KissMeData/339950/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	211800	131894100	1879	1879	1879	1879	2145
3	20240110	211700	131894100	1879	1879	1879	1879	0
4	20240110	211600	131894100	1879	1879	1879	1879	0
5	20240110	211500	131894100	1879	1879	1879	1879	0
6	20240110	211400	131894100	1879	1879	1879	1879	0
7	20240110	211300	131894100	1879	1879	1879	1879	0
8	20240110	211200	131894100	1879	1879	1879	1879	0
9	20240110	211100	131894100	1879	1879	1879	1879	0
10	20240110	211000	131894100	1879	1879	1879	1879	0
11	20240110	210900	131894100	1879	1879	1879	1879	0
12	20240110	210800	131894100	1879	1879	1879	1879	0
13	20240110	210700	131894100	1879	1879	1879	1879	0
14	20240110	210600	131894100	1879	1879	1879	1879	0
15	20240110	210500	131894100	1879	1879	1879	1879	0
16	20240110	210400	131894100	1879	1879	1879	1879	0
17	20240110	210300	131894100	1879	1879	1879	1879	0
18	20240110	210200	131894100	1879	1879	1879	1879	0
19	20240110	210100	131894100	1879	1879	1879	1879	0
20	20240110	210000	131894100	1879	1879	1879	1879	0
21	20240110	205900	131894100	1879	1879	1879	1879	0
22	20240110	205800	131894100	1879	1879	1879	1879	0
23	20240110	205700	131894100	1879	1879	1879	1879	0
24	20240110	205600	131894100	1879	1879	1879	1879	0
25	20240110	205500	131894100	1879	1879	1879	1879	0
26	20240110	205400	131894100	1879	1879	1879	1879	0
27	20240110	205300	131894100	1879	1879	1879	1879	0
28	20240110	205200	131894100	1879	1879	1879	1879	0
29	20240110	205100	131894100	1879	1879	1879	1879	0
30	20240110	205000	131894100	1879	1879	1879	1879	0
31	20240110	204900	131894100	1879	1879	1879	1879	0
32	20240110	204800	131894100	1879	1879	1879	1879	2145
33	20240110	204700	131894100	1879	1879	1879	1879	0
34	20240110	204600	131894100	1879	1879	1879	1879	0
35	20240110	204500	131894100	1879	1879	1879	1879	0
36	20240110	204400	131894100	1879	1879	1879	1879	0
37	20240110	204300	131894100	1879	1879	1879	1879	0
38	20240110	204200	131894100	1879	1879	1879	1879	0
39	20240110	204100	131894100	1879	1879	1879	1879	0
40	20240110	204000	131894100	1879	1879	1879	1879	0
41	20240110	203900	131894100	1879	1879	1879	1879	0
42	20240110	203800	131894100	1879	1879	1879	1879	0
43	20240110	203700	131894100	1879	1879	1879	1879	0
44	20240110	203600	131894100	1879	1879	1879	1879	0
45	20240110	203500	131894100	1879	1879	1879	1879	0
46	20240110	203400	131894100	1879	1879	1879	1879	0
47	20240110	203300	131894100	1879	1879	1879	1879	0
48	20240110	203200	131894100	1879	1879	1879	1879	0
49	20240110	203100	131894100	1879	1879	1879	1879	0
50	20240110	203000	131894100	1879	1879	1879	1879	0
51	20240110	202900	131894100	1879	1879	1879	1879	0
52	20240110	202800	131894100	1879	1879	1879	1879	0
53	20240110	202700	131894100	1879	1879	1879	1879	0
54	20240110	202600	131894100	1879	1879	1879	1879	0
55	20240110	202500	131894100	1879	1879	1879	1879	0
56	20240110	202400	131894100	1879	1879	1879	1879	0
57	20240110	202300	131894100	1879	1879	1879	1879	0
58	20240110	202200	131894100	1879	1879	1879	1879	0
59	20240110	202100	131894100	1879	1879	1879	1879	0
60	20240110	202000	131894100	1879	1879	1879	1879	0
61	20240110	201900	131894100	1879	1879	1879	1879	0
62	20240110	201800	131894100	1879	1879	1879	1879	2145
63	20240110	201700	131894100	1879	1879	1879	1879	0
64	20240110	201600	131894100	1879	1879	1879	1879	0
65	20240110	201500	131894100	1879	1879	1879	1879	0
66	20240110	201400	131894100	1879	1879	1879	1879	0
67	20240110	201300	131894100	1879	1879	1879	1879	0
68	20240110	201200	131894100	1879	1879	1879	1879	0
69	20240110	201100	131894100	1879	1879	1879	1879	0
70	20240110	201000	131894100	1879	1879	1879	1879	0
71	20240110	200900	131894100	1879	1879	1879	1879	0
72	20240110	200800	131894100	1879	1879	1879	1879	0
73	20240110	200700	131894100	1879	1879	1879	1879	0
74	20240110	200600	131894100	1879	1879	1879	1879	0
75	20240110	200500	131894100	1879	1879	1879	1879	0
76	20240110	200400	131894100	1879	1879	1879	1879	0
77	20240110	200300	131894100	1879	1879	1879	1879	0
78	20240110	200200	131894100	1879	1879	1879	1879	0
79	20240110	200100	131894100	1879	1879	1879	1879	0
80	20240110	200000	131894100	1879	1879	1879	1879	0
81	20240110	195900	131894100	1879	1879	1879	1879	0
82	20240110	195800	131894100	1879	1879	1879	1879	0
83	20240110	195700	131894100	1879	1879	1879	1879	0
84	20240110	195600	131894100	1879	1879	1879	1879	0
85	20240110	195500	131894100	1879	1879	1879	1879	0
86	20240110	195400	131894100	1879	1879	1879	1879	0
87	20240110	195300	131894100	1879	1879	1879	1879	0
88	20240110	195200	131894100	1879	1879	1879	1879	0
89	20240110	195100	131894100	1879	1879	1879	1879	0
90	20240110	195000	131894100	1879	1879	1879	1879	0
91	20240110	194900	131894100	1879	1879	1879	1879	0
92	20240110	194800	131894100	1879	1879	1879	1879	2145
93	20240110	194700	131894100	1879	1879	1879	1879	0
94	20240110	194600	131894100	1879	1879	1879	1879	0
95	20240110	194500	131894100	1879	1879	1879	1879	0
96	20240110	194400	131894100	1879	1879	1879	1879	0
97	20240110	194300	131894100	1879	1879	1879	1879	0
98	20240110	194200	131894100	1879	1879	1879	1879	0
99	20240110	194100	131894100	1879	1879	1879	1879	0
100	20240110	194000	131894100	1879	1879	1879	1879	0
101	20240110	193900	131894100	1879	1879	1879	1879	0
102	20240110	193800	131894100	1879	1879	1879	1879	0
103	20240110	193700	131894100	1879	1879	1879	1879	0
104	20240110	193600	131894100	1879	1879	1879	1879	0
105	20240110	193500	131894100	1879	1879	1879	1879	0
106	20240110	193400	131894100	1879	1879	1879	1879	0
107	20240110	193300	131894100	1879	1879	1879	1879	0
108	20240110	193200	131894100	1879	1879	1879	1879	0
109	20240110	193100	131894100	1879	1879	1879	1879	0
110	20240110	193000	131894100	1879	1879	1879	1879	0
111	20240110	192900	131894100	1879	1879	1879	1879	0
112	20240110	192800	131894100	1879	1879	1879	1879	0
113	20240110	192700	131894100	1879	1879	1879	1879	0
114	20240110	192600	131894100	1879	1879	1879	1879	0
115	20240110	192500	131894100	1879	1879	1879	1879	0
116	20240110	192400	131894100	1879	1879	1879	1879	0
117	20240110	192300	131894100	1879	1879	1879	1879	0
118	20240110	192200	131894100	1879	1879	1879	1879	0
119	20240110	192100	131894100	1879	1879	1879	1879	0
120	20240110	192000	131894100	1879	1879	1879	1879	0
121	20240110	191900	131894100	1879	1879	1879	1879	0
122	20240110	191800	131894100	1879	1879	1879	1879	2145
123	20240110	191700	131894100	1879	1879	1879	1879	0
124	20240110	191600	131894100	1879	1879	1879	1879	0
125	20240110	191500	131894100	1879	1879	1879	1879	0
126	20240110	191400	131894100	1879	1879	1879	1879	0
127	20240110	191300	131894100	1879	1879	1879	1879	0
128	20240110	191200	131894100	1879	1879	1879	1879	0
129	20240110	191100	131894100	1879	1879	1879	1879	0
130	20240110	191000	131894100	1879	1879	1879	1879	0
131	20240110	190900	131894100	1879	1879	1879	1879	0
132	20240110	190800	131894100	1879	1879	1879	1879	0
133	20240110	190700	131894100	1879	1879	1879	1879	0
134	20240110	190600	131894100	1879	1879	1879	1879	0
135	20240110	190500	131894100	1879	1879	1879	1879	0
136	20240110	190400	131894100	1879	1879	1879	1879	0
137	20240110	190300	131894100	1879	1879	1879	1879	0
138	20240110	190200	131894100	1879	1879	1879	1879	0
139	20240110	190100	131894100	1879	1879	1879	1879	0
140	20240110	190000	131894100	1879	1879	1879	1879	0
141	20240110	185900	131894100	1879	1879	1879	1879	0
142	20240110	185800	131894100	1879	1879	1879	1879	0
143	20240110	185700	131894100	1879	1879	1879	1879	0
144	20240110	185600	131894100	1879	1879	1879	1879	0
145	20240110	185500	131894100	1879	1879	1879	1879	0
146	20240110	185400	131894100	1879	1879	1879	1879	0
147	20240110	185300	131894100	1879	1879	1879	1879	0
148	20240110	185200	131894100	1879	1879	1879	1879	0
149	20240110	185100	131894100	1879	1879	1879	1879	0
150	20240110	185000	131894100	1879	1879	1879	1879	0
151	20240110	184900	131894100	1879	1879	1879	1879	0
152	20240110	184800	131894100	1879	1879	1879	1879	2145
153	20240110	184700	131894100	1879	1879	1879	1879	0
154	20240110	184600	131894100	1879	1879	1879	1879	0
155	20240110	184500	131894100	1879	1879	1879	1879	0
156	20240110	184400	131894100	1879	1879	1879	1879	0
157	20240110	184300	131894100	1879	1879	1879	1879	0
158	20240110	184200	131894100	1879	1879	1879	1879	0
159	20240110	184100	131894100	1879	1879	1879	1879	0
160	20240110	184000	131894100	1879	1879	1879	1879	0
161	20240110	183900	131894100	1879	1879	1879	1879	0
162	20240110	183800	131894100	1879	1879	1879	1879	0
163	20240110	183700	131894100	1879	1879	1879	1879	0
164	20240110	183600	131894100	1879	1879	1879	1879	0
165	20240110	183500	131894100	1879	1879	1879	1879	0
166	20240110	183400	131894100	1879	1879	1879	1879	0
167	20240110	183300	131894100	1879	1879	1879	1879	0
168	20240110	183200	131894100	1879	1879	1879	1879	0
169	20240110	183100	131894100	1879	1879	1879	1879	0
170	20240110	183000	131894100	1879	1879	1879	1879	0
171	20240110	182900	131894100	1879	1879	1879	1879	0
172	20240110	182800	131894100	1879	1879	1879	1879	0
173	20240110	182700	131894100	1879	1879	1879	1879	0
174	20240110	182600	131894100	1879	1879	1879	1879	0
175	20240110	182500	131894100	1879	1879	1879	1879	0
176	20240110	182400	131894100	1879	1879	1879	1879	0
177	20240110	182300	131894100	1879	1879	1879	1879	0
178	20240110	182200	131894100	1879	1879	1879	1879	0
179	20240110	182100	131894100	1879	1879	1879	1879	0
180	20240110	182000	131894100	1879	1879	1879	1879	0
181	20240110	181900	131894100	1879	1879	1879	1879	0
182	20240110	181800	131894100	1879	1879	1879	1879	2145
183	20240110	181700	131894100	1879	1879	1879	1879	0
184	20240110	181600	131894100	1879	1879	1879	1879	0
185	20240110	181500	131894100	1879	1879	1879	1879	0
186	20240110	181400	131894100	1879	1879	1879	1879	0
187	20240110	181300	131894100	1879	1879	1879	1879	0
188	20240110	181200	131894100	1879	1879	1879	1879	0
189	20240110	181100	131894100	1879	1879	1879	1879	0
190	20240110	181000	131894100	1879	1879	1879	1879	0
191	20240110	180900	131894100	1879	1879	1879	1879	0
192	20240110	180800	131894100	1879	1879	1879	1879	0
193	20240110	180700	131894100	1879	1879	1879	1879	0
194	20240110	180600	131894100	1879	1879	1879	1879	0
195	20240110	180500	131894100	1879	1879	1879	1879	0
196	20240110	180400	131894100	1879	1879	1879	1879	0
197	20240110	180300	131894100	1879	1879	1879	1879	0
198	20240110	180200	131894100	1879	1879	1879	1879	0
199	20240110	180100	131894100	1879	1879	1879	1879	0
200	20240110	180000	131894100	1879	1879	1879	1879	0
201	20240110	175900	131894100	1879	1879	1879	1879	0
202	20240110	175800	131894100	1879	1879	1879	1879	0
203	20240110	175700	131894100	1879	1879	1879	1879	0
204	20240110	175600	131894100	1879	1879	1879	1879	0
205	20240110	175500	131894100	1879	1879	1879	1879	0
206	20240110	175400	131894100	1879	1879	1879	1879	0
207	20240110	175300	131894100	1879	1879	1879	1879	0
208	20240110	175200	131894100	1879	1879	1879	1879	0
209	20240110	175100	131894100	1879	1879	1879	1879	0
210	20240110	175000	131894100	1879	1879	1879	1879	0
211	20240110	174900	131894100	1879	1879	1879	1879	0
212	20240110	174800	131894100	1879	1879	1879	1879	2145
213	20240110	174700	131894100	1879	1879	1879	1879	0
214	20240110	174600	131894100	1879	1879	1879	1879	0
215	20240110	174500	131894100	1879	1879	1879	1879	0
216	20240110	174400	131894100	1879	1879	1879	1879	0
217	20240110	174300	131894100	1879	1879	1879	1879	0
218	20240110	174200	131894100	1879	1879	1879	1879	0
219	20240110	174100	131894100	1879	1879	1879	1879	0
220	20240110	174000	131894100	1879	1879	1879	1879	0
221	20240110	173900	131894100	1879	1879	1879	1879	0
222	20240110	173800	131894100	1879	1879	1879	1879	0
223	20240110	173700	131894100	1879	1879	1879	1879	0
224	20240110	173600	131894100	1879	1879	1879	1879	0
225	20240110	173500	131894100	1879	1879	1879	1879	0
226	20240110	173400	131894100	1879	1879	1879	1879	0
227	20240110	173300	131894100	1879	1879	1879	1879	0
228	20240110	173200	131894100	1879	1879	1879	1879	0
229	20240110	173100	131894100	1879	1879	1879	1879	0
230	20240110	173000	131894100	1879	1879	1879	1879	0
231	20240110	172900	131894100	1879	1879	1879	1879	0
232	20240110	172800	131894100	1879	1879	1879	1879	0
233	20240110	172700	131894100	1879	1879	1879	1879	0
234	20240110	172600	131894100	1879	1879	1879	1879	0
235	20240110	172500	131894100	1879	1879	1879	1879	0
236	20240110	172400	131894100	1879	1879	1879	1879	0
237	20240110	172300	131894100	1879	1879	1879	1879	0
238	20240110	172200	131894100	1879	1879	1879	1879	0
239	20240110	172100	131894100	1879	1879	1879	1879	0
240	20240110	172000	131894100	1879	1879	1879	1879	0
241	20240110	171900	131894100	1879	1879	1879	1879	0
242	20240110	171800	131894100	1879	1879	1879	1879	2145
243	20240110	171700	131894100	1879	1879	1879	1879	0
244	20240110	171600	131894100	1879	1879	1879	1879	0
245	20240110	171500	131894100	1879	1879	1879	1879	0
246	20240110	171400	131894100	1879	1879	1879	1879	0
247	20240110	171300	131894100	1879	1879	1879	1879	0
248	20240110	171200	131894100	1879	1879	1879	1879	0
249	20240110	171100	131894100	1879	1879	1879	1879	0
250	20240110	171000	131894100	1879	1879	1879	1879	0
251	20240110	170900	131894100	1879	1879	1879	1879	0
252	20240110	170800	131894100	1879	1879	1879	1879	0
253	20240110	170700	131894100	1879	1879	1879	1879	0
254	20240110	170600	131894100	1879	1879	1879	1879	0
255	20240110	170500	131894100	1879	1879	1879	1879	0
256	20240110	170400	131894100	1879	1879	1879	1879	0
257	20240110	170300	131894100	1879	1879	1879	1879	0
258	20240110	170200	131894100	1879	1879	1879	1879	0
259	20240110	170100	131894100	1879	1879	1879	1879	0
260	20240110	170000	131894100	1879	1879	1879	1879	0
261	20240110	165900	131894100	1879	1879	1879	1879	0
262	20240110	165800	131894100	1879	1879	1879	1879	0
263	20240110	165700	131894100	1879	1879	1879	1879	0
264	20240110	165600	131894100	1879	1879	1879	1879	0
265	20240110	165500	131894100	1879	1879	1879	1879	0
266	20240110	165400	131894100	1879	1879	1879	1879	0
267	20240110	165300	131894100	1879	1879	1879	1879	0
268	20240110	165200	131894100	1879	1879	1879	1879	0
269	20240110	165100	131894100	1879	1879	1879	1879	0
270	20240110	165000	131894100	1879	1879	1879	1879	0
271	20240110	164900	131894100	1879	1879	1879	1879	0
272	20240110	164800	131894100	1879	1879	1879	1879	2145
273	20240110	164700	131894100	1879	1879	1879	1879	0
274	20240110	164600	131894100	1879	1879	1879	1879	0
275	20240110	164500	131894100	1879	1879	1879	1879	0
276	20240110	164400	131894100	1879	1879	1879	1879	0
277	20240110	164300	131894100	1879	1879	1879	1879	0
278	20240110	164200	131894100	1879	1879	1879	1879	0
279	20240110	164100	131894100	1879	1879	1879	1879	0
280	20240110	164000	131894100	1879	1879	1879	1879	0
281	20240110	163900	131894100	1879	1879	1879	1879	0
282	20240110	163800	131894100	1879	1879	1879	1879	0
283	20240110	163700	131894100	1879	1879	1879	1879	0
284	20240110	163600	131894100	1879	1879	1879	1879	0
285	20240110	163500	131894100	1879	1879	1879	1879	0
286	20240110	163400	131894100	1879	1879	1879	1879	0
287	20240110	163300	131894100	1879	1879	1879	1879	0
288	20240110	163200	131894100	1879	1879	1879	1879	0
289	20240110	163100	131894100	1879	1879	1879	1879	0
290	20240110	163000	131894100	1879	1879	1879	1879	0
291	20240110	162900	131894100	1879	1879	1879	1879	0
292	20240110	162800	131894100	1879	1879	1879	1879	0
293	20240110	162700	131894100	1879	1879	1879	1879	0
294	20240110	162600	131894100	1879	1879	1879	1879	0
295	20240110	162500	131894100	1879	1879	1879	1879	0
296	20240110	162400	131894100	1879	1879	1879	1879	0
297	20240110	162300	131894100	1879	1879	1879	1879	0
298	20240110	162200	131894100	1879	1879	1879	1879	0
299	20240110	162100	131894100	1879	1879	1879	1879	0
300	20240110	162000	131894100	1879	1879	1879	1879	0
301	20240110	161900	131894100	1879	1879	1879	1879	0
302	20240110	161800	131894100	1879	1879	1879	1879	2145
303	20240110	161700	131894100	1879	1879	1879	1879	0
304	20240110	161600	131894100	1879	1879	1879	1879	0
305	20240110	161500	131894100	1879	1879	1879	1879	0
306	20240110	161400	131894100	1879	1879	1879	1879	0
307	20240110	161300	131894100	1879	1879	1879	1879	0
308	20240110	161200	131894100	1879	1879	1879	1879	0
309	20240110	161100	131894100	1879	1879	1879	1879	0
310	20240110	161000	131894100	1879	1879	1879	1879	0
311	20240110	160900	131894100	1879	1879	1879	1879	0
312	20240110	160800	131894100	1879	1879	1879	1879	0
313	20240110	160700	131894100	1879	1879	1879	1879	0
314	20240110	160600	131894100	1879	1879	1879	1879	0
315	20240110	160500	131894100	1879	1879	1879	1879	0
316	20240110	160400	131894100	1879	1879	1879	1879	0
317	20240110	160300	131894100	1879	1879	1879	1879	0
318	20240110	160200	131894100	1879	1879	1879	1879	0
319	20240110	160100	131894100	1879	1879	1879	1879	0
320	20240110	160000	131894100	1879	1879	1879	1879	0
321	20240110	155900	131894100	1879	1879	1879	1879	0
322	20240110	155800	131894100	1879	1879	1879	1879	0
323	20240110	155700	131894100	1879	1879	1879	1879	0
324	20240110	155600	131894100	1879	1879	1879	1879	0
325	20240110	155500	131894100	1879	1879	1879	1879	0
326	20240110	155400	131894100	1879	1879	1879	1879	0
327	20240110	155300	131894100	1879	1879	1879	1879	0
328	20240110	155200	131894100	1879	1879	1879	1879	0
329	20240110	155100	131894100	1879	1879	1879	1879	0
330	20240110	155000	131894100	1879	1879	1879	1879	0
331	20240110	154900	131894100	1879	1879	1879	1879	0
332	20240110	154800	131894100	1879	1879	1879	1879	2145
333	20240110	154700	131894100	1879	1879	1879	1879	0
334	20240110	154600	131894100	1879	1879	1879	1879	0
335	20240110	154500	131894100	1879	1879	1879	1879	0
336	20240110	154400	131894100	1879	1879	1879	1879	0
337	20240110	154300	131894100	1879	1879	1879	1879	0
338	20240110	154200	131894100	1879	1879	1879	1879	0
339	20240110	154100	131894100	1879	1879	1879	1879	0
340	20240110	154000	131894100	1879	1879	1879	1879	0
341	20240110	153900	131894100	1879	1879	1879	1879	0
342	20240110	153800	131894100	1879	1879	1879	1879	0
343	20240110	153700	131894100	1879	1879	1879	1879	0
344	20240110	153600	131894100	1879	1879	1879	1879	0
345	20240110	153500	131894100	1879	1879	1879	1879	0
346	20240110	153400	131894100	1879	1879	1879	1879	0
347	20240110	153300	131894100	1879	1879	1879	1879	0
348	20240110	153200	131894100	1879	1879	1879	1879	0
349	20240110	153100	131894100	1879	1879	1879	1879	0
350	20240110	153000	131894100	1879	1879	1879	1879	2145
351	20240110	152900	127863645	1880	1880	1880	1880	0
352	20240110	152800	127863645	1880	1880	1880	1880	0
353	20240110	152700	127863645	1880	1880	1880	1880	0
354	20240110	152600	127863645	1880	1880	1880	1880	0
355	20240110	152500	127863645	1880	1880	1880	1880	0
356	20240110	152400	127863645	1880	1880	1880	1880	0
357	20240110	152300	127863645	1880	1880	1880	1880	0
358	20240110	152200	127863645	1880	1880	1880	1880	0
359	20240110	152100	127863645	1880	1880	1880	1880	0
360	20240110	152000	127863645	1880	1880	1880	1880	0
361	20240110	151900	127863645	1880	1880	1880	1880	0
362	20240110	151800	127863645	1880	1880	1880	1880	3
363	20240110	151700	127858005	1880	1880	1880	1880	0
364	20240110	151600	127858005	1880	1880	1880	1880	3
365	20240110	151500	127852365	1880	1880	1880	1880	0
366	20240110	151400	127852365	1880	1880	1880	1880	0
367	20240110	151300	127852365	1880	1880	1880	1880	0
368	20240110	151200	127852365	1880	1880	1880	1880	0
369	20240110	151100	127852365	1880	1880	1880	1880	0
370	20240110	151000	127852365	1880	1880	1880	1880	7
371	20240110	150900	127839205	1881	1881	1881	1881	0
372	20240110	150800	127839205	1881	1881	1881	1881	0
373	20240110	150700	127839205	1881	1881	1881	1881	1
374	20240110	150600	127837324	1872	1872	1872	1872	0
375	20240110	150500	127837324	1872	1872	1872	1872	0
376	20240110	150400	127837324	1872	1872	1872	1872	0
377	20240110	150300	127837324	1872	1872	1872	1872	0
378	20240110	150200	127837324	1872	1872	1872	1872	0
379	20240110	150100	127837324	1872	1872	1872	1872	0
380	20240110	150000	127837324	1872	1872	1872	1872	0
381	20240110	145900	127837324	1872	1872	1872	1872	0
382	20240110	145800	127837324	1872	1872	1872	1872	0
383	20240110	145700	127837324	1872	1872	1872	1872	0
384	20240110	145600	127837324	1872	1872	1872	1872	0
385	20240110	145500	127837324	1872	1872	1872	1872	0
386	20240110	145400	127837324	1872	1872	1872	1872	1061
387	20240110	145300	125851132	1872	1872	1872	1872	0
388	20240110	145200	125851132	1872	1872	1872	1872	100
389	20240110	145100	125663932	1872	1872	1872	1872	0
390	20240110	145000	125663932	1872	1872	1872	1872	0
391	20240110	144900	125663932	1872	1872	1872	1872	0
392	20240110	144800	125663932	1872	1872	1872	1872	2
393	20240110	144700	125660188	1872	1872	1872	1872	0
394	20240110	144600	125660188	1872	1872	1872	1872	4
395	20240110	144500	125652700	1872	1872	1872	1872	0
396	20240110	144400	125652700	1872	1872	1872	1872	0
397	20240110	144300	125652700	1872	1872	1872	1872	0
398	20240110	144200	125652700	1872	1872	1872	1872	0
399	20240110	144100	125652700	1872	1872	1872	1872	0
400	20240110	144000	125652700	1872	1872	1872	1872	0
401	20240110	143900	125652700	1872	1872	1872	1872	0
402	20240110	143800	125652700	1872	1872	1872	1872	0
403	20240110	143700	125652700	1872	1872	1872	1872	94
404	20240110	143600	125476732	1872	1872	1872	1872	0
405	20240110	143500	125476732	1872	1872	1872	1872	200
406	20240110	143400	125102332	1872	1872	1872	1872	0
407	20240110	143300	125102332	1872	1872	1872	1872	0
408	20240110	143200	125102332	1872	1872	1872	1872	0
409	20240110	143100	125102332	1872	1872	1872	1872	0
410	20240110	143000	125102332	1872	1872	1872	1872	0
411	20240110	142900	125102332	1872	1872	1872	1872	0
412	20240110	142800	125102332	1872	1872	1872	1872	0
413	20240110	142700	125102332	1872	1872	1872	1872	156
414	20240110	142600	124810300	1883	1883	1883	1883	0
415	20240110	142500	124810300	1883	1883	1883	1883	0
416	20240110	142400	124810300	1883	1883	1883	1883	0
417	20240110	142300	124810300	1883	1883	1883	1883	0
418	20240110	142200	124810300	1883	1883	1883	1883	0
419	20240110	142100	124810300	1883	1883	1883	1883	0
420	20240110	142000	124810300	1883	1882	1883	1882	200
421	20240110	141900	124433803	1882	1882	1882	1882	0
422	20240110	141800	124433803	1882	1872	1882	1872	22
423	20240110	141700	124392609	1872	1872	1872	1872	840
424	20240110	141600	122820129	1872	1872	1872	1872	0
425	20240110	141500	122820129	1872	1872	1872	1872	0
426	20240110	141400	122820129	1872	1872	1872	1872	20
427	20240110	141300	122782689	1872	1872	1872	1872	0
428	20240110	141200	122782689	1872	1872	1872	1872	30
429	20240110	141100	122726529	1883	1883	1883	1883	0
430	20240110	141000	122726529	1883	1879	1883	1879	407
431	20240110	140900	121961175	1880	1880	1880	1880	0
432	20240110	140800	121961175	1880	1880	1880	1880	26
433	20240110	140700	121912295	1880	1880	1880	1880	0
434	20240110	140600	121912295	1880	1867	1880	1867	3055
435	20240110	140500	116171236	1862	1863	1863	1862	716
436	20240110	140400	114837643	1862	1862	1862	1862	0
437	20240110	140300	114837643	1862	1862	1862	1862	0
438	20240110	140200	114837643	1862	1862	1862	1862	0
439	20240110	140100	114837643	1862	1862	1862	1862	0
440	20240110	140000	114837643	1862	1862	1862	1862	0
441	20240110	135900	114837643	1862	1862	1862	1862	0
442	20240110	135800	114837643	1862	1862	1862	1862	0
443	20240110	135700	114837643	1862	1862	1862	1862	0
444	20240110	135600	114837643	1862	1862	1862	1862	0
445	20240110	135500	114837643	1862	1862	1862	1862	0
446	20240110	135400	114837643	1862	1863	1863	1862	500
447	20240110	135300	113906178	1866	1866	1866	1866	0
448	20240110	135200	113906178	1866	1866	1866	1866	500
449	20240110	135100	112973178	1862	1867	1867	1862	800
450	20240110	135000	111482078	1867	1867	1867	1867	4
451	20240110	134900	111474610	1862	1862	1862	1862	0
452	20240110	134800	111474610	1862	1862	1862	1862	0
453	20240110	134700	111474610	1862	1863	1863	1862	303
454	20240110	134600	110910387	1867	1867	1867	1867	0
455	20240110	134500	110910387	1867	1867	1867	1867	0
456	20240110	134400	110910387	1867	1867	1867	1867	0
457	20240110	134300	110910387	1867	1867	1867	1867	0
458	20240110	134200	110910387	1867	1862	1867	1862	1021
459	20240110	134100	109009280	1862	1863	1863	1862	432
460	20240110	134000	108204588	1863	1863	1863	1863	0
461	20240110	133900	108204588	1863	1863	1863	1863	0
462	20240110	133800	108204588	1863	1863	1863	1863	0
463	20240110	133700	108204588	1863	1863	1863	1863	0
464	20240110	133600	108204588	1863	1863	1863	1863	290
465	20240110	133500	107664318	1863	1863	1863	1863	0
466	20240110	133400	107664318	1863	1863	1863	1863	0
467	20240110	133300	107664318	1863	1863	1863	1863	0
468	20240110	133200	107664318	1863	1863	1863	1863	0
469	20240110	133100	107664318	1863	1863	1863	1863	50
470	20240110	133000	107571168	1864	1865	1865	1864	4594
471	20240110	132900	99004986	1866	1866	1867	1866	820
472	20240110	132800	97474856	1866	1866	1866	1866	0
473	20240110	132700	97474856	1866	1866	1866	1866	451
474	20240110	132600	96633290	1866	1866	1866	1866	341
475	20240110	132500	95996984	1866	1866	1866	1866	0
476	20240110	132400	95996984	1866	1866	1866	1866	5
477	20240110	132300	95987654	1865	1865	1865	1865	0
478	20240110	132200	95987654	1865	1866	1867	1865	110
479	20240110	132100	95782446	1866	1867	1867	1866	144
480	20240110	132000	95513601	1867	1867	1867	1867	0
481	20240110	131900	95513601	1867	1867	1867	1867	10
482	20240110	131800	95494931	1870	1870	1870	1870	0
483	20240110	131700	95494931	1870	1870	1870	1870	0
484	20240110	131600	95494931	1870	1870	1870	1870	0
485	20240110	131500	95494931	1870	1870	1870	1870	0
486	20240110	131400	95494931	1870	1870	1870	1870	0
487	20240110	131300	95494931	1870	1870	1870	1870	0
488	20240110	131200	95494931	1870	1870	1870	1870	0
489	20240110	131100	95494931	1870	1871	1871	1870	15
490	20240110	131000	95466867	1876	1872	1876	1872	407
491	20240110	130900	94704803	1872	1872	1872	1872	0
492	20240110	130800	94704803	1872	1872	1872	1872	0
493	20240110	130700	94704803	1872	1872	1872	1872	0
494	20240110	130600	94704803	1872	1872	1872	1872	0
495	20240110	130500	94704803	1872	1872	1872	1872	0
496	20240110	130400	94704803	1872	1872	1872	1872	0
497	20240110	130300	94704803	1872	1872	1872	1872	0
498	20240110	130200	94704803	1872	1872	1872	1872	0
499	20240110	130100	94704803	1872	1872	1872	1872	0
500	20240110	130000	94704803	1872	1872	1872	1872	0
501	20240110	125900	94704803	1872	1872	1872	1872	0
502	20240110	125800	94704803	1872	1872	1872	1872	0
503	20240110	125700	94704803	1872	1872	1872	1872	0
504	20240110	125600	94704803	1872	1872	1872	1872	0
505	20240110	125500	94704803	1872	1872	1872	1872	0
506	20240110	125400	94704803	1872	1872	1872	1872	4
507	20240110	125300	94697315	1864	1864	1864	1864	0
508	20240110	125200	94697315	1864	1864	1864	1864	0
509	20240110	125100	94697315	1864	1864	1864	1864	0
510	20240110	125000	94697315	1864	1864	1864	1864	0
511	20240110	124900	94697315	1864	1864	1864	1864	402
512	20240110	124800	93947987	1866	1866	1866	1866	5
513	20240110	124700	93938657	1866	1866	1866	1866	0
514	20240110	124600	93938657	1866	1866	1866	1866	0
515	20240110	124500	93938657	1866	1866	1866	1864	927
516	20240110	124400	92209477	1866	1866	1866	1866	0
517	20240110	124300	92209477	1866	1866	1866	1866	210
518	20240110	124200	91817617	1870	1870	1870	1870	0
519	20240110	124100	91817617	1870	1870	1870	1870	0
520	20240110	124000	91817617	1870	1870	1870	1870	0
521	20240110	123900	91817617	1870	1870	1870	1870	0
522	20240110	123800	91817617	1870	1870	1870	1870	0
523	20240110	123700	91817617	1870	1870	1870	1870	482
524	20240110	123600	90916277	1865	1865	1865	1865	0
525	20240110	123500	90916277	1865	1865	1865	1865	0
526	20240110	123400	90916277	1865	1865	1865	1865	10
527	20240110	123300	90897627	1870	1870	1870	1870	1
528	20240110	123200	90895757	1870	1870	1870	1870	1
529	20240110	123100	90893887	1870	1870	1870	1870	0
530	20240110	123000	90893887	1870	1870	1870	1870	0
531	20240110	122900	90893887	1870	1870	1870	1870	0
532	20240110	122800	90893887	1870	1870	1870	1870	0
533	20240110	122700	90893887	1870	1870	1870	1870	0
534	20240110	122600	90893887	1870	1870	1870	1870	4
535	20240110	122500	90886407	1871	1871	1871	1871	0
536	20240110	122400	90886407	1871	1871	1871	1871	0
537	20240110	122300	90886407	1871	1871	1871	1871	0
538	20240110	122200	90886407	1871	1871	1871	1871	0
539	20240110	122100	90886407	1871	1871	1871	1871	0
540	20240110	122000	90886407	1871	1871	1871	1871	0
541	20240110	121900	90886407	1871	1871	1871	1871	0
542	20240110	121800	90886407	1871	1871	1871	1871	53
543	20240110	121700	90787244	1871	1871	1871	1871	2
544	20240110	121600	90783502	1872	1872	1872	1872	0
545	20240110	121500	90783502	1872	1872	1872	1872	0
546	20240110	121400	90783502	1872	1872	1872	1872	0
547	20240110	121300	90783502	1872	1872	1872	1872	0
548	20240110	121200	90783502	1872	1872	1872	1872	0
549	20240110	121100	90783502	1872	1872	1872	1872	0
550	20240110	121000	90783502	1872	1865	1872	1865	407
551	20240110	120900	90021690	1863	1863	1863	1863	0
552	20240110	120800	90021690	1863	1864	1864	1863	2005
553	20240110	120700	86285928	1865	1865	1865	1865	13
554	20240110	120600	86261683	1868	1868	1868	1868	0
555	20240110	120500	86261683	1868	1868	1868	1868	0
556	20240110	120400	86261683	1868	1868	1868	1868	0
557	20240110	120300	86261683	1868	1868	1868	1868	1025
558	20240110	120200	84346983	1871	1871	1871	1871	0
559	20240110	120100	84346983	1871	1871	1871	1871	0
560	20240110	120000	84346983	1871	1871	1871	1871	0
561	20240110	115900	84346983	1871	1871	1871	1871	0
562	20240110	115800	84346983	1871	1866	1871	1866	54
563	20240110	115700	84246199	1865	1865	1865	1865	0
564	20240110	115600	84246199	1865	1865	1865	1865	0
565	20240110	115500	84246199	1865	1865	1865	1865	0
566	20240110	115400	84246199	1865	1865	1865	1865	0
567	20240110	115300	84246199	1865	1865	1865	1865	0
568	20240110	115200	84246199	1865	1865	1865	1865	0
569	20240110	115100	84246199	1865	1865	1865	1865	2184
570	20240110	115000	80173039	1865	1865	1865	1865	200
571	20240110	114900	79800039	1866	1866	1866	1866	0
572	20240110	114800	79800039	1866	1866	1866	1866	0
573	20240110	114700	79800039	1866	1866	1866	1866	0
574	20240110	114600	79800039	1866	1866	1866	1866	152
575	20240110	114500	79516407	1866	1866	1866	1866	0
576	20240110	114400	79516407	1866	1866	1866	1866	0
577	20240110	114300	79516407	1866	1866	1866	1866	76
578	20240110	114200	79374591	1865	1865	1865	1865	0
579	20240110	114100	79374591	1865	1865	1865	1865	0
580	20240110	114000	79374591	1865	1865	1865	1865	3
581	20240110	113900	79368996	1872	1872	1872	1872	0
582	20240110	113800	79368996	1872	1872	1872	1872	0
583	20240110	113700	79368996	1872	1872	1872	1872	0
584	20240110	113600	79368996	1872	1872	1872	1872	0
585	20240110	113500	79368996	1872	1872	1872	1872	0
586	20240110	113400	79368996	1872	1872	1872	1872	0
587	20240110	113300	79368996	1872	1872	1872	1872	0
588	20240110	113200	79368996	1872	1872	1872	1872	50
589	20240110	113100	79275396	1872	1872	1872	1872	0
590	20240110	113000	79275396	1872	1872	1872	1872	14
591	20240110	112900	79249188	1872	1872	1872	1872	0
592	20240110	112800	79249188	1872	1872	1872	1872	0
593	20240110	112700	79249188	1872	1872	1872	1872	0
594	20240110	112600	79249188	1872	1872	1872	1872	88
595	20240110	112500	79084452	1872	1872	1872	1872	0
596	20240110	112400	79084452	1872	1872	1872	1872	0
597	20240110	112300	79084452	1872	1872	1872	1872	58
598	20240110	112200	78975876	1875	1875	1875	1875	0
599	20240110	112100	78975876	1875	1875	1875	1875	5
600	20240110	112000	78966501	1863	1868	1868	1863	6450
601	20240110	111900	66934845	1868	1868	1868	1868	0
602	20240110	111800	66934845	1868	1868	1868	1868	251
603	20240110	111700	66465977	1867	1867	1867	1867	0
604	20240110	111600	66465977	1867	1867	1867	1867	0
605	20240110	111500	66465977	1867	1867	1867	1867	0
606	20240110	111400	66465977	1867	1869	1869	1867	1000
607	20240110	111300	64598837	1879	1879	1879	1879	0
608	20240110	111200	64598837	1879	1879	1879	1879	0
609	20240110	111100	64598837	1879	1879	1879	1879	0
610	20240110	111000	64598837	1879	1879	1879	1879	407
611	20240110	110900	63834084	1879	1879	1879	1879	0
612	20240110	110800	63834084	1879	1879	1879	1879	0
613	20240110	110700	63834084	1879	1879	1879	1879	0
614	20240110	110600	63834084	1879	1879	1879	1879	0
615	20240110	110500	63834084	1879	1879	1879	1879	0
616	20240110	110400	63834084	1879	1879	1879	1879	0
617	20240110	110300	63834084	1879	1879	1879	1879	0
618	20240110	110200	63834084	1879	1879	1879	1879	5
619	20240110	110100	63824689	1879	1879	1879	1879	0
620	20240110	110000	63824689	1879	1879	1879	1879	0
621	20240110	105900	63824689	1879	1879	1879	1879	0
622	20240110	105800	63824689	1879	1879	1879	1879	4
623	20240110	105700	63817173	1867	1867	1867	1867	0
624	20240110	105600	63817173	1867	1867	1867	1867	1
625	20240110	105500	63815306	1879	1879	1879	1879	160
626	20240110	105400	63514666	1879	1879	1879	1879	3
627	20240110	105300	63509029	1868	1873	1873	1868	9185
628	20240110	105200	46342546	1874	1874	1874	1874	0
629	20240110	105100	46342546	1874	1874	1874	1874	0
630	20240110	105000	46342546	1874	1874	1874	1874	0
631	20240110	104900	46342546	1874	1874	1874	1874	0
632	20240110	104800	46342546	1874	1874	1874	1874	636
633	20240110	104700	45150682	1874	1874	1874	1874	517
634	20240110	104600	44181824	1874	1874	1874	1874	300
635	20240110	104500	43619624	1874	1874	1874	1874	120
636	20240110	104400	43394744	1872	1872	1872	1872	0
637	20240110	104300	43394744	1872	1872	1872	1872	0
638	20240110	104200	43394744	1872	1872	1872	1872	0
639	20240110	104100	43394744	1872	1872	1872	1872	0
640	20240110	104000	43394744	1872	1872	1872	1872	0
641	20240110	103900	43394744	1872	1872	1872	1872	0
642	20240110	103800	43394744	1872	1872	1872	1872	20
643	20240110	103700	43357304	1879	1879	1879	1879	0
644	20240110	103600	43357304	1879	1879	1879	1879	0
645	20240110	103500	43357304	1879	1879	1879	1879	0
646	20240110	103400	43357304	1879	1879	1879	1879	5
647	20240110	103300	43347909	1879	1879	1879	1879	0
648	20240110	103200	43347909	1879	1879	1879	1879	0
649	20240110	103100	43347909	1879	1879	1879	1879	0
650	20240110	103000	43347909	1879	1879	1879	1879	1
651	20240110	102900	43346030	1879	1879	1879	1879	2
652	20240110	102800	43342272	1872	1872	1872	1872	0
653	20240110	102700	43342272	1872	1872	1872	1872	0
654	20240110	102600	43342272	1872	1872	1872	1872	0
655	20240110	102500	43342272	1872	1872	1872	1872	0
656	20240110	102400	43342272	1872	1872	1872	1872	0
657	20240110	102300	43342272	1872	1872	1872	1872	50
658	20240110	102200	43248672	1871	1871	1871	1871	849
659	20240110	102100	41660193	1879	1879	1879	1879	2
660	20240110	102000	41656435	1871	1871	1871	1871	0
661	20240110	101900	41656435	1871	1872	1872	1871	454
662	20240110	101800	40806951	1872	1879	1879	1872	301
663	20240110	101700	40242779	1879	1879	1879	1879	0
664	20240110	101600	40242779	1879	1879	1879	1879	6
665	20240110	101500	40231505	1879	1879	1879	1879	0
666	20240110	101400	40231505	1879	1879	1879	1879	10
667	20240110	101300	40212715	1879	1879	1879	1879	0
668	20240110	101200	40212715	1879	1879	1879	1879	10
669	20240110	101100	40193925	1879	1879	1879	1879	0
670	20240110	101000	40193925	1879	1879	1879	1879	408
671	20240110	100900	39427293	1879	1879	1879	1879	0
672	20240110	100800	39427293	1879	1879	1879	1879	0
673	20240110	100700	39427293	1879	1879	1879	1879	0
674	20240110	100600	39427293	1879	1879	1879	1879	5
675	20240110	100500	39417898	1880	1880	1880	1880	0
676	20240110	100400	39417898	1880	1880	1880	1880	0
677	20240110	100300	39417898	1880	1880	1880	1880	0
678	20240110	100200	39417898	1880	1880	1880	1880	0
679	20240110	100100	39417898	1880	1880	1880	1880	0
680	20240110	100000	39417898	1880	1880	1880	1880	3
681	20240110	095900	39412258	1880	1880	1880	1880	0
682	20240110	095800	39412258	1880	1880	1880	1880	0
683	20240110	095700	39412258	1880	1880	1880	1880	0
684	20240110	095600	39412258	1880	1880	1880	1880	110
685	20240110	095500	39205458	1880	1880	1880	1880	0
686	20240110	095400	39205458	1880	1871	1880	1871	155
687	20240110	095300	38915408	1880	1880	1880	1880	0
688	20240110	095200	38915408	1880	1880	1880	1880	0
689	20240110	095100	38915408	1880	1880	1880	1871	1115
690	20240110	095000	36829225	1871	1871	1871	1871	1
691	20240110	094900	36827354	1880	1880	1880	1880	0
692	20240110	094800	36827354	1880	1880	1880	1880	1
693	20240110	094700	36825474	1880	1880	1880	1880	10
694	20240110	094600	36806674	1880	1880	1880	1880	0
695	20240110	094500	36806674	1880	1880	1880	1880	0
696	20240110	094400	36806674	1880	1880	1880	1880	0
697	20240110	094300	36806674	1880	1880	1880	1880	0
698	20240110	094200	36806674	1880	1880	1880	1880	1
699	20240110	094100	36804794	1880	1873	1880	1868	8246
700	20240110	094000	21388543	1879	1879	1879	1879	1
701	20240110	093900	21386664	1879	1879	1879	1879	0
702	20240110	093800	21386664	1879	1879	1879	1879	6
703	20240110	093700	21375390	1879	1879	1879	1879	10
704	20240110	093600	21356600	1880	1880	1880	1880	0
705	20240110	093500	21356600	1880	1880	1880	1880	0
706	20240110	093400	21356600	1880	1880	1880	1880	0
707	20240110	093300	21356600	1880	1880	1880	1880	1
708	20240110	093200	21354720	1871	1873	1873	1871	577
709	20240110	093100	20274251	1880	1880	1880	1880	0
710	20240110	093000	20274251	1880	1880	1880	1880	1
711	20240110	092900	20272371	1873	1873	1873	1873	300
712	20240110	092800	19710471	1879	1879	1879	1879	0
713	20240110	092700	19710471	1879	1879	1879	1879	0
714	20240110	092600	19710471	1879	1879	1879	1879	0
715	20240110	092500	19710471	1879	1879	1879	1879	0
716	20240110	092400	19710471	1879	1879	1879	1879	0
717	20240110	092300	19710471	1879	1879	1879	1879	0
718	20240110	092200	19710471	1879	1879	1879	1879	0
719	20240110	092100	19710471	1879	1879	1879	1879	0
720	20240110	092000	19710471	1879	1872	1879	1871	935
721	20240110	091900	17960718	1872	1872	1872	1872	0
722	20240110	091800	17960718	1872	1872	1872	1872	471
723	20240110	091700	17079006	1872	1872	1872	1872	50
724	20240110	091600	16985406	1872	1872	1872	1872	2512
725	20240110	091500	12282942	1874	1874	1874	1874	443
726	20240110	091400	11452760	1874	1876	1876	1874	2231
727	20240110	091300	7269162	1879	1879	1879	1876	32
728	20240110	091200	7209060	1880	1880	1880	1880	0
729	20240110	091100	7209060	1880	1880	1880	1880	0
730	20240110	091000	7209060	1880	1880	1880	1880	0
731	20240110	090900	7209060	1880	1881	1881	1880	1774
732	20240110	090800	3873463	1892	1892	1892	1892	0
733	20240110	090700	3873463	1892	1892	1892	1892	0
734	20240110	090600	3873463	1892	1892	1892	1892	0
735	20240110	090500	3873463	1892	1892	1892	1892	0
736	20240110	090400	3873463	1892	1892	1892	1892	0
737	20240110	090300	3873463	1892	1892	1892	1892	0
738	20240110	090200	3873463	1892	1891	1892	1891	511
739	20240110	090100	2906751	1892	1892	1892	1892	55
740	20240110	090000	2802691	1892	1880	1892	1880	1487