KissMeData/339950/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211700	226704850	1851	1851	1851	1851	5834
3	20240112	211600	226704850	1851	1851	1851	1851	0
4	20240112	211500	226704850	1851	1851	1851	1851	0
5	20240112	211400	226704850	1851	1851	1851	1851	0
6	20240112	211300	226704850	1851	1851	1851	1851	0
7	20240112	211200	226704850	1851	1851	1851	1851	0
8	20240112	211100	226704850	1851	1851	1851	1851	0
9	20240112	211000	226704850	1851	1851	1851	1851	0
10	20240112	210900	226704850	1851	1851	1851	1851	0
11	20240112	210800	226704850	1851	1851	1851	1851	0
12	20240112	210700	226704850	1851	1851	1851	1851	0
13	20240112	210600	226704850	1851	1851	1851	1851	0
14	20240112	210500	226704850	1851	1851	1851	1851	0
15	20240112	210400	226704850	1851	1851	1851	1851	0
16	20240112	210300	226704850	1851	1851	1851	1851	0
17	20240112	210200	226704850	1851	1851	1851	1851	0
18	20240112	210100	226704850	1851	1851	1851	1851	0
19	20240112	210000	226704850	1851	1851	1851	1851	0
20	20240112	205900	226704850	1851	1851	1851	1851	0
21	20240112	205800	226704850	1851	1851	1851	1851	0
22	20240112	205700	226704850	1851	1851	1851	1851	0
23	20240112	205600	226704850	1851	1851	1851	1851	0
24	20240112	205500	226704850	1851	1851	1851	1851	0
25	20240112	205400	226704850	1851	1851	1851	1851	0
26	20240112	205300	226704850	1851	1851	1851	1851	0
27	20240112	205200	226704850	1851	1851	1851	1851	0
28	20240112	205100	226704850	1851	1851	1851	1851	0
29	20240112	205000	226704850	1851	1851	1851	1851	0
30	20240112	204900	226704850	1851	1851	1851	1851	0
31	20240112	204800	226704850	1851	1851	1851	1851	0
32	20240112	204700	226704850	1851	1851	1851	1851	5834
33	20240112	204600	226704850	1851	1851	1851	1851	0
34	20240112	204500	226704850	1851	1851	1851	1851	0
35	20240112	204400	226704850	1851	1851	1851	1851	0
36	20240112	204300	226704850	1851	1851	1851	1851	0
37	20240112	204200	226704850	1851	1851	1851	1851	0
38	20240112	204100	226704850	1851	1851	1851	1851	0
39	20240112	204000	226704850	1851	1851	1851	1851	0
40	20240112	203900	226704850	1851	1851	1851	1851	0
41	20240112	203800	226704850	1851	1851	1851	1851	0
42	20240112	203700	226704850	1851	1851	1851	1851	0
43	20240112	203600	226704850	1851	1851	1851	1851	0
44	20240112	203500	226704850	1851	1851	1851	1851	0
45	20240112	203400	226704850	1851	1851	1851	1851	0
46	20240112	203300	226704850	1851	1851	1851	1851	0
47	20240112	203200	226704850	1851	1851	1851	1851	0
48	20240112	203100	226704850	1851	1851	1851	1851	0
49	20240112	203000	226704850	1851	1851	1851	1851	0
50	20240112	202900	226704850	1851	1851	1851	1851	0
51	20240112	202800	226704850	1851	1851	1851	1851	0
52	20240112	202700	226704850	1851	1851	1851	1851	0
53	20240112	202600	226704850	1851	1851	1851	1851	0
54	20240112	202500	226704850	1851	1851	1851	1851	0
55	20240112	202400	226704850	1851	1851	1851	1851	0
56	20240112	202300	226704850	1851	1851	1851	1851	0
57	20240112	202200	226704850	1851	1851	1851	1851	0
58	20240112	202100	226704850	1851	1851	1851	1851	0
59	20240112	202000	226704850	1851	1851	1851	1851	0
60	20240112	201900	226704850	1851	1851	1851	1851	0
61	20240112	201800	226704850	1851	1851	1851	1851	0
62	20240112	201700	226704850	1851	1851	1851	1851	5834
63	20240112	201600	226704850	1851	1851	1851	1851	0
64	20240112	201500	226704850	1851	1851	1851	1851	0
65	20240112	201400	226704850	1851	1851	1851	1851	0
66	20240112	201300	226704850	1851	1851	1851	1851	0
67	20240112	201200	226704850	1851	1851	1851	1851	0
68	20240112	201100	226704850	1851	1851	1851	1851	0
69	20240112	201000	226704850	1851	1851	1851	1851	0
70	20240112	200900	226704850	1851	1851	1851	1851	0
71	20240112	200800	226704850	1851	1851	1851	1851	0
72	20240112	200700	226704850	1851	1851	1851	1851	0
73	20240112	200600	226704850	1851	1851	1851	1851	0
74	20240112	200500	226704850	1851	1851	1851	1851	0
75	20240112	200400	226704850	1851	1851	1851	1851	0
76	20240112	200300	226704850	1851	1851	1851	1851	0
77	20240112	200200	226704850	1851	1851	1851	1851	0
78	20240112	200100	226704850	1851	1851	1851	1851	0
79	20240112	200000	226704850	1851	1851	1851	1851	0
80	20240112	195900	226704850	1851	1851	1851	1851	0
81	20240112	195800	226704850	1851	1851	1851	1851	0
82	20240112	195700	226704850	1851	1851	1851	1851	0
83	20240112	195600	226704850	1851	1851	1851	1851	0
84	20240112	195500	226704850	1851	1851	1851	1851	0
85	20240112	195400	226704850	1851	1851	1851	1851	0
86	20240112	195300	226704850	1851	1851	1851	1851	0
87	20240112	195200	226704850	1851	1851	1851	1851	0
88	20240112	195100	226704850	1851	1851	1851	1851	0
89	20240112	195000	226704850	1851	1851	1851	1851	0
90	20240112	194900	226704850	1851	1851	1851	1851	0
91	20240112	194800	226704850	1851	1851	1851	1851	0
92	20240112	194700	226704850	1851	1851	1851	1851	5834
93	20240112	194600	226704850	1851	1851	1851	1851	0
94	20240112	194500	226704850	1851	1851	1851	1851	0
95	20240112	194400	226704850	1851	1851	1851	1851	0
96	20240112	194300	226704850	1851	1851	1851	1851	0
97	20240112	194200	226704850	1851	1851	1851	1851	0
98	20240112	194100	226704850	1851	1851	1851	1851	0
99	20240112	194000	226704850	1851	1851	1851	1851	0
100	20240112	193900	226704850	1851	1851	1851	1851	0
101	20240112	193800	226704850	1851	1851	1851	1851	0
102	20240112	193700	226704850	1851	1851	1851	1851	0
103	20240112	193600	226704850	1851	1851	1851	1851	0
104	20240112	193500	226704850	1851	1851	1851	1851	0
105	20240112	193400	226704850	1851	1851	1851	1851	0
106	20240112	193300	226704850	1851	1851	1851	1851	0
107	20240112	193200	226704850	1851	1851	1851	1851	0
108	20240112	193100	226704850	1851	1851	1851	1851	0
109	20240112	193000	226704850	1851	1851	1851	1851	0
110	20240112	192900	226704850	1851	1851	1851	1851	0
111	20240112	192800	226704850	1851	1851	1851	1851	0
112	20240112	192700	226704850	1851	1851	1851	1851	0
113	20240112	192600	226704850	1851	1851	1851	1851	0
114	20240112	192500	226704850	1851	1851	1851	1851	0
115	20240112	192400	226704850	1851	1851	1851	1851	0
116	20240112	192300	226704850	1851	1851	1851	1851	0
117	20240112	192200	226704850	1851	1851	1851	1851	0
118	20240112	192100	226704850	1851	1851	1851	1851	0
119	20240112	192000	226704850	1851	1851	1851	1851	0
120	20240112	191900	226704850	1851	1851	1851	1851	0
121	20240112	191800	226704850	1851	1851	1851	1851	0
122	20240112	191700	226704850	1851	1851	1851	1851	5834
123	20240112	191600	226704850	1851	1851	1851	1851	0
124	20240112	191500	226704850	1851	1851	1851	1851	0
125	20240112	191400	226704850	1851	1851	1851	1851	0
126	20240112	191300	226704850	1851	1851	1851	1851	0
127	20240112	191200	226704850	1851	1851	1851	1851	0
128	20240112	191100	226704850	1851	1851	1851	1851	0
129	20240112	191000	226704850	1851	1851	1851	1851	0
130	20240112	190900	226704850	1851	1851	1851	1851	0
131	20240112	190800	226704850	1851	1851	1851	1851	0
132	20240112	190700	226704850	1851	1851	1851	1851	0
133	20240112	190600	226704850	1851	1851	1851	1851	0
134	20240112	190500	226704850	1851	1851	1851	1851	0
135	20240112	190400	226704850	1851	1851	1851	1851	0
136	20240112	190300	226704850	1851	1851	1851	1851	0
137	20240112	190200	226704850	1851	1851	1851	1851	0
138	20240112	190100	226704850	1851	1851	1851	1851	0
139	20240112	190000	226704850	1851	1851	1851	1851	0
140	20240112	185900	226704850	1851	1851	1851	1851	0
141	20240112	185800	226704850	1851	1851	1851	1851	0
142	20240112	185700	226704850	1851	1851	1851	1851	0
143	20240112	185600	226704850	1851	1851	1851	1851	0
144	20240112	185500	226704850	1851	1851	1851	1851	0
145	20240112	185400	226704850	1851	1851	1851	1851	0
146	20240112	185300	226704850	1851	1851	1851	1851	0
147	20240112	185200	226704850	1851	1851	1851	1851	0
148	20240112	185100	226704850	1851	1851	1851	1851	0
149	20240112	185000	226704850	1851	1851	1851	1851	0
150	20240112	184900	226704850	1851	1851	1851	1851	0
151	20240112	184800	226704850	1851	1851	1851	1851	0
152	20240112	184700	226704850	1851	1851	1851	1851	5834
153	20240112	184600	226704850	1851	1851	1851	1851	0
154	20240112	184500	226704850	1851	1851	1851	1851	0
155	20240112	184400	226704850	1851	1851	1851	1851	0
156	20240112	184300	226704850	1851	1851	1851	1851	0
157	20240112	184200	226704850	1851	1851	1851	1851	0
158	20240112	184100	226704850	1851	1851	1851	1851	0
159	20240112	184000	226704850	1851	1851	1851	1851	0
160	20240112	183900	226704850	1851	1851	1851	1851	0
161	20240112	183800	226704850	1851	1851	1851	1851	0
162	20240112	183700	226704850	1851	1851	1851	1851	0
163	20240112	183600	226704850	1851	1851	1851	1851	0
164	20240112	183500	226704850	1851	1851	1851	1851	0
165	20240112	183400	226704850	1851	1851	1851	1851	0
166	20240112	183300	226704850	1851	1851	1851	1851	0
167	20240112	183200	226704850	1851	1851	1851	1851	0
168	20240112	183100	226704850	1851	1851	1851	1851	0
169	20240112	183000	226704850	1851	1851	1851	1851	0
170	20240112	182900	226704850	1851	1851	1851	1851	0
171	20240112	182800	226704850	1851	1851	1851	1851	0
172	20240112	182700	226704850	1851	1851	1851	1851	0
173	20240112	182600	226704850	1851	1851	1851	1851	0
174	20240112	182500	226704850	1851	1851	1851	1851	0
175	20240112	182400	226704850	1851	1851	1851	1851	0
176	20240112	182300	226704850	1851	1851	1851	1851	0
177	20240112	182200	226704850	1851	1851	1851	1851	0
178	20240112	182100	226704850	1851	1851	1851	1851	0
179	20240112	182000	226704850	1851	1851	1851	1851	0
180	20240112	181900	226704850	1851	1851	1851	1851	0
181	20240112	181800	226704850	1851	1851	1851	1851	0
182	20240112	181700	226704850	1851	1851	1851	1851	5834
183	20240112	181600	226704850	1851	1851	1851	1851	0
184	20240112	181500	226704850	1851	1851	1851	1851	0
185	20240112	181400	226704850	1851	1851	1851	1851	0
186	20240112	181300	226704850	1851	1851	1851	1851	0
187	20240112	181200	226704850	1851	1851	1851	1851	0
188	20240112	181100	226704850	1851	1851	1851	1851	0
189	20240112	181000	226704850	1851	1851	1851	1851	0
190	20240112	180900	226704850	1851	1851	1851	1851	0
191	20240112	180800	226704850	1851	1851	1851	1851	0
192	20240112	180700	226704850	1851	1851	1851	1851	0
193	20240112	180600	226704850	1851	1851	1851	1851	0
194	20240112	180500	226704850	1851	1851	1851	1851	0
195	20240112	180400	226704850	1851	1851	1851	1851	0
196	20240112	180300	226704850	1851	1851	1851	1851	0
197	20240112	180200	226704850	1851	1851	1851	1851	0
198	20240112	180100	226704850	1851	1851	1851	1851	0
199	20240112	180000	226704850	1851	1851	1851	1851	0
200	20240112	175900	226704850	1851	1851	1851	1851	0
201	20240112	175800	226704850	1851	1851	1851	1851	0
202	20240112	175700	226704850	1851	1851	1851	1851	0
203	20240112	175600	226704850	1851	1851	1851	1851	0
204	20240112	175500	226704850	1851	1851	1851	1851	0
205	20240112	175400	226704850	1851	1851	1851	1851	0
206	20240112	175300	226704850	1851	1851	1851	1851	0
207	20240112	175200	226704850	1851	1851	1851	1851	0
208	20240112	175100	226704850	1851	1851	1851	1851	0
209	20240112	175000	226704850	1851	1851	1851	1851	0
210	20240112	174900	226704850	1851	1851	1851	1851	0
211	20240112	174800	226704850	1851	1851	1851	1851	0
212	20240112	174700	226704850	1851	1851	1851	1851	5834
213	20240112	174600	226704850	1851	1851	1851	1851	0
214	20240112	174500	226704850	1851	1851	1851	1851	0
215	20240112	174400	226704850	1851	1851	1851	1851	0
216	20240112	174300	226704850	1851	1851	1851	1851	0
217	20240112	174200	226704850	1851	1851	1851	1851	0
218	20240112	174100	226704850	1851	1851	1851	1851	0
219	20240112	174000	226704850	1851	1851	1851	1851	0
220	20240112	173900	226704850	1851	1851	1851	1851	0
221	20240112	173800	226704850	1851	1851	1851	1851	0
222	20240112	173700	226704850	1851	1851	1851	1851	0
223	20240112	173600	226704850	1851	1851	1851	1851	0
224	20240112	173500	226704850	1851	1851	1851	1851	0
225	20240112	173400	226704850	1851	1851	1851	1851	0
226	20240112	173300	226704850	1851	1851	1851	1851	0
227	20240112	173200	226704850	1851	1851	1851	1851	0
228	20240112	173100	226704850	1851	1851	1851	1851	0
229	20240112	173000	226704850	1851	1851	1851	1851	0
230	20240112	172900	226704850	1851	1851	1851	1851	0
231	20240112	172800	226704850	1851	1851	1851	1851	0
232	20240112	172700	226704850	1851	1851	1851	1851	0
233	20240112	172600	226704850	1851	1851	1851	1851	0
234	20240112	172500	226704850	1851	1851	1851	1851	0
235	20240112	172400	226704850	1851	1851	1851	1851	0
236	20240112	172300	226704850	1851	1851	1851	1851	0
237	20240112	172200	226704850	1851	1851	1851	1851	0
238	20240112	172100	226704850	1851	1851	1851	1851	0
239	20240112	172000	226704850	1851	1851	1851	1851	0
240	20240112	171900	226704850	1851	1851	1851	1851	0
241	20240112	171800	226704850	1851	1851	1851	1851	0
242	20240112	171700	226704850	1851	1851	1851	1851	5834
243	20240112	171600	226704850	1851	1851	1851	1851	0
244	20240112	171500	226704850	1851	1851	1851	1851	0
245	20240112	171400	226704850	1851	1851	1851	1851	0
246	20240112	171300	226704850	1851	1851	1851	1851	0
247	20240112	171200	226704850	1851	1851	1851	1851	0
248	20240112	171100	226704850	1851	1851	1851	1851	0
249	20240112	171000	226704850	1851	1851	1851	1851	0
250	20240112	170900	226704850	1851	1851	1851	1851	0
251	20240112	170800	226704850	1851	1851	1851	1851	0
252	20240112	170700	226704850	1851	1851	1851	1851	0
253	20240112	170600	226704850	1851	1851	1851	1851	0
254	20240112	170500	226704850	1851	1851	1851	1851	0
255	20240112	170400	226704850	1851	1851	1851	1851	0
256	20240112	170300	226704850	1851	1851	1851	1851	0
257	20240112	170200	226704850	1851	1851	1851	1851	0
258	20240112	170100	226704850	1851	1851	1851	1851	0
259	20240112	170000	226704850	1851	1851	1851	1851	0
260	20240112	165900	226704850	1851	1851	1851	1851	0
261	20240112	165800	226704850	1851	1851	1851	1851	0
262	20240112	165700	226704850	1851	1851	1851	1851	0
263	20240112	165600	226704850	1851	1851	1851	1851	0
264	20240112	165500	226704850	1851	1851	1851	1851	0
265	20240112	165400	226704850	1851	1851	1851	1851	0
266	20240112	165300	226704850	1851	1851	1851	1851	0
267	20240112	165200	226704850	1851	1851	1851	1851	0
268	20240112	165100	226704850	1851	1851	1851	1851	0
269	20240112	165000	226704850	1851	1851	1851	1851	0
270	20240112	164900	226704850	1851	1851	1851	1851	0
271	20240112	164800	226704850	1851	1851	1851	1851	0
272	20240112	164700	226704850	1851	1851	1851	1851	5834
273	20240112	164600	226704850	1851	1851	1851	1851	0
274	20240112	164500	226704850	1851	1851	1851	1851	0
275	20240112	164400	226704850	1851	1851	1851	1851	0
276	20240112	164300	226704850	1851	1851	1851	1851	0
277	20240112	164200	226704850	1851	1851	1851	1851	0
278	20240112	164100	226704850	1851	1851	1851	1851	0
279	20240112	164000	226704850	1851	1851	1851	1851	0
280	20240112	163900	226704850	1851	1851	1851	1851	0
281	20240112	163800	226704850	1851	1851	1851	1851	0
282	20240112	163700	226704850	1851	1851	1851	1851	0
283	20240112	163600	226704850	1851	1851	1851	1851	0
284	20240112	163500	226704850	1851	1851	1851	1851	0
285	20240112	163400	226704850	1851	1851	1851	1851	0
286	20240112	163300	226704850	1851	1851	1851	1851	0
287	20240112	163200	226704850	1851	1851	1851	1851	0
288	20240112	163100	226704850	1851	1851	1851	1851	0
289	20240112	163000	226704850	1851	1851	1851	1851	0
290	20240112	162900	226704850	1851	1851	1851	1851	0
291	20240112	162800	226704850	1851	1851	1851	1851	0
292	20240112	162700	226704850	1851	1851	1851	1851	0
293	20240112	162600	226704850	1851	1851	1851	1851	0
294	20240112	162500	226704850	1851	1851	1851	1851	0
295	20240112	162400	226704850	1851	1851	1851	1851	0
296	20240112	162300	226704850	1851	1851	1851	1851	0
297	20240112	162200	226704850	1851	1851	1851	1851	0
298	20240112	162100	226704850	1851	1851	1851	1851	0
299	20240112	162000	226704850	1851	1851	1851	1851	0
300	20240112	161900	226704850	1851	1851	1851	1851	0
301	20240112	161800	226704850	1851	1851	1851	1851	0
302	20240112	161700	226704850	1851	1851	1851	1851	5834
303	20240112	161600	226704850	1851	1851	1851	1851	0
304	20240112	161500	226704850	1851	1851	1851	1851	0
305	20240112	161400	226704850	1851	1851	1851	1851	0
306	20240112	161300	226704850	1851	1851	1851	1851	0
307	20240112	161200	226704850	1851	1851	1851	1851	0
308	20240112	161100	226704850	1851	1851	1851	1851	0
309	20240112	161000	226704850	1851	1851	1851	1851	0
310	20240112	160900	226704850	1851	1851	1851	1851	0
311	20240112	160800	226704850	1851	1851	1851	1851	0
312	20240112	160700	226704850	1851	1851	1851	1851	0
313	20240112	160600	226704850	1851	1851	1851	1851	0
314	20240112	160500	226704850	1851	1851	1851	1851	0
315	20240112	160400	226704850	1851	1851	1851	1851	0
316	20240112	160300	226704850	1851	1851	1851	1851	0
317	20240112	160200	226704850	1851	1851	1851	1851	0
318	20240112	160100	226704850	1851	1851	1851	1851	0
319	20240112	160000	226704850	1851	1851	1851	1851	0
320	20240112	155900	226704850	1851	1851	1851	1851	0
321	20240112	155800	226704850	1851	1851	1851	1851	0
322	20240112	155700	226704850	1851	1851	1851	1851	0
323	20240112	155600	226704850	1851	1851	1851	1851	0
324	20240112	155500	226704850	1851	1851	1851	1851	0
325	20240112	155400	226704850	1851	1851	1851	1851	0
326	20240112	155300	226704850	1851	1851	1851	1851	0
327	20240112	155200	226704850	1851	1851	1851	1851	0
328	20240112	155100	226704850	1851	1851	1851	1851	0
329	20240112	155000	226704850	1851	1851	1851	1851	0
330	20240112	154900	226704850	1851	1851	1851	1851	0
331	20240112	154800	226704850	1851	1851	1851	1851	0
332	20240112	154700	226704850	1851	1851	1851	1851	5834
333	20240112	154600	226704850	1851	1851	1851	1851	0
334	20240112	154500	226704850	1851	1851	1851	1851	0
335	20240112	154400	226704850	1851	1851	1851	1851	0
336	20240112	154300	226704850	1851	1851	1851	1851	0
337	20240112	154200	226704850	1851	1851	1851	1851	0
338	20240112	154100	226704850	1851	1851	1851	1851	0
339	20240112	154000	226704850	1851	1851	1851	1851	0
340	20240112	153900	226704850	1851	1851	1851	1851	0
341	20240112	153800	226704850	1851	1851	1851	1851	0
342	20240112	153700	226704850	1851	1851	1851	1851	0
343	20240112	153600	226704850	1851	1851	1851	1851	0
344	20240112	153500	226704850	1851	1851	1851	1851	0
345	20240112	153400	226704850	1851	1851	1851	1851	0
346	20240112	153300	226704850	1851	1851	1851	1851	0
347	20240112	153200	226704850	1851	1851	1851	1851	0
348	20240112	153100	226704850	1851	1851	1851	1851	0
349	20240112	153000	226704850	1851	1851	1851	1851	5834
350	20240112	152900	215906116	1853	1853	1853	1853	0
351	20240112	152800	215906116	1853	1853	1853	1853	0
352	20240112	152700	215906116	1853	1853	1853	1853	0
353	20240112	152600	215906116	1853	1853	1853	1853	0
354	20240112	152500	215906116	1853	1853	1853	1853	0
355	20240112	152400	215906116	1853	1853	1853	1853	0
356	20240112	152300	215906116	1853	1853	1853	1853	0
357	20240112	152200	215906116	1853	1853	1853	1853	0
358	20240112	152100	215906116	1853	1853	1853	1853	0
359	20240112	152000	215906116	1853	1853	1853	1853	0
360	20240112	151900	215906116	1853	1853	1853	1853	59
361	20240112	151800	215796789	1853	1853	1853	1853	129
362	20240112	151700	215557752	1852	1852	1852	1852	1
363	20240112	151600	215555900	1852	1852	1852	1852	540
364	20240112	151500	214555820	1852	1852	1852	1852	0
365	20240112	151400	214555820	1852	1852	1852	1852	25
366	20240112	151300	214509520	1858	1858	1858	1858	1000
367	20240112	151200	212651520	1851	1851	1851	1851	0
368	20240112	151100	212651520	1851	1851	1851	1851	0
369	20240112	151000	212651520	1851	1851	1851	1851	848
370	20240112	150900	211081872	1851	1851	1851	1851	218
371	20240112	150800	210678354	1851	1851	1851	1851	277
372	20240112	150700	210165627	1851	1851	1851	1851	357
373	20240112	150600	209504820	1851	1851	1851	1851	0
374	20240112	150500	209504820	1851	1851	1851	1851	0
375	20240112	150400	209504820	1851	1851	1851	1851	0
376	20240112	150300	209504820	1851	1851	1851	1851	600
377	20240112	150200	208394220	1851	1851	1851	1851	0
378	20240112	150100	208394220	1851	1851	1851	1851	0
379	20240112	150000	208394220	1851	1851	1851	1851	0
380	20240112	145900	208394220	1851	1851	1851	1851	0
381	20240112	145800	208394220	1851	1851	1851	1851	500
382	20240112	145700	207468720	1851	1851	1851	1851	0
383	20240112	145600	207468720	1851	1851	1851	1851	0
384	20240112	145500	207468720	1851	1851	1851	1851	6
385	20240112	145400	207457614	1851	1851	1851	1851	1050
386	20240112	145300	205514064	1851	1852	1852	1851	5000
387	20240112	145200	196258961	1851	1851	1851	1851	0
388	20240112	145100	196258961	1851	1851	1851	1851	0
389	20240112	145000	196258961	1851	1851	1851	1851	0
390	20240112	144900	196258961	1851	1851	1851	1851	0
391	20240112	144800	196258961	1851	1851	1851	1851	0
392	20240112	144700	196258961	1851	1851	1851	1851	0
393	20240112	144600	196258961	1851	1851	1851	1851	0
394	20240112	144500	196258961	1851	1851	1851	1851	0
395	20240112	144400	196258961	1851	1851	1851	1851	0
396	20240112	144300	196258961	1851	1851	1851	1851	0
397	20240112	144200	196258961	1851	1851	1851	1851	0
398	20240112	144100	196258961	1851	1851	1851	1851	0
399	20240112	144000	196258961	1851	1851	1851	1851	0
400	20240112	143900	196258961	1851	1851	1851	1851	0
401	20240112	143800	196258961	1851	1851	1851	1851	0
402	20240112	143700	196258961	1851	1851	1851	1851	258
403	20240112	143600	195781403	1851	1851	1851	1851	0
404	20240112	143500	195781403	1851	1851	1851	1851	0
405	20240112	143400	195781403	1851	1851	1851	1851	0
406	20240112	143300	195781403	1851	1851	1851	1851	0
407	20240112	143200	195781403	1851	1851	1851	1851	0
408	20240112	143100	195781403	1851	1851	1851	1851	0
409	20240112	143000	195781403	1851	1851	1851	1851	0
410	20240112	142900	195781403	1851	1851	1851	1851	0
411	20240112	142800	195781403	1851	1851	1851	1851	0
412	20240112	142700	195781403	1851	1851	1851	1851	0
413	20240112	142600	195781403	1851	1851	1851	1851	0
414	20240112	142500	195781403	1851	1851	1851	1851	0
415	20240112	142400	195781403	1851	1851	1851	1851	0
416	20240112	142300	195781403	1851	1851	1851	1851	0
417	20240112	142200	195781403	1851	1851	1851	1851	2870
418	20240112	142100	190469033	1851	1851	1851	1851	0
419	20240112	142000	190469033	1851	1851	1851	1851	0
420	20240112	141900	190469033	1851	1851	1851	1851	0
421	20240112	141800	190469033	1851	1851	1851	1851	0
422	20240112	141700	190469033	1851	1851	1851	1851	0
423	20240112	141600	190469033	1851	1851	1851	1851	0
424	20240112	141500	190469033	1851	1851	1851	1851	0
425	20240112	141400	190469033	1851	1851	1851	1851	0
426	20240112	141300	190469033	1851	1851	1851	1851	342
427	20240112	141200	189835991	1850	1850	1850	1850	0
428	20240112	141100	189835991	1850	1850	1850	1850	0
429	20240112	141000	189835991	1850	1850	1850	1850	0
430	20240112	140900	189835991	1850	1850	1850	1850	0
431	20240112	140800	189835991	1850	1850	1850	1850	0
432	20240112	140700	189835991	1850	1850	1850	1850	0
433	20240112	140600	189835991	1850	1850	1850	1850	0
434	20240112	140500	189835991	1850	1850	1850	1850	0
435	20240112	140400	189835991	1850	1850	1850	1850	0
436	20240112	140300	189835991	1850	1850	1850	1850	0
437	20240112	140200	189835991	1850	1850	1850	1850	0
438	20240112	140100	189835991	1850	1850	1850	1850	0
439	20240112	140000	189835991	1850	1850	1850	1850	0
440	20240112	135900	189835991	1850	1850	1850	1850	0
441	20240112	135800	189835991	1850	1850	1850	1850	0
442	20240112	135700	189835991	1850	1850	1850	1850	0
443	20240112	135600	189835991	1850	1850	1850	1850	0
444	20240112	135500	189835991	1850	1850	1850	1850	0
445	20240112	135400	189835991	1850	1850	1850	1850	0
446	20240112	135300	189835991	1850	1850	1850	1850	17001
447	20240112	135200	158384141	1850	1850	1850	1850	0
448	20240112	135100	158384141	1850	1850	1850	1850	0
449	20240112	135000	158384141	1850	1850	1850	1850	1803
450	20240112	134900	155048591	1850	1850	1850	1850	0
451	20240112	134800	155048591	1850	1850	1850	1850	10
452	20240112	134700	155030091	1850	1850	1850	1850	0
453	20240112	134600	155030091	1850	1850	1850	1850	80
454	20240112	134500	154882091	1850	1850	1850	1850	0
455	20240112	134400	154882091	1850	1850	1850	1850	0
456	20240112	134300	154882091	1850	1850	1850	1850	143
457	20240112	134200	154617541	1850	1850	1850	1850	0
458	20240112	134100	154617541	1850	1850	1850	1850	0
459	20240112	134000	154617541	1850	1850	1850	1850	0
460	20240112	133900	154617541	1850	1851	1851	1850	430
461	20240112	133800	153822040	1850	1850	1850	1850	0
462	20240112	133700	153822040	1850	1850	1850	1850	0
463	20240112	133600	153822040	1850	1850	1850	1850	0
464	20240112	133500	153822040	1850	1850	1850	1850	0
465	20240112	133400	153822040	1850	1850	1850	1850	0
466	20240112	133300	153822040	1850	1850	1850	1850	3503
467	20240112	133200	147341490	1854	1854	1854	1854	0
468	20240112	133100	147341490	1854	1854	1854	1854	0
469	20240112	133000	147341490	1854	1854	1854	1854	2
470	20240112	132900	147337782	1854	1854	1854	1854	3
471	20240112	132800	147332220	1854	1854	1854	1854	0
472	20240112	132700	147332220	1854	1854	1854	1854	0
473	20240112	132600	147332220	1854	1854	1854	1854	0
474	20240112	132500	147332220	1854	1852	1854	1850	36
475	20240112	132400	147265577	1854	1854	1854	1854	1
476	20240112	132300	147263723	1850	1850	1850	1850	0
477	20240112	132200	147263723	1850	1850	1850	1850	0
478	20240112	132100	147263723	1850	1850	1850	1850	0
479	20240112	132000	147263723	1850	1850	1850	1850	0
480	20240112	131900	147263723	1850	1851	1851	1850	3521
481	20240112	131800	140748435	1854	1854	1854	1854	0
482	20240112	131700	140748435	1854	1854	1854	1854	0
483	20240112	131600	140748435	1854	1854	1854	1854	1
484	20240112	131500	140746581	1851	1851	1851	1851	0
485	20240112	131400	140746581	1851	1854	1854	1851	5549
486	20240112	131300	130468390	1854	1854	1854	1854	0
487	20240112	131200	130468390	1854	1854	1854	1854	0
488	20240112	131100	130468390	1854	1856	1856	1854	5265
489	20240112	131000	120705137	1857	1857	1857	1857	0
490	20240112	130900	120705137	1857	1857	1857	1857	1
491	20240112	130800	120703280	1859	1859	1859	1859	0
492	20240112	130700	120703280	1859	1859	1859	1859	134
493	20240112	130600	120454174	1859	1859	1859	1859	0
494	20240112	130500	120454174	1859	1859	1859	1859	0
495	20240112	130400	120454174	1859	1859	1859	1859	0
496	20240112	130300	120454174	1859	1859	1859	1859	1
497	20240112	130200	120452315	1859	1859	1859	1859	0
498	20240112	130100	120452315	1859	1859	1859	1859	0
499	20240112	130000	120452315	1859	1859	1859	1859	54
500	20240112	125900	120351929	1859	1859	1859	1859	0
501	20240112	125800	120351929	1859	1859	1859	1859	0
502	20240112	125700	120351929	1859	1859	1859	1859	0
503	20240112	125600	120351929	1859	1859	1859	1859	0
504	20240112	125500	120351929	1859	1859	1859	1859	0
505	20240112	125400	120351929	1859	1859	1859	1859	0
506	20240112	125300	120351929	1859	1859	1859	1859	1
507	20240112	125200	120350070	1859	1859	1859	1859	15
508	20240112	125100	120322185	1859	1859	1859	1859	0
509	20240112	125000	120322185	1859	1859	1859	1859	1
510	20240112	124900	120320326	1858	1858	1858	1858	0
511	20240112	124800	120320326	1858	1858	1858	1858	0
512	20240112	124700	120320326	1858	1858	1858	1858	0
513	20240112	124600	120320326	1858	1858	1858	1858	0
514	20240112	124500	120320326	1858	1859	1859	1858	543
515	20240112	124400	119311427	1856	1856	1856	1856	163
516	20240112	124300	119008899	1856	1856	1856	1856	0
517	20240112	124200	119008899	1856	1856	1856	1856	586
518	20240112	124100	117921283	1856	1856	1856	1856	894
519	20240112	124000	116262019	1856	1859	1859	1856	533
520	20240112	123900	115272720	1859	1859	1859	1859	55
521	20240112	123800	115170475	1859	1859	1859	1859	0
522	20240112	123700	115170475	1859	1859	1859	1859	0
523	20240112	123600	115170475	1859	1859	1859	1859	0
524	20240112	123500	115170475	1859	1859	1859	1859	1
525	20240112	123400	115168616	1859	1859	1859	1859	531
526	20240112	123300	114181487	1856	1856	1856	1856	0
527	20240112	123200	114181487	1856	1856	1856	1856	0
528	20240112	123100	114181487	1856	1856	1856	1856	125
529	20240112	123000	113949487	1855	1855	1855	1855	0
530	20240112	122900	113949487	1855	1855	1855	1855	0
531	20240112	122800	113949487	1855	1855	1855	1855	0
532	20240112	122700	113949487	1855	1855	1855	1855	0
533	20240112	122600	113949487	1855	1855	1855	1855	0
534	20240112	122500	113949487	1855	1855	1855	1855	0
535	20240112	122400	113949487	1855	1855	1855	1855	0
536	20240112	122300	113949487	1855	1855	1855	1855	0
537	20240112	122200	113949487	1855	1855	1855	1855	0
538	20240112	122100	113949487	1855	1855	1855	1855	0
539	20240112	122000	113949487	1855	1855	1855	1855	0
540	20240112	121900	113949487	1855	1855	1855	1855	0
541	20240112	121800	113949487	1855	1855	1855	1855	0
542	20240112	121700	113949487	1855	1855	1855	1855	0
543	20240112	121600	113949487	1855	1855	1855	1855	0
544	20240112	121500	113949487	1855	1855	1855	1855	0
545	20240112	121400	113949487	1855	1855	1855	1855	0
546	20240112	121300	113949487	1855	1855	1855	1855	735
547	20240112	121200	112586062	1855	1855	1855	1855	0
548	20240112	121100	112586062	1855	1855	1855	1855	0
549	20240112	121000	112586062	1855	1855	1855	1855	0
550	20240112	120900	112586062	1855	1856	1856	1855	5505
551	20240112	120800	102374285	1855	1855	1855	1855	243
552	20240112	120700	101923520	1856	1856	1856	1856	0
553	20240112	120600	101923520	1856	1856	1856	1856	0
554	20240112	120500	101923520	1856	1856	1856	1856	0
555	20240112	120400	101923520	1856	1856	1856	1856	0
556	20240112	120300	101923520	1856	1856	1856	1856	0
557	20240112	120200	101923520	1856	1856	1856	1856	0
558	20240112	120100	101923520	1856	1856	1856	1856	1183
559	20240112	120000	99727872	1856	1856	1856	1856	0
560	20240112	115900	99727872	1856	1856	1856	1856	0
561	20240112	115800	99727872	1856	1856	1856	1856	0
562	20240112	115700	99727872	1856	1857	1857	1856	2247
563	20240112	115600	95555760	1858	1858	1858	1858	0
564	20240112	115500	95555760	1858	1858	1858	1858	0
565	20240112	115400	95555760	1858	1858	1858	1858	662
566	20240112	115300	94325764	1858	1858	1858	1858	0
567	20240112	115200	94325764	1858	1858	1858	1858	0
568	20240112	115100	94325764	1858	1858	1858	1858	34
569	20240112	115000	94262592	1858	1858	1858	1858	0
570	20240112	114900	94262592	1858	1858	1858	1858	0
571	20240112	114800	94262592	1858	1858	1858	1858	1
572	20240112	114700	94260734	1859	1859	1859	1859	9
573	20240112	114600	94244003	1857	1857	1857	1857	0
574	20240112	114500	94244003	1857	1857	1857	1857	0
575	20240112	114400	94244003	1857	1857	1857	1857	0
576	20240112	114300	94244003	1857	1857	1857	1857	0
577	20240112	114200	94244003	1857	1857	1857	1857	0
578	20240112	114100	94244003	1857	1857	1857	1857	0
579	20240112	114000	94244003	1857	1859	1859	1857	765
580	20240112	113900	92823298	1863	1863	1863	1863	0
581	20240112	113800	92823298	1863	1863	1863	1863	0
582	20240112	113700	92823298	1863	1863	1863	1863	0
583	20240112	113600	92823298	1863	1863	1863	1863	139
584	20240112	113500	92564341	1863	1863	1863	1863	50
585	20240112	113400	92471191	1863	1863	1863	1863	0
586	20240112	113300	92471191	1863	1863	1863	1863	0
587	20240112	113200	92471191	1863	1863	1863	1863	0
588	20240112	113100	92471191	1863	1863	1863	1863	265
589	20240112	113000	91977496	1857	1857	1857	1857	0
590	20240112	112900	91977496	1857	1857	1857	1857	0
591	20240112	112800	91977496	1857	1857	1857	1857	0
592	20240112	112700	91977496	1857	1857	1857	1857	0
593	20240112	112600	91977496	1857	1857	1857	1857	20
594	20240112	112500	91940356	1857	1857	1857	1857	0
595	20240112	112400	91940356	1857	1857	1857	1857	0
596	20240112	112300	91940356	1857	1857	1857	1857	0
597	20240112	112200	91940356	1857	1857	1857	1857	0
598	20240112	112100	91940356	1857	1857	1857	1857	9
599	20240112	112000	91923643	1865	1865	1865	1865	0
600	20240112	111900	91923643	1865	1865	1865	1865	0
601	20240112	111800	91923643	1865	1865	1865	1865	0
602	20240112	111700	91923643	1865	1865	1865	1865	0
603	20240112	111600	91923643	1865	1865	1865	1865	0
604	20240112	111500	91923643	1865	1865	1865	1865	0
605	20240112	111400	91923643	1865	1865	1865	1865	0
606	20240112	111300	91923643	1865	1865	1865	1865	0
607	20240112	111200	91923643	1865	1865	1865	1865	0
608	20240112	111100	91923643	1865	1865	1865	1865	0
609	20240112	111000	91923643	1865	1864	1865	1864	38
610	20240112	110900	91852774	1866	1866	1866	1866	0
611	20240112	110800	91852774	1866	1866	1866	1866	0
612	20240112	110700	91852774	1866	1866	1866	1866	0
613	20240112	110600	91852774	1866	1866	1866	1866	0
614	20240112	110500	91852774	1866	1866	1866	1866	0
615	20240112	110400	91852774	1866	1866	1866	1866	0
616	20240112	110300	91852774	1866	1866	1866	1866	144
617	20240112	110200	91584070	1856	1858	1858	1856	350
618	20240112	110100	90934260	1866	1866	1866	1866	2
619	20240112	110000	90930528	1866	1866	1866	1866	50
620	20240112	105900	90837228	1866	1866	1866	1866	2137
621	20240112	105800	86849586	1866	1866	1866	1866	0
622	20240112	105700	86849586	1866	1866	1866	1866	121
623	20240112	105600	86623800	1862	1862	1862	1862	0
624	20240112	105500	86623800	1862	1862	1862	1862	76
625	20240112	105400	86482288	1862	1862	1862	1862	0
626	20240112	105300	86482288	1862	1862	1862	1862	0
627	20240112	105200	86482288	1862	1862	1862	1862	0
628	20240112	105100	86482288	1862	1862	1862	1862	0
629	20240112	105000	86482288	1862	1862	1862	1862	0
630	20240112	104900	86482288	1862	1862	1862	1862	0
631	20240112	104800	86482288	1862	1862	1862	1862	0
632	20240112	104700	86482288	1862	1862	1862	1862	0
633	20240112	104600	86482288	1862	1862	1862	1862	401
634	20240112	104500	85735626	1854	1854	1854	1854	0
635	20240112	104400	85735626	1854	1855	1855	1854	170
636	20240112	104300	85420445	1854	1854	1854	1854	0
637	20240112	104200	85420445	1854	1854	1854	1854	0
638	20240112	104100	85420445	1854	1854	1854	1854	0
639	20240112	104000	85420445	1854	1854	1854	1854	0
640	20240112	103900	85420445	1854	1854	1854	1854	0
641	20240112	103800	85420445	1854	1854	1854	1854	0
642	20240112	103700	85420445	1854	1854	1854	1854	0
643	20240112	103600	85420445	1854	1854	1854	1854	259
644	20240112	103500	84940259	1854	1860	1860	1854	1355
645	20240112	103400	82426974	1862	1862	1862	1862	0
646	20240112	103300	82426974	1862	1862	1862	1862	0
647	20240112	103200	82426974	1862	1862	1862	1862	0
648	20240112	103100	82426974	1862	1862	1862	1862	0
649	20240112	103000	82426974	1862	1862	1862	1862	275
650	20240112	102900	81914924	1862	1862	1862	1862	0
651	20240112	102800	81914924	1862	1862	1862	1862	0
652	20240112	102700	81914924	1862	1862	1862	1862	1
653	20240112	102600	81913062	1853	1853	1853	1853	0
654	20240112	102500	81913062	1853	1853	1853	1853	0
655	20240112	102400	81913062	1853	1853	1853	1853	0
656	20240112	102300	81913062	1853	1853	1853	1853	3
657	20240112	102200	81907503	1853	1853	1853	1853	0
658	20240112	102100	81907503	1853	1854	1854	1853	1831
659	20240112	102000	78513439	1854	1854	1854	1854	0
660	20240112	101900	78513439	1854	1854	1854	1854	0
661	20240112	101800	78513439	1854	1854	1854	1854	0
662	20240112	101700	78513439	1854	1854	1854	1854	0
663	20240112	101600	78513439	1854	1855	1855	1854	275
664	20240112	101500	78003548	1854	1864	1874	1854	107
665	20240112	101400	77803965	1853	1850	1853	1850	1410
666	20240112	101300	75191535	1853	1853	1853	1853	1
667	20240112	101200	75189682	1853	1853	1853	1853	0
668	20240112	101100	75189682	1853	1853	1853	1853	1
669	20240112	101000	75187829	1853	1864	1864	1853	326
670	20240112	100900	74583399	1863	1863	1863	1863	0
671	20240112	100800	74583399	1863	1863	1863	1863	0
672	20240112	100700	74583399	1863	1863	1863	1863	20
673	20240112	100600	74546139	1863	1863	1863	1863	20
674	20240112	100500	74508879	1863	1863	1863	1863	0
675	20240112	100400	74508879	1863	1863	1863	1863	0
676	20240112	100300	74508879	1863	1863	1863	1863	0
677	20240112	100200	74508879	1863	1863	1863	1863	1
678	20240112	100100	74507016	1863	1863	1863	1863	53
679	20240112	100000	74408277	1850	1850	1850	1850	0
680	20240112	095900	74408277	1850	1850	1850	1850	0
681	20240112	095800	74408277	1850	1850	1850	1850	0
682	20240112	095700	74408277	1850	1850	1850	1850	2
683	20240112	095600	74404577	1853	1853	1853	1853	0
684	20240112	095500	74404577	1853	1853	1853	1853	435
685	20240112	095400	73598522	1851	1851	1851	1851	0
686	20240112	095300	73598522	1851	1851	1851	1851	179
687	20240112	095200	73267193	1851	1850	1851	1850	2
688	20240112	095100	73263492	1851	1851	1851	1851	400
689	20240112	095000	72523092	1848	1848	1848	1848	293
690	20240112	094900	71981628	1850	1851	1851	1850	2331
691	20240112	094800	67668509	1851	1851	1851	1851	341
692	20240112	094700	67037318	1852	1853	1853	1852	124
693	20240112	094600	66807661	1853	1854	1854	1853	57
694	20240112	094500	66702039	1865	1865	1865	1865	31
695	20240112	094400	66644224	1865	1865	1865	1865	0
696	20240112	094300	66644224	1865	1865	1865	1865	0
697	20240112	094200	66644224	1865	1862	1865	1862	49
698	20240112	094100	66552842	1862	1862	1862	1862	1
699	20240112	094000	66550980	1865	1853	1865	1851	29
700	20240112	093900	66497270	1865	1865	1865	1865	1
701	20240112	093800	66495405	1865	1847	1865	1847	470
702	20240112	093700	65626031	1847	1848	1848	1847	1146
703	20240112	093600	63508970	1848	1853	1853	1848	3981
704	20240112	093500	56143537	1853	1855	1855	1853	4723
705	20240112	093400	47386348	1857	1855	1857	1855	857
706	20240112	093300	45796013	1857	1857	1857	1857	251
707	20240112	093200	45329906	1857	1857	1857	1857	0
708	20240112	093100	45329906	1857	1857	1857	1857	205
709	20240112	093000	44949221	1863	1857	1863	1857	544
710	20240112	092900	43939007	1857	1858	1858	1857	2573
711	20240112	092800	39159385	1863	1863	1863	1859	6033
712	20240112	092700	27932699	1864	1865	1865	1864	54
713	20240112	092600	27831990	1865	1865	1865	1865	100
714	20240112	092500	27645490	1863	1872	1872	1863	6409
715	20240112	092400	15683534	1872	1872	1872	1872	0
716	20240112	092300	15683534	1872	1872	1872	1872	0
717	20240112	092200	15683534	1872	1872	1872	1872	0
718	20240112	092100	15683534	1872	1872	1872	1872	0
719	20240112	092000	15683534	1872	1872	1872	1872	0
720	20240112	091900	15683534	1872	1872	1872	1872	1
721	20240112	091800	15681662	1872	1872	1872	1872	50
722	20240112	091700	15588062	1872	1867	1872	1867	50
723	20240112	091600	15494666	1867	1869	1869	1867	1849
724	20240112	091500	12040058	1872	1873	1873	1869	1185
725	20240112	091400	9823647	1873	1878	1878	1873	2907
726	20240112	091300	4372204	1882	1882	1882	1882	0
727	20240112	091200	4372204	1882	1882	1882	1882	0
728	20240112	091100	4372204	1882	1882	1882	1882	0
729	20240112	091000	4372204	1882	1882	1882	1882	0
730	20240112	090900	4372204	1882	1883	1883	1882	56
731	20240112	090800	4266767	1883	1893	1893	1883	161
732	20240112	090700	3962549	1888	1893	1893	1888	976
733	20240112	090600	2119375	1889	1891	1891	1889	65
734	20240112	090500	1996577	1891	1890	1891	1890	16
735	20240112	090400	1966336	1889	1889	1890	1889	55
736	20240112	090300	1862423	1888	1889	1889	1888	28
737	20240112	090200	1809536	1888	1888	1888	1888	34
738	20240112	090100	1745344	1887	1882	1887	1882	192
739	20240112	090000	1383505	1882	1880	1882	1877	736