KissMeData/339950/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	211800	207298884	1894	1894	1894	1894	8182
3	20240111	211700	207298884	1894	1894	1894	1894	0
4	20240111	211600	207298884	1894	1894	1894	1894	0
5	20240111	211500	207298884	1894	1894	1894	1894	0
6	20240111	211400	207298884	1894	1894	1894	1894	0
7	20240111	211300	207298884	1894	1894	1894	1894	0
8	20240111	211200	207298884	1894	1894	1894	1894	0
9	20240111	211100	207298884	1894	1894	1894	1894	0
10	20240111	211000	207298884	1894	1894	1894	1894	0
11	20240111	210900	207298884	1894	1894	1894	1894	0
12	20240111	210800	207298884	1894	1894	1894	1894	0
13	20240111	210700	207298884	1894	1894	1894	1894	0
14	20240111	210600	207298884	1894	1894	1894	1894	0
15	20240111	210500	207298884	1894	1894	1894	1894	0
16	20240111	210400	207298884	1894	1894	1894	1894	0
17	20240111	210300	207298884	1894	1894	1894	1894	0
18	20240111	210200	207298884	1894	1894	1894	1894	0
19	20240111	210100	207298884	1894	1894	1894	1894	0
20	20240111	210000	207298884	1894	1894	1894	1894	0
21	20240111	205900	207298884	1894	1894	1894	1894	0
22	20240111	205800	207298884	1894	1894	1894	1894	0
23	20240111	205700	207298884	1894	1894	1894	1894	0
24	20240111	205600	207298884	1894	1894	1894	1894	0
25	20240111	205500	207298884	1894	1894	1894	1894	0
26	20240111	205400	207298884	1894	1894	1894	1894	0
27	20240111	205300	207298884	1894	1894	1894	1894	0
28	20240111	205200	207298884	1894	1894	1894	1894	0
29	20240111	205100	207298884	1894	1894	1894	1894	0
30	20240111	205000	207298884	1894	1894	1894	1894	0
31	20240111	204900	207298884	1894	1894	1894	1894	0
32	20240111	204800	207298884	1894	1894	1894	1894	8182
33	20240111	204700	207298884	1894	1894	1894	1894	0
34	20240111	204600	207298884	1894	1894	1894	1894	0
35	20240111	204500	207298884	1894	1894	1894	1894	0
36	20240111	204400	207298884	1894	1894	1894	1894	0
37	20240111	204300	207298884	1894	1894	1894	1894	0
38	20240111	204200	207298884	1894	1894	1894	1894	0
39	20240111	204100	207298884	1894	1894	1894	1894	0
40	20240111	204000	207298884	1894	1894	1894	1894	0
41	20240111	203900	207298884	1894	1894	1894	1894	0
42	20240111	203800	207298884	1894	1894	1894	1894	0
43	20240111	203700	207298884	1894	1894	1894	1894	0
44	20240111	203600	207298884	1894	1894	1894	1894	0
45	20240111	203500	207298884	1894	1894	1894	1894	0
46	20240111	203400	207298884	1894	1894	1894	1894	0
47	20240111	203300	207298884	1894	1894	1894	1894	0
48	20240111	203200	207298884	1894	1894	1894	1894	0
49	20240111	203100	207298884	1894	1894	1894	1894	0
50	20240111	203000	207298884	1894	1894	1894	1894	0
51	20240111	202900	207298884	1894	1894	1894	1894	0
52	20240111	202800	207298884	1894	1894	1894	1894	0
53	20240111	202700	207298884	1894	1894	1894	1894	0
54	20240111	202600	207298884	1894	1894	1894	1894	0
55	20240111	202500	207298884	1894	1894	1894	1894	0
56	20240111	202400	207298884	1894	1894	1894	1894	0
57	20240111	202300	207298884	1894	1894	1894	1894	0
58	20240111	202200	207298884	1894	1894	1894	1894	0
59	20240111	202100	207298884	1894	1894	1894	1894	0
60	20240111	202000	207298884	1894	1894	1894	1894	0
61	20240111	201900	207298884	1894	1894	1894	1894	0
62	20240111	201800	207298884	1894	1894	1894	1894	8182
63	20240111	201700	207298884	1894	1894	1894	1894	0
64	20240111	201600	207298884	1894	1894	1894	1894	0
65	20240111	201500	207298884	1894	1894	1894	1894	0
66	20240111	201400	207298884	1894	1894	1894	1894	0
67	20240111	201300	207298884	1894	1894	1894	1894	0
68	20240111	201200	207298884	1894	1894	1894	1894	0
69	20240111	201100	207298884	1894	1894	1894	1894	0
70	20240111	201000	207298884	1894	1894	1894	1894	0
71	20240111	200900	207298884	1894	1894	1894	1894	0
72	20240111	200800	207298884	1894	1894	1894	1894	0
73	20240111	200700	207298884	1894	1894	1894	1894	0
74	20240111	200600	207298884	1894	1894	1894	1894	0
75	20240111	200500	207298884	1894	1894	1894	1894	0
76	20240111	200400	207298884	1894	1894	1894	1894	0
77	20240111	200300	207298884	1894	1894	1894	1894	0
78	20240111	200200	207298884	1894	1894	1894	1894	0
79	20240111	200100	207298884	1894	1894	1894	1894	0
80	20240111	200000	207298884	1894	1894	1894	1894	0
81	20240111	195900	207298884	1894	1894	1894	1894	0
82	20240111	195800	207298884	1894	1894	1894	1894	0
83	20240111	195700	207298884	1894	1894	1894	1894	0
84	20240111	195600	207298884	1894	1894	1894	1894	0
85	20240111	195500	207298884	1894	1894	1894	1894	0
86	20240111	195400	207298884	1894	1894	1894	1894	0
87	20240111	195300	207298884	1894	1894	1894	1894	0
88	20240111	195200	207298884	1894	1894	1894	1894	0
89	20240111	195100	207298884	1894	1894	1894	1894	0
90	20240111	195000	207298884	1894	1894	1894	1894	0
91	20240111	194900	207298884	1894	1894	1894	1894	0
92	20240111	194800	207298884	1894	1894	1894	1894	8182
93	20240111	194700	207298884	1894	1894	1894	1894	0
94	20240111	194600	207298884	1894	1894	1894	1894	0
95	20240111	194500	207298884	1894	1894	1894	1894	0
96	20240111	194400	207298884	1894	1894	1894	1894	0
97	20240111	194300	207298884	1894	1894	1894	1894	0
98	20240111	194200	207298884	1894	1894	1894	1894	0
99	20240111	194100	207298884	1894	1894	1894	1894	0
100	20240111	194000	207298884	1894	1894	1894	1894	0
101	20240111	193900	207298884	1894	1894	1894	1894	0
102	20240111	193800	207298884	1894	1894	1894	1894	0
103	20240111	193700	207298884	1894	1894	1894	1894	0
104	20240111	193600	207298884	1894	1894	1894	1894	0
105	20240111	193500	207298884	1894	1894	1894	1894	0
106	20240111	193400	207298884	1894	1894	1894	1894	0
107	20240111	193300	207298884	1894	1894	1894	1894	0
108	20240111	193200	207298884	1894	1894	1894	1894	0
109	20240111	193100	207298884	1894	1894	1894	1894	0
110	20240111	193000	207298884	1894	1894	1894	1894	0
111	20240111	192900	207298884	1894	1894	1894	1894	0
112	20240111	192800	207298884	1894	1894	1894	1894	0
113	20240111	192700	207298884	1894	1894	1894	1894	0
114	20240111	192600	207298884	1894	1894	1894	1894	0
115	20240111	192500	207298884	1894	1894	1894	1894	0
116	20240111	192400	207298884	1894	1894	1894	1894	0
117	20240111	192300	207298884	1894	1894	1894	1894	0
118	20240111	192200	207298884	1894	1894	1894	1894	0
119	20240111	192100	207298884	1894	1894	1894	1894	0
120	20240111	192000	207298884	1894	1894	1894	1894	0
121	20240111	191900	207298884	1894	1894	1894	1894	0
122	20240111	191800	207298884	1894	1894	1894	1894	8182
123	20240111	191700	207298884	1894	1894	1894	1894	0
124	20240111	191600	207298884	1894	1894	1894	1894	0
125	20240111	191500	207298884	1894	1894	1894	1894	0
126	20240111	191400	207298884	1894	1894	1894	1894	0
127	20240111	191300	207298884	1894	1894	1894	1894	0
128	20240111	191200	207298884	1894	1894	1894	1894	0
129	20240111	191100	207298884	1894	1894	1894	1894	0
130	20240111	191000	207298884	1894	1894	1894	1894	0
131	20240111	190900	207298884	1894	1894	1894	1894	0
132	20240111	190800	207298884	1894	1894	1894	1894	0
133	20240111	190700	207298884	1894	1894	1894	1894	0
134	20240111	190600	207298884	1894	1894	1894	1894	0
135	20240111	190500	207298884	1894	1894	1894	1894	0
136	20240111	190400	207298884	1894	1894	1894	1894	0
137	20240111	190300	207298884	1894	1894	1894	1894	0
138	20240111	190200	207298884	1894	1894	1894	1894	0
139	20240111	190100	207298884	1894	1894	1894	1894	0
140	20240111	190000	207298884	1894	1894	1894	1894	0
141	20240111	185900	207298884	1894	1894	1894	1894	0
142	20240111	185800	207298884	1894	1894	1894	1894	0
143	20240111	185700	207298884	1894	1894	1894	1894	0
144	20240111	185600	207298884	1894	1894	1894	1894	0
145	20240111	185500	207298884	1894	1894	1894	1894	0
146	20240111	185400	207298884	1894	1894	1894	1894	0
147	20240111	185300	207298884	1894	1894	1894	1894	0
148	20240111	185200	207298884	1894	1894	1894	1894	0
149	20240111	185100	207298884	1894	1894	1894	1894	0
150	20240111	185000	207298884	1894	1894	1894	1894	0
151	20240111	184900	207298884	1894	1894	1894	1894	0
152	20240111	184800	207298884	1894	1894	1894	1894	8182
153	20240111	184700	207298884	1894	1894	1894	1894	0
154	20240111	184600	207298884	1894	1894	1894	1894	0
155	20240111	184500	207298884	1894	1894	1894	1894	0
156	20240111	184400	207298884	1894	1894	1894	1894	0
157	20240111	184300	207298884	1894	1894	1894	1894	0
158	20240111	184200	207298884	1894	1894	1894	1894	0
159	20240111	184100	207298884	1894	1894	1894	1894	0
160	20240111	184000	207298884	1894	1894	1894	1894	0
161	20240111	183900	207298884	1894	1894	1894	1894	0
162	20240111	183800	207298884	1894	1894	1894	1894	0
163	20240111	183700	207298884	1894	1894	1894	1894	0
164	20240111	183600	207298884	1894	1894	1894	1894	0
165	20240111	183500	207298884	1894	1894	1894	1894	0
166	20240111	183400	207298884	1894	1894	1894	1894	0
167	20240111	183300	207298884	1894	1894	1894	1894	0
168	20240111	183200	207298884	1894	1894	1894	1894	0
169	20240111	183100	207298884	1894	1894	1894	1894	0
170	20240111	183000	207298884	1894	1894	1894	1894	0
171	20240111	182900	207298884	1894	1894	1894	1894	0
172	20240111	182800	207298884	1894	1894	1894	1894	0
173	20240111	182700	207298884	1894	1894	1894	1894	0
174	20240111	182600	207298884	1894	1894	1894	1894	0
175	20240111	182500	207298884	1894	1894	1894	1894	0
176	20240111	182400	207298884	1894	1894	1894	1894	0
177	20240111	182300	207298884	1894	1894	1894	1894	0
178	20240111	182200	207298884	1894	1894	1894	1894	0
179	20240111	182100	207298884	1894	1894	1894	1894	0
180	20240111	182000	207298884	1894	1894	1894	1894	0
181	20240111	181900	207298884	1894	1894	1894	1894	0
182	20240111	181800	207298884	1894	1894	1894	1894	8182
183	20240111	181700	207298884	1894	1894	1894	1894	0
184	20240111	181600	207298884	1894	1894	1894	1894	0
185	20240111	181500	207298884	1894	1894	1894	1894	0
186	20240111	181400	207298884	1894	1894	1894	1894	0
187	20240111	181300	207298884	1894	1894	1894	1894	0
188	20240111	181200	207298884	1894	1894	1894	1894	0
189	20240111	181100	207298884	1894	1894	1894	1894	0
190	20240111	181000	207298884	1894	1894	1894	1894	0
191	20240111	180900	207298884	1894	1894	1894	1894	0
192	20240111	180800	207298884	1894	1894	1894	1894	0
193	20240111	180700	207298884	1894	1894	1894	1894	0
194	20240111	180600	207298884	1894	1894	1894	1894	0
195	20240111	180500	207298884	1894	1894	1894	1894	0
196	20240111	180400	207298884	1894	1894	1894	1894	0
197	20240111	180300	207298884	1894	1894	1894	1894	0
198	20240111	180200	207298884	1894	1894	1894	1894	0
199	20240111	180100	207298884	1894	1894	1894	1894	0
200	20240111	180000	207298884	1894	1894	1894	1894	0
201	20240111	175900	207298884	1894	1894	1894	1894	0
202	20240111	175800	207298884	1894	1894	1894	1894	0
203	20240111	175700	207298884	1894	1894	1894	1894	0
204	20240111	175600	207298884	1894	1894	1894	1894	0
205	20240111	175500	207298884	1894	1894	1894	1894	0
206	20240111	175400	207298884	1894	1894	1894	1894	0
207	20240111	175300	207298884	1894	1894	1894	1894	0
208	20240111	175200	207298884	1894	1894	1894	1894	0
209	20240111	175100	207298884	1894	1894	1894	1894	0
210	20240111	175000	207298884	1894	1894	1894	1894	0
211	20240111	174900	207298884	1894	1894	1894	1894	0
212	20240111	174800	207298884	1894	1894	1894	1894	8182
213	20240111	174700	207298884	1894	1894	1894	1894	0
214	20240111	174600	207298884	1894	1894	1894	1894	0
215	20240111	174500	207298884	1894	1894	1894	1894	0
216	20240111	174400	207298884	1894	1894	1894	1894	0
217	20240111	174300	207298884	1894	1894	1894	1894	0
218	20240111	174200	207298884	1894	1894	1894	1894	0
219	20240111	174100	207298884	1894	1894	1894	1894	0
220	20240111	174000	207298884	1894	1894	1894	1894	0
221	20240111	173900	207298884	1894	1894	1894	1894	0
222	20240111	173800	207298884	1894	1894	1894	1894	0
223	20240111	173700	207298884	1894	1894	1894	1894	0
224	20240111	173600	207298884	1894	1894	1894	1894	0
225	20240111	173500	207298884	1894	1894	1894	1894	0
226	20240111	173400	207298884	1894	1894	1894	1894	0
227	20240111	173300	207298884	1894	1894	1894	1894	0
228	20240111	173200	207298884	1894	1894	1894	1894	0
229	20240111	173100	207298884	1894	1894	1894	1894	0
230	20240111	173000	207298884	1894	1894	1894	1894	0
231	20240111	172900	207298884	1894	1894	1894	1894	0
232	20240111	172800	207298884	1894	1894	1894	1894	0
233	20240111	172700	207298884	1894	1894	1894	1894	0
234	20240111	172600	207298884	1894	1894	1894	1894	0
235	20240111	172500	207298884	1894	1894	1894	1894	0
236	20240111	172400	207298884	1894	1894	1894	1894	0
237	20240111	172300	207298884	1894	1894	1894	1894	0
238	20240111	172200	207298884	1894	1894	1894	1894	0
239	20240111	172100	207298884	1894	1894	1894	1894	0
240	20240111	172000	207298884	1894	1894	1894	1894	0
241	20240111	171900	207298884	1894	1894	1894	1894	0
242	20240111	171800	207298884	1894	1894	1894	1894	8182
243	20240111	171700	207298884	1894	1894	1894	1894	0
244	20240111	171600	207298884	1894	1894	1894	1894	0
245	20240111	171500	207298884	1894	1894	1894	1894	0
246	20240111	171400	207298884	1894	1894	1894	1894	0
247	20240111	171300	207298884	1894	1894	1894	1894	0
248	20240111	171200	207298884	1894	1894	1894	1894	0
249	20240111	171100	207298884	1894	1894	1894	1894	0
250	20240111	171000	207298884	1894	1894	1894	1894	0
251	20240111	170900	207298884	1894	1894	1894	1894	0
252	20240111	170800	207298884	1894	1894	1894	1894	0
253	20240111	170700	207298884	1894	1894	1894	1894	0
254	20240111	170600	207298884	1894	1894	1894	1894	0
255	20240111	170500	207298884	1894	1894	1894	1894	0
256	20240111	170400	207298884	1894	1894	1894	1894	0
257	20240111	170300	207298884	1894	1894	1894	1894	0
258	20240111	170200	207298884	1894	1894	1894	1894	0
259	20240111	170100	207298884	1894	1894	1894	1894	0
260	20240111	170000	207298884	1894	1894	1894	1894	0
261	20240111	165900	207298884	1894	1894	1894	1894	0
262	20240111	165800	207298884	1894	1894	1894	1894	0
263	20240111	165700	207298884	1894	1894	1894	1894	0
264	20240111	165600	207298884	1894	1894	1894	1894	0
265	20240111	165500	207298884	1894	1894	1894	1894	0
266	20240111	165400	207298884	1894	1894	1894	1894	0
267	20240111	165300	207298884	1894	1894	1894	1894	0
268	20240111	165200	207298884	1894	1894	1894	1894	0
269	20240111	165100	207298884	1894	1894	1894	1894	0
270	20240111	165000	207298884	1894	1894	1894	1894	0
271	20240111	164900	207298884	1894	1894	1894	1894	0
272	20240111	164800	207298884	1894	1894	1894	1894	8182
273	20240111	164700	207298884	1894	1894	1894	1894	0
274	20240111	164600	207298884	1894	1894	1894	1894	0
275	20240111	164500	207298884	1894	1894	1894	1894	0
276	20240111	164400	207298884	1894	1894	1894	1894	0
277	20240111	164300	207298884	1894	1894	1894	1894	0
278	20240111	164200	207298884	1894	1894	1894	1894	0
279	20240111	164100	207298884	1894	1894	1894	1894	0
280	20240111	164000	207298884	1894	1894	1894	1894	0
281	20240111	163900	207298884	1894	1894	1894	1894	0
282	20240111	163800	207298884	1894	1894	1894	1894	0
283	20240111	163700	207298884	1894	1894	1894	1894	0
284	20240111	163600	207298884	1894	1894	1894	1894	0
285	20240111	163500	207298884	1894	1894	1894	1894	0
286	20240111	163400	207298884	1894	1894	1894	1894	0
287	20240111	163300	207298884	1894	1894	1894	1894	0
288	20240111	163200	207298884	1894	1894	1894	1894	0
289	20240111	163100	207298884	1894	1894	1894	1894	0
290	20240111	163000	207298884	1894	1894	1894	1894	0
291	20240111	162900	207298884	1894	1894	1894	1894	0
292	20240111	162800	207298884	1894	1894	1894	1894	0
293	20240111	162700	207298884	1894	1894	1894	1894	0
294	20240111	162600	207298884	1894	1894	1894	1894	0
295	20240111	162500	207298884	1894	1894	1894	1894	0
296	20240111	162400	207298884	1894	1894	1894	1894	0
297	20240111	162300	207298884	1894	1894	1894	1894	0
298	20240111	162200	207298884	1894	1894	1894	1894	0
299	20240111	162100	207298884	1894	1894	1894	1894	0
300	20240111	162000	207298884	1894	1894	1894	1894	0
301	20240111	161900	207298884	1894	1894	1894	1894	0
302	20240111	161800	207298884	1894	1894	1894	1894	8182
303	20240111	161700	207298884	1894	1894	1894	1894	0
304	20240111	161600	207298884	1894	1894	1894	1894	0
305	20240111	161500	207298884	1894	1894	1894	1894	0
306	20240111	161400	207298884	1894	1894	1894	1894	0
307	20240111	161300	207298884	1894	1894	1894	1894	0
308	20240111	161200	207298884	1894	1894	1894	1894	0
309	20240111	161100	207298884	1894	1894	1894	1894	0
310	20240111	161000	207298884	1894	1894	1894	1894	0
311	20240111	160900	207298884	1894	1894	1894	1894	0
312	20240111	160800	207298884	1894	1894	1894	1894	0
313	20240111	160700	207298884	1894	1894	1894	1894	0
314	20240111	160600	207298884	1894	1894	1894	1894	0
315	20240111	160500	207298884	1894	1894	1894	1894	0
316	20240111	160400	207298884	1894	1894	1894	1894	0
317	20240111	160300	207298884	1894	1894	1894	1894	0
318	20240111	160200	207298884	1894	1894	1894	1894	0
319	20240111	160100	207298884	1894	1894	1894	1894	0
320	20240111	160000	207298884	1894	1894	1894	1894	0
321	20240111	155900	207298884	1894	1894	1894	1894	0
322	20240111	155800	207298884	1894	1894	1894	1894	0
323	20240111	155700	207298884	1894	1894	1894	1894	0
324	20240111	155600	207298884	1894	1894	1894	1894	0
325	20240111	155500	207298884	1894	1894	1894	1894	0
326	20240111	155400	207298884	1894	1894	1894	1894	0
327	20240111	155300	207298884	1894	1894	1894	1894	0
328	20240111	155200	207298884	1894	1894	1894	1894	0
329	20240111	155100	207298884	1894	1894	1894	1894	0
330	20240111	155000	207298884	1894	1894	1894	1894	0
331	20240111	154900	207298884	1894	1894	1894	1894	0
332	20240111	154800	207298884	1894	1894	1894	1894	8182
333	20240111	154700	207298884	1894	1894	1894	1894	0
334	20240111	154600	207298884	1894	1894	1894	1894	0
335	20240111	154500	207298884	1894	1894	1894	1894	0
336	20240111	154400	207298884	1894	1894	1894	1894	0
337	20240111	154300	207298884	1894	1894	1894	1894	0
338	20240111	154200	207298884	1894	1894	1894	1894	0
339	20240111	154100	207298884	1894	1894	1894	1894	0
340	20240111	154000	207298884	1894	1894	1894	1894	0
341	20240111	153900	207298884	1894	1894	1894	1894	0
342	20240111	153800	207298884	1894	1894	1894	1894	0
343	20240111	153700	207298884	1894	1894	1894	1894	0
344	20240111	153600	207298884	1894	1894	1894	1894	0
345	20240111	153500	207298884	1894	1894	1894	1894	0
346	20240111	153400	207298884	1894	1894	1894	1894	0
347	20240111	153300	207298884	1894	1894	1894	1894	0
348	20240111	153200	207298884	1894	1894	1894	1894	0
349	20240111	153100	207298884	1894	1894	1894	1894	0
350	20240111	153000	207298884	1894	1894	1894	1894	8182
351	20240111	152900	191802176	1894	1894	1894	1894	0
352	20240111	152800	191802176	1894	1894	1894	1894	0
353	20240111	152700	191802176	1894	1894	1894	1894	0
354	20240111	152600	191802176	1894	1894	1894	1894	0
355	20240111	152500	191802176	1894	1894	1894	1894	0
356	20240111	152400	191802176	1894	1894	1894	1894	0
357	20240111	152300	191802176	1894	1894	1894	1894	0
358	20240111	152200	191802176	1894	1894	1894	1894	0
359	20240111	152100	191802176	1894	1894	1894	1894	0
360	20240111	152000	191802176	1894	1894	1894	1894	0
361	20240111	151900	191802176	1894	1892	1894	1892	2068
362	20240111	151800	187887459	1893	1893	1893	1893	0
363	20240111	151700	187887459	1893	1893	1893	1893	5
364	20240111	151600	187877994	1891	1891	1891	1891	8
365	20240111	151500	187862866	1891	1891	1891	1891	400
366	20240111	151400	187106466	1892	1892	1892	1892	0
367	20240111	151300	187106466	1892	1892	1892	1892	100
368	20240111	151200	186917266	1891	1891	1891	1891	1587
369	20240111	151100	183916249	1891	1891	1891	1891	16
370	20240111	151000	183885993	1891	1891	1891	1891	0
371	20240111	150900	183885993	1891	1891	1891	1891	947
372	20240111	150800	182095216	1891	1891	1891	1891	234
373	20240111	150700	181652722	1893	1893	1893	1893	226
374	20240111	150600	181224904	1893	1893	1893	1893	373
375	20240111	150500	180518815	1893	1893	1893	1893	0
376	20240111	150400	180518815	1893	1893	1893	1893	1569
377	20240111	150300	177548698	1893	1893	1893	1893	0
378	20240111	150200	177548698	1893	1893	1893	1893	341
379	20240111	150100	176903185	1893	1893	1893	1893	2282
380	20240111	150000	172583359	1893	1893	1893	1893	0
381	20240111	145900	172583359	1893	1893	1893	1893	1
382	20240111	145800	172581466	1894	1894	1894	1894	0
383	20240111	145700	172581466	1894	1893	1894	1893	1784
384	20240111	145600	169203070	1892	1889	1892	1889	10868
385	20240111	145500	148661666	1887	1887	1887	1887	0
386	20240111	145400	148661666	1887	1887	1887	1887	0
387	20240111	145300	148661666	1887	1887	1887	1887	0
388	20240111	145200	148661666	1887	1887	1887	1887	0
389	20240111	145100	148661666	1887	1887	1887	1887	0
390	20240111	145000	148661666	1887	1886	1887	1886	602
391	20240111	144900	147525956	1887	1887	1887	1887	50
392	20240111	144800	147431606	1887	1887	1887	1887	0
393	20240111	144700	147431606	1887	1887	1887	1887	0
394	20240111	144600	147431606	1887	1887	1887	1887	112
395	20240111	144500	147220262	1889	1889	1889	1889	0
396	20240111	144400	147220262	1889	1889	1889	1889	0
397	20240111	144300	147220262	1889	1889	1889	1889	994
398	20240111	144200	145342596	1890	1889	1890	1889	909
399	20240111	144100	143624786	1889	1889	1889	1889	0
400	20240111	144000	143624786	1889	1888	1889	1888	334
401	20240111	143900	142993993	1888	1888	1888	1888	344
402	20240111	143800	142344521	1888	1888	1888	1888	1
403	20240111	143700	142342633	1887	1887	1887	1887	0
404	20240111	143600	142342633	1887	1887	1887	1887	475
405	20240111	143500	141446308	1887	1887	1887	1887	0
406	20240111	143400	141446308	1887	1887	1887	1887	460
407	20240111	143300	140578288	1887	1887	1887	1887	100
408	20240111	143200	140389588	1887	1887	1887	1887	0
409	20240111	143100	140389588	1887	1887	1887	1887	0
410	20240111	143000	140389588	1887	1887	1887	1887	0
411	20240111	142900	140389588	1887	1887	1887	1887	0
412	20240111	142800	140389588	1887	1887	1887	1887	0
413	20240111	142700	140389588	1887	1887	1887	1887	50
414	20240111	142600	140295238	1887	1887	1887	1887	0
415	20240111	142500	140295238	1887	1887	1887	1887	0
416	20240111	142400	140295238	1887	1887	1887	1887	0
417	20240111	142300	140295238	1887	1887	1887	1887	0
418	20240111	142200	140295238	1887	1887	1887	1887	0
419	20240111	142100	140295238	1887	1886	1887	1886	1062
420	20240111	142000	138291774	1887	1887	1887	1887	0
421	20240111	141900	138291774	1887	1887	1887	1887	0
422	20240111	141800	138291774	1887	1887	1887	1887	500
423	20240111	141700	137348274	1886	1884	1886	1884	544
424	20240111	141600	136323248	1884	1884	1884	1884	1
425	20240111	141500	136321364	1886	1886	1886	1886	0
426	20240111	141400	136321364	1886	1886	1886	1886	0
427	20240111	141300	136321364	1886	1886	1886	1886	5
428	20240111	141200	136311934	1886	1886	1886	1886	31
429	20240111	141100	136253468	1884	1884	1884	1884	0
430	20240111	141000	136253468	1884	1884	1884	1884	250
431	20240111	140900	135782468	1881	1881	1881	1881	800
432	20240111	140800	134277668	1883	1883	1883	1883	0
433	20240111	140700	134277668	1883	1883	1883	1883	0
434	20240111	140600	134277668	1883	1883	1883	1883	0
435	20240111	140500	134277668	1883	1882	1883	1882	2278
436	20240111	140400	129990178	1882	1882	1882	1882	0
437	20240111	140300	129990178	1882	1882	1882	1882	0
438	20240111	140200	129990178	1882	1882	1882	1882	0
439	20240111	140100	129990178	1882	1882	1882	1882	0
440	20240111	140000	129990178	1882	1882	1882	1882	0
441	20240111	135900	129990178	1882	1882	1882	1882	0
442	20240111	135800	129990178	1882	1882	1882	1882	30
443	20240111	135700	129933718	1880	1880	1880	1880	0
444	20240111	135600	129933718	1880	1880	1880	1880	0
445	20240111	135500	129933718	1880	1880	1880	1880	0
446	20240111	135400	129933718	1880	1880	1880	1880	0
447	20240111	135300	129933718	1880	1880	1880	1880	0
448	20240111	135200	129933718	1880	1880	1880	1880	0
449	20240111	135100	129933718	1880	1880	1880	1880	0
450	20240111	135000	129933718	1880	1880	1880	1880	0
451	20240111	134900	129933718	1880	1880	1880	1880	0
452	20240111	134800	129933718	1880	1880	1880	1880	3
453	20240111	134700	129928078	1879	1879	1879	1879	3
454	20240111	134600	129922441	1882	1882	1882	1882	0
455	20240111	134500	129922441	1882	1882	1882	1882	0
456	20240111	134400	129922441	1882	1882	1882	1882	1
457	20240111	134300	129920559	1878	1878	1878	1878	0
458	20240111	134200	129920559	1878	1878	1878	1878	0
459	20240111	134100	129920559	1878	1878	1878	1878	0
460	20240111	134000	129920559	1878	1879	1879	1878	5057
461	20240111	133900	120422699	1878	1878	1878	1878	0
462	20240111	133800	120422699	1878	1878	1878	1878	0
463	20240111	133700	120422699	1878	1878	1878	1878	0
464	20240111	133600	120422699	1878	1878	1878	1878	0
465	20240111	133500	120422699	1878	1878	1878	1878	0
466	20240111	133400	120422699	1878	1878	1878	1878	0
467	20240111	133300	120422699	1878	1878	1878	1878	0
468	20240111	133200	120422699	1878	1878	1878	1878	0
469	20240111	133100	120422699	1878	1878	1878	1878	0
470	20240111	133000	120422699	1878	1881	1881	1878	532
471	20240111	132900	119423406	1882	1882	1882	1882	0
472	20240111	132800	119423406	1882	1882	1882	1882	289
473	20240111	132700	118879508	1882	1882	1882	1882	0
474	20240111	132600	118879508	1882	1882	1882	1882	0
475	20240111	132500	118879508	1882	1882	1882	1882	0
476	20240111	132400	118879508	1882	1882	1882	1882	0
477	20240111	132300	118879508	1882	1882	1882	1882	0
478	20240111	132200	118879508	1882	1882	1882	1882	0
479	20240111	132100	118879508	1882	1882	1882	1882	0
480	20240111	132000	118879508	1882	1882	1882	1882	0
481	20240111	131900	118879508	1882	1882	1882	1882	0
482	20240111	131800	118879508	1882	1882	1882	1882	0
483	20240111	131700	118879508	1882	1882	1882	1882	0
484	20240111	131600	118879508	1882	1882	1882	1882	0
485	20240111	131500	118879508	1882	1882	1882	1882	0
486	20240111	131400	118879508	1882	1882	1882	1882	0
487	20240111	131300	118879508	1882	1882	1882	1882	0
488	20240111	131200	118879508	1882	1882	1882	1882	68
489	20240111	131100	118751532	1883	1883	1883	1883	0
490	20240111	131000	118751532	1883	1883	1883	1883	0
491	20240111	130900	118751532	1883	1883	1883	1883	0
492	20240111	130800	118751532	1883	1883	1883	1883	100
493	20240111	130700	118563232	1882	1882	1882	1882	5
494	20240111	130600	118553822	1878	1878	1878	1878	193
495	20240111	130500	118191368	1878	1878	1878	1878	7
496	20240111	130400	118178222	1882	1882	1882	1882	0
497	20240111	130300	118178222	1882	1882	1882	1882	0
498	20240111	130200	118178222	1882	1882	1882	1882	0
499	20240111	130100	118178222	1882	1882	1882	1882	58
500	20240111	130000	118069066	1877	1877	1877	1877	0
501	20240111	125900	118069066	1877	1877	1877	1877	5
502	20240111	125800	118059681	1883	1883	1883	1883	0
503	20240111	125700	118059681	1883	1883	1883	1883	0
504	20240111	125600	118059681	1883	1883	1883	1883	0
505	20240111	125500	118059681	1883	1881	1883	1881	550
506	20240111	125400	117024353	1883	1883	1883	1883	0
507	20240111	125300	117024353	1883	1883	1883	1883	0
508	20240111	125200	117024353	1883	1883	1883	1883	0
509	20240111	125100	117024353	1883	1883	1883	1883	0
510	20240111	125000	117024353	1883	1883	1883	1883	0
511	20240111	124900	117024353	1883	1883	1883	1883	0
512	20240111	124800	117024353	1883	1883	1883	1883	0
513	20240111	124700	117024353	1883	1883	1883	1883	0
514	20240111	124600	117024353	1883	1883	1883	1883	0
515	20240111	124500	117024353	1883	1883	1883	1883	5
516	20240111	124400	117014938	1876	1876	1876	1876	0
517	20240111	124300	117014938	1876	1876	1876	1876	0
518	20240111	124200	117014938	1876	1878	1878	1876	323
519	20240111	124100	116408722	1878	1878	1878	1878	100
520	20240111	124000	116220922	1887	1887	1887	1887	0
521	20240111	123900	116220922	1887	1887	1887	1887	0
522	20240111	123800	116220922	1887	1887	1887	1887	0
523	20240111	123700	116220922	1887	1887	1887	1887	0
524	20240111	123600	116220922	1887	1887	1887	1887	0
525	20240111	123500	116220922	1887	1887	1887	1887	11
526	20240111	123400	116200165	1887	1887	1887	1887	0
527	20240111	123300	116200165	1887	1887	1887	1887	0
528	20240111	123200	116200165	1887	1887	1887	1887	0
529	20240111	123100	116200165	1887	1887	1887	1887	0
530	20240111	123000	116200165	1887	1887	1887	1887	0
531	20240111	122900	116200165	1887	1887	1887	1887	32
532	20240111	122800	116139781	1888	1888	1888	1888	0
533	20240111	122700	116139781	1888	1888	1888	1888	5
534	20240111	122600	116130341	1881	1881	1881	1881	0
535	20240111	122500	116130341	1881	1881	1881	1881	0
536	20240111	122400	116130341	1881	1881	1881	1881	0
537	20240111	122300	116130341	1881	1881	1881	1881	184
538	20240111	122200	115784237	1872	1872	1872	1872	2271
539	20240111	122100	111532925	1871	1877	1877	1871	10000
540	20240111	122000	92803341	1875	1875	1875	1875	0
541	20240111	121900	92803341	1875	1879	1879	1875	1480
542	20240111	121800	90024336	1880	1883	1883	1880	2428
543	20240111	121700	85459557	1883	1883	1883	1883	0
544	20240111	121600	85459557	1883	1883	1883	1883	92
545	20240111	121500	85286321	1883	1883	1883	1883	610
546	20240111	121400	84137691	1883	1883	1883	1883	440
547	20240111	121300	83309171	1883	1887	1887	1883	4999
548	20240111	121200	73891946	1887	1887	1887	1887	0
549	20240111	121100	73891946	1887	1887	1887	1887	0
550	20240111	121000	73891946	1887	1887	1887	1887	0
551	20240111	120900	73891946	1887	1887	1887	1887	0
552	20240111	120800	73891946	1887	1887	1887	1887	0
553	20240111	120700	73891946	1887	1887	1887	1887	37
554	20240111	120600	73822127	1890	1890	1890	1890	0
555	20240111	120500	73822127	1890	1890	1890	1890	0
556	20240111	120400	73822127	1890	1890	1890	1890	0
557	20240111	120300	73822127	1890	1890	1890	1890	0
558	20240111	120200	73822127	1890	1890	1890	1890	0
559	20240111	120100	73822127	1890	1890	1890	1890	0
560	20240111	120000	73822127	1890	1890	1890	1890	0
561	20240111	115900	73822127	1890	1890	1890	1890	1
562	20240111	115800	73820237	1887	1887	1887	1887	0
563	20240111	115700	73820237	1887	1887	1887	1887	0
564	20240111	115600	73820237	1887	1887	1887	1887	0
565	20240111	115500	73820237	1887	1887	1887	1887	1
566	20240111	115400	73818350	1888	1888	1888	1888	0
567	20240111	115300	73818350	1888	1888	1888	1888	0
568	20240111	115200	73818350	1888	1888	1888	1888	15
569	20240111	115100	73790030	1890	1890	1890	1890	0
570	20240111	115000	73790030	1890	1890	1890	1890	165
571	20240111	114900	73478180	1890	1890	1890	1890	0
572	20240111	114800	73478180	1890	1890	1890	1890	0
573	20240111	114700	73478180	1890	1890	1890	1890	0
574	20240111	114600	73478180	1890	1890	1890	1890	4
575	20240111	114500	73470620	1890	1890	1890	1890	26
576	20240111	114400	73421480	1890	1890	1890	1890	0
577	20240111	114300	73421480	1890	1890	1890	1890	0
578	20240111	114200	73421480	1890	1890	1890	1889	1164
579	20240111	114100	71222682	1890	1890	1890	1890	12
580	20240111	114000	71200002	1890	1890	1890	1890	0
581	20240111	113900	71200002	1890	1890	1890	1890	4
582	20240111	113800	71192442	1889	1889	1889	1889	0
583	20240111	113700	71192442	1889	1889	1889	1889	0
584	20240111	113600	71192442	1889	1889	1889	1889	50
585	20240111	113500	71097992	1889	1889	1889	1889	0
586	20240111	113400	71097992	1889	1889	1889	1889	0
587	20240111	113300	71097992	1889	1889	1889	1889	0
588	20240111	113200	71097992	1889	1889	1889	1889	1508
589	20240111	113100	68249380	1889	1889	1889	1889	0
590	20240111	113000	68249380	1889	1889	1889	1889	2
591	20240111	112900	68245602	1889	1889	1889	1889	40
592	20240111	112800	68170042	1889	1889	1889	1889	0
593	20240111	112700	68170042	1889	1889	1889	1889	0
594	20240111	112600	68170042	1889	1889	1889	1889	0
595	20240111	112500	68170042	1889	1889	1889	1889	0
596	20240111	112400	68170042	1889	1889	1889	1889	0
597	20240111	112300	68170042	1889	1889	1889	1889	0
598	20240111	112200	68170042	1889	1889	1889	1889	0
599	20240111	112100	68170042	1889	1889	1889	1889	10
600	20240111	112000	68151152	1888	1888	1888	1888	56
601	20240111	111900	68045424	1888	1888	1888	1888	0
602	20240111	111800	68045424	1888	1888	1888	1888	0
603	20240111	111700	68045424	1888	1888	1888	1888	0
604	20240111	111600	68045424	1888	1888	1888	1888	0
605	20240111	111500	68045424	1888	1888	1888	1888	454
606	20240111	111400	67188272	1888	1888	1888	1888	490
607	20240111	111300	66263152	1889	1889	1889	1889	0
608	20240111	111200	66263152	1889	1889	1889	1889	265
609	20240111	111100	65762567	1889	1889	1889	1889	0
610	20240111	111000	65762567	1889	1889	1889	1889	26
611	20240111	110900	65713453	1888	1888	1888	1888	0
612	20240111	110800	65713453	1888	1888	1888	1888	0
613	20240111	110700	65713453	1888	1888	1888	1888	0
614	20240111	110600	65713453	1888	1888	1888	1888	257
615	20240111	110500	65228237	1889	1889	1889	1889	0
616	20240111	110400	65228237	1889	1890	1890	1889	1086
617	20240111	110300	63176624	1891	1891	1891	1891	0
618	20240111	110200	63176624	1891	1891	1891	1891	0
619	20240111	110100	63176624	1891	1891	1891	1891	0
620	20240111	110000	63176624	1891	1891	1891	1891	0
621	20240111	105900	63176624	1891	1891	1891	1891	0
622	20240111	105800	63176624	1891	1890	1891	1889	208
623	20240111	105700	62783634	1890	1890	1890	1890	0
624	20240111	105600	62783634	1890	1891	1891	1890	35
625	20240111	105500	62717457	1891	1891	1891	1891	0
626	20240111	105400	62717457	1891	1891	1891	1891	585
627	20240111	105300	61611222	1891	1891	1891	1891	0
628	20240111	105200	61611222	1891	1891	1891	1891	54
629	20240111	105100	61509108	1892	1892	1892	1892	0
630	20240111	105000	61509108	1892	1892	1892	1892	31
631	20240111	104900	61450456	1895	1895	1895	1895	0
632	20240111	104800	61450456	1895	1895	1895	1895	0
633	20240111	104700	61450456	1895	1892	1895	1891	531
634	20240111	104600	60445993	1894	1894	1894	1894	108
635	20240111	104500	60241441	1894	1894	1894	1894	300
636	20240111	104400	59673241	1894	1894	1894	1894	100
637	20240111	104300	59483841	1895	1895	1895	1895	0
638	20240111	104200	59483841	1895	1895	1895	1895	11
639	20240111	104100	59462996	1894	1892	1894	1892	2350
640	20240111	104000	55016052	1891	1892	1892	1891	549
641	20240111	103900	53977393	1891	1891	1891	1891	30
642	20240111	103800	53920663	1891	1891	1891	1891	10
643	20240111	103700	53901753	1892	1892	1892	1892	1
644	20240111	103600	53899861	1891	1891	1891	1891	906
645	20240111	103500	52186615	1891	1891	1891	1891	0
646	20240111	103400	52186615	1891	1891	1891	1891	0
647	20240111	103300	52186615	1891	1891	1891	1891	0
648	20240111	103200	52186615	1891	1891	1891	1891	0
649	20240111	103100	52186615	1891	1891	1891	1891	0
650	20240111	103000	52186615	1891	1891	1891	1891	11
651	20240111	102900	52165814	1891	1890	1891	1890	6
652	20240111	102800	52154473	1884	1884	1884	1884	2
653	20240111	102700	52150705	1891	1891	1891	1891	0
654	20240111	102600	52150705	1891	1891	1891	1891	0
655	20240111	102500	52150705	1891	1891	1891	1891	0
656	20240111	102400	52150705	1891	1891	1891	1891	855
657	20240111	102300	50533900	1890	1890	1890	1890	858
658	20240111	102200	48912280	1890	1890	1890	1890	0
659	20240111	102100	48912280	1890	1890	1890	1890	0
660	20240111	102000	48912280	1890	1890	1890	1890	0
661	20240111	101900	48912280	1890	1890	1890	1890	0
662	20240111	101800	48912280	1890	1890	1890	1890	0
663	20240111	101700	48912280	1890	1890	1890	1890	0
664	20240111	101600	48912280	1890	1890	1890	1890	0
665	20240111	101500	48912280	1890	1890	1890	1890	0
666	20240111	101400	48912280	1890	1890	1890	1890	0
667	20240111	101300	48912280	1890	1890	1890	1890	0
668	20240111	101200	48912280	1890	1890	1890	1890	600
669	20240111	101100	47778280	1890	1890	1890	1890	3000
670	20240111	101000	42108280	1890	1890	1890	1890	1
671	20240111	100900	42106390	1885	1885	1885	1885	157
672	20240111	100800	41810445	1885	1885	1885	1885	0
673	20240111	100700	41810445	1885	1890	1890	1885	55
674	20240111	100600	41706745	1890	1890	1890	1890	0
675	20240111	100500	41706745	1890	1890	1890	1890	5
676	20240111	100400	41697295	1884	1884	1884	1884	402
677	20240111	100300	40939927	1884	1884	1884	1884	257
678	20240111	100200	40455739	1890	1890	1890	1890	0
679	20240111	100100	40455739	1890	1890	1890	1890	3
680	20240111	100000	40450069	1886	1886	1886	1886	773
681	20240111	095900	38992191	1886	1886	1886	1886	3
682	20240111	095800	38986533	1886	1886	1886	1886	0
683	20240111	095700	38986533	1886	1886	1886	1886	24
684	20240111	095600	38941269	1886	1890	1890	1885	1149
685	20240111	095500	36775151	1890	1890	1890	1890	0
686	20240111	095400	36775151	1890	1890	1890	1890	0
687	20240111	095300	36775151	1890	1890	1890	1890	1
688	20240111	095200	36773261	1887	1887	1887	1884	872
689	20240111	095100	35127827	1885	1885	1885	1885	0
690	20240111	095000	35127827	1885	1885	1885	1885	49
691	20240111	094900	35035462	1885	1885	1885	1885	0
692	20240111	094800	35035462	1885	1885	1885	1885	0
693	20240111	094700	35035462	1885	1885	1885	1885	0
694	20240111	094600	35035462	1885	1887	1887	1885	415
695	20240111	094500	34252659	1887	1887	1887	1887	0
696	20240111	094400	34252659	1887	1887	1887	1887	6
697	20240111	094300	34241337	1884	1884	1884	1884	0
698	20240111	094200	34241337	1884	1886	1886	1884	20
699	20240111	094100	34203642	1887	1886	1888	1886	300
700	20240111	094000	33637632	1886	1890	1890	1886	112
701	20240111	093900	33426387	1890	1891	1892	1890	315
702	20240111	093800	32830720	1890	1883	1890	1883	3814
703	20240111	093700	25626074	1884	1884	1884	1884	11
704	20240111	093600	25605350	1884	1884	1884	1884	0
705	20240111	093500	25605350	1884	1884	1884	1884	0
706	20240111	093400	25605350	1884	1884	1884	1884	1
707	20240111	093300	25603466	1876	1881	1881	1876	1052
708	20240111	093200	23626286	1883	1883	1883	1883	75
709	20240111	093100	23485061	1883	1883	1883	1883	2830
710	20240111	093000	18156171	1884	1884	1884	1884	1
711	20240111	092900	18154287	1884	1884	1884	1884	160
712	20240111	092800	17852847	1884	1890	1890	1884	116
713	20240111	092700	17634207	1890	1885	1890	1885	9
714	20240111	092600	17617217	1884	1884	1884	1884	1
715	20240111	092500	17615333	1883	1882	1883	1882	714
716	20240111	092400	16271079	1882	1882	1882	1882	0
717	20240111	092300	16271079	1882	1882	1882	1882	1
718	20240111	092200	16269197	1877	1879	1883	1877	1110
719	20240111	092100	14185688	1877	1876	1877	1876	2925
720	20240111	092000	8698350	1869	1869	1869	1869	0
721	20240111	091900	8698350	1869	1869	1869	1869	0
722	20240111	091800	8698350	1869	1869	1869	1869	469
723	20240111	091700	7821789	1868	1869	1869	1868	796
724	20240111	091600	6334851	1874	1874	1874	1874	0
725	20240111	091500	6334851	1874	1874	1874	1874	5
726	20240111	091400	6325481	1874	1874	1874	1874	95
727	20240111	091300	6147451	1867	1867	1867	1867	0
728	20240111	091200	6147451	1867	1867	1867	1867	0
729	20240111	091100	6147451	1867	1867	1867	1867	0
730	20240111	091000	6147451	1867	1867	1867	1867	798
731	20240111	090900	4657585	1876	1876	1876	1876	0
732	20240111	090800	4657585	1876	1875	1876	1875	1000
733	20240111	090700	2781632	1866	1866	1866	1866	0
734	20240111	090600	2781632	1866	1866	1866	1866	325
735	20240111	090500	2175182	1866	1866	1866	1866	360
736	20240111	090400	1503422	1867	1867	1867	1867	239
737	20240111	090300	1057209	1876	1876	1876	1876	2
738	20240111	090200	1053457	1877	1877	1877	1877	0
739	20240111	090100	1053457	1877	1877	1877	1877	0
740	20240111	090000	1053457	1877	1868	1877	1868	61