KissMeData/340440/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210900	127010540	1882	1882	1882	1882	2030
3	20240102	210800	127010540	1882	1882	1882	1882	0
4	20240102	210700	127010540	1882	1882	1882	1882	0
5	20240102	210600	127010540	1882	1882	1882	1882	0
6	20240102	210500	127010540	1882	1882	1882	1882	0
7	20240102	210400	127010540	1882	1882	1882	1882	0
8	20240102	210300	127010540	1882	1882	1882	1882	0
9	20240102	210200	127010540	1882	1882	1882	1882	0
10	20240102	210100	127010540	1882	1882	1882	1882	0
11	20240102	210000	127010540	1882	1882	1882	1882	0
12	20240102	205900	127010540	1882	1882	1882	1882	0
13	20240102	205800	127010540	1882	1882	1882	1882	0
14	20240102	205700	127010540	1882	1882	1882	1882	0
15	20240102	205600	127010540	1882	1882	1882	1882	0
16	20240102	205500	127010540	1882	1882	1882	1882	0
17	20240102	205400	127010540	1882	1882	1882	1882	0
18	20240102	205300	127010540	1882	1882	1882	1882	0
19	20240102	205200	127010540	1882	1882	1882	1882	0
20	20240102	205100	127010540	1882	1882	1882	1882	0
21	20240102	205000	127010540	1882	1882	1882	1882	0
22	20240102	204900	127010540	1882	1882	1882	1882	0
23	20240102	204800	127010540	1882	1882	1882	1882	0
24	20240102	204700	127010540	1882	1882	1882	1882	0
25	20240102	204600	127010540	1882	1882	1882	1882	0
26	20240102	204500	127010540	1882	1882	1882	1882	0
27	20240102	204400	127010540	1882	1882	1882	1882	0
28	20240102	204300	127010540	1882	1882	1882	1882	0
29	20240102	204200	127010540	1882	1882	1882	1882	0
30	20240102	204100	127010540	1882	1882	1882	1882	0
31	20240102	204000	127010540	1882	1882	1882	1882	0
32	20240102	203900	127010540	1882	1882	1882	1882	2030
33	20240102	203800	127010540	1882	1882	1882	1882	0
34	20240102	203700	127010540	1882	1882	1882	1882	0
35	20240102	203600	127010540	1882	1882	1882	1882	0
36	20240102	203500	127010540	1882	1882	1882	1882	0
37	20240102	203400	127010540	1882	1882	1882	1882	0
38	20240102	203300	127010540	1882	1882	1882	1882	0
39	20240102	203200	127010540	1882	1882	1882	1882	0
40	20240102	203100	127010540	1882	1882	1882	1882	0
41	20240102	203000	127010540	1882	1882	1882	1882	0
42	20240102	202900	127010540	1882	1882	1882	1882	0
43	20240102	202800	127010540	1882	1882	1882	1882	0
44	20240102	202700	127010540	1882	1882	1882	1882	0
45	20240102	202600	127010540	1882	1882	1882	1882	0
46	20240102	202500	127010540	1882	1882	1882	1882	0
47	20240102	202400	127010540	1882	1882	1882	1882	0
48	20240102	202300	127010540	1882	1882	1882	1882	0
49	20240102	202200	127010540	1882	1882	1882	1882	0
50	20240102	202100	127010540	1882	1882	1882	1882	0
51	20240102	202000	127010540	1882	1882	1882	1882	0
52	20240102	201900	127010540	1882	1882	1882	1882	0
53	20240102	201800	127010540	1882	1882	1882	1882	0
54	20240102	201700	127010540	1882	1882	1882	1882	0
55	20240102	201600	127010540	1882	1882	1882	1882	0
56	20240102	201500	127010540	1882	1882	1882	1882	0
57	20240102	201400	127010540	1882	1882	1882	1882	0
58	20240102	201300	127010540	1882	1882	1882	1882	0
59	20240102	201200	127010540	1882	1882	1882	1882	0
60	20240102	201100	127010540	1882	1882	1882	1882	0
61	20240102	201000	127010540	1882	1882	1882	1882	0
62	20240102	200900	127010540	1882	1882	1882	1882	2030
63	20240102	200800	127010540	1882	1882	1882	1882	0
64	20240102	200700	127010540	1882	1882	1882	1882	0
65	20240102	200600	127010540	1882	1882	1882	1882	0
66	20240102	200500	127010540	1882	1882	1882	1882	0
67	20240102	200400	127010540	1882	1882	1882	1882	0
68	20240102	200300	127010540	1882	1882	1882	1882	0
69	20240102	200200	127010540	1882	1882	1882	1882	0
70	20240102	200100	127010540	1882	1882	1882	1882	0
71	20240102	200000	127010540	1882	1882	1882	1882	0
72	20240102	195900	127010540	1882	1882	1882	1882	0
73	20240102	195800	127010540	1882	1882	1882	1882	0
74	20240102	195700	127010540	1882	1882	1882	1882	0
75	20240102	195600	127010540	1882	1882	1882	1882	0
76	20240102	195500	127010540	1882	1882	1882	1882	0
77	20240102	195400	127010540	1882	1882	1882	1882	0
78	20240102	195300	127010540	1882	1882	1882	1882	0
79	20240102	195200	127010540	1882	1882	1882	1882	0
80	20240102	195100	127010540	1882	1882	1882	1882	0
81	20240102	195000	127010540	1882	1882	1882	1882	0
82	20240102	194900	127010540	1882	1882	1882	1882	0
83	20240102	194800	127010540	1882	1882	1882	1882	0
84	20240102	194700	127010540	1882	1882	1882	1882	0
85	20240102	194600	127010540	1882	1882	1882	1882	0
86	20240102	194500	127010540	1882	1882	1882	1882	0
87	20240102	194400	127010540	1882	1882	1882	1882	0
88	20240102	194300	127010540	1882	1882	1882	1882	0
89	20240102	194200	127010540	1882	1882	1882	1882	0
90	20240102	194100	127010540	1882	1882	1882	1882	0
91	20240102	194000	127010540	1882	1882	1882	1882	0
92	20240102	193900	127010540	1882	1882	1882	1882	2030
93	20240102	193800	127010540	1882	1882	1882	1882	0
94	20240102	193700	127010540	1882	1882	1882	1882	0
95	20240102	193600	127010540	1882	1882	1882	1882	0
96	20240102	193500	127010540	1882	1882	1882	1882	0
97	20240102	193400	127010540	1882	1882	1882	1882	0
98	20240102	193300	127010540	1882	1882	1882	1882	0
99	20240102	193200	127010540	1882	1882	1882	1882	0
100	20240102	193100	127010540	1882	1882	1882	1882	0
101	20240102	193000	127010540	1882	1882	1882	1882	0
102	20240102	192900	127010540	1882	1882	1882	1882	0
103	20240102	192800	127010540	1882	1882	1882	1882	0
104	20240102	192700	127010540	1882	1882	1882	1882	0
105	20240102	192600	127010540	1882	1882	1882	1882	0
106	20240102	192500	127010540	1882	1882	1882	1882	0
107	20240102	192400	127010540	1882	1882	1882	1882	0
108	20240102	192300	127010540	1882	1882	1882	1882	0
109	20240102	192200	127010540	1882	1882	1882	1882	0
110	20240102	192100	127010540	1882	1882	1882	1882	0
111	20240102	192000	127010540	1882	1882	1882	1882	0
112	20240102	191900	127010540	1882	1882	1882	1882	0
113	20240102	191800	127010540	1882	1882	1882	1882	0
114	20240102	191700	127010540	1882	1882	1882	1882	0
115	20240102	191600	127010540	1882	1882	1882	1882	0
116	20240102	191500	127010540	1882	1882	1882	1882	0
117	20240102	191400	127010540	1882	1882	1882	1882	0
118	20240102	191300	127010540	1882	1882	1882	1882	0
119	20240102	191200	127010540	1882	1882	1882	1882	0
120	20240102	191100	127010540	1882	1882	1882	1882	0
121	20240102	191000	127010540	1882	1882	1882	1882	0
122	20240102	190900	127010540	1882	1882	1882	1882	2030
123	20240102	190800	127010540	1882	1882	1882	1882	0
124	20240102	190700	127010540	1882	1882	1882	1882	0
125	20240102	190600	127010540	1882	1882	1882	1882	0
126	20240102	190500	127010540	1882	1882	1882	1882	0
127	20240102	190400	127010540	1882	1882	1882	1882	0
128	20240102	190300	127010540	1882	1882	1882	1882	0
129	20240102	190200	127010540	1882	1882	1882	1882	0
130	20240102	190100	127010540	1882	1882	1882	1882	0
131	20240102	190000	127010540	1882	1882	1882	1882	0
132	20240102	185900	127010540	1882	1882	1882	1882	0
133	20240102	185800	127010540	1882	1882	1882	1882	0
134	20240102	185700	127010540	1882	1882	1882	1882	0
135	20240102	185600	127010540	1882	1882	1882	1882	0
136	20240102	185500	127010540	1882	1882	1882	1882	0
137	20240102	185400	127010540	1882	1882	1882	1882	0
138	20240102	185300	127010540	1882	1882	1882	1882	0
139	20240102	185200	127010540	1882	1882	1882	1882	0
140	20240102	185100	127010540	1882	1882	1882	1882	0
141	20240102	185000	127010540	1882	1882	1882	1882	0
142	20240102	184900	127010540	1882	1882	1882	1882	0
143	20240102	184800	127010540	1882	1882	1882	1882	0
144	20240102	184700	127010540	1882	1882	1882	1882	0
145	20240102	184600	127010540	1882	1882	1882	1882	0
146	20240102	184500	127010540	1882	1882	1882	1882	0
147	20240102	184400	127010540	1882	1882	1882	1882	0
148	20240102	184300	127010540	1882	1882	1882	1882	0
149	20240102	184200	127010540	1882	1882	1882	1882	0
150	20240102	184100	127010540	1882	1882	1882	1882	0
151	20240102	184000	127010540	1882	1882	1882	1882	0
152	20240102	183900	127010540	1882	1882	1882	1882	2030
153	20240102	183800	127010540	1882	1882	1882	1882	0
154	20240102	183700	127010540	1882	1882	1882	1882	0
155	20240102	183600	127010540	1882	1882	1882	1882	0
156	20240102	183500	127010540	1882	1882	1882	1882	0
157	20240102	183400	127010540	1882	1882	1882	1882	0
158	20240102	183300	127010540	1882	1882	1882	1882	0
159	20240102	183200	127010540	1882	1882	1882	1882	0
160	20240102	183100	127010540	1882	1882	1882	1882	0
161	20240102	183000	127010540	1882	1882	1882	1882	0
162	20240102	182900	127010540	1882	1882	1882	1882	0
163	20240102	182800	127010540	1882	1882	1882	1882	0
164	20240102	182700	127010540	1882	1882	1882	1882	0
165	20240102	182600	127010540	1882	1882	1882	1882	0
166	20240102	182500	127010540	1882	1882	1882	1882	0
167	20240102	182400	127010540	1882	1882	1882	1882	0
168	20240102	182300	127010540	1882	1882	1882	1882	0
169	20240102	182200	127010540	1882	1882	1882	1882	0
170	20240102	182100	127010540	1882	1882	1882	1882	0
171	20240102	182000	127010540	1882	1882	1882	1882	0
172	20240102	181900	127010540	1882	1882	1882	1882	0
173	20240102	181800	127010540	1882	1882	1882	1882	0
174	20240102	181700	127010540	1882	1882	1882	1882	0
175	20240102	181600	127010540	1882	1882	1882	1882	0
176	20240102	181500	127010540	1882	1882	1882	1882	0
177	20240102	181400	127010540	1882	1882	1882	1882	0
178	20240102	181300	127010540	1882	1882	1882	1882	0
179	20240102	181200	127010540	1882	1882	1882	1882	0
180	20240102	181100	127010540	1882	1882	1882	1882	0
181	20240102	181000	127010540	1882	1882	1882	1882	0
182	20240102	180900	127010540	1882	1882	1882	1882	2030
183	20240102	180800	127010540	1882	1882	1882	1882	0
184	20240102	180700	127010540	1882	1882	1882	1882	0
185	20240102	180600	127010540	1882	1882	1882	1882	0
186	20240102	180500	127010540	1882	1882	1882	1882	0
187	20240102	180400	127010540	1882	1882	1882	1882	0
188	20240102	180300	127010540	1882	1882	1882	1882	0
189	20240102	180200	127010540	1882	1882	1882	1882	0
190	20240102	180100	127010540	1882	1882	1882	1882	0
191	20240102	180000	127010540	1882	1882	1882	1882	0
192	20240102	175900	127010540	1882	1882	1882	1882	0
193	20240102	175800	127010540	1882	1882	1882	1882	0
194	20240102	175700	127010540	1882	1882	1882	1882	0
195	20240102	175600	127010540	1882	1882	1882	1882	0
196	20240102	175500	127010540	1882	1882	1882	1882	0
197	20240102	175400	127010540	1882	1882	1882	1882	0
198	20240102	175300	127010540	1882	1882	1882	1882	0
199	20240102	175200	127010540	1882	1882	1882	1882	0
200	20240102	175100	127010540	1882	1882	1882	1882	0
201	20240102	175000	127010540	1882	1882	1882	1882	0
202	20240102	174900	127010540	1882	1882	1882	1882	0
203	20240102	174800	127010540	1882	1882	1882	1882	0
204	20240102	174700	127010540	1882	1882	1882	1882	0
205	20240102	174600	127010540	1882	1882	1882	1882	0
206	20240102	174500	127010540	1882	1882	1882	1882	0
207	20240102	174400	127010540	1882	1882	1882	1882	0
208	20240102	174300	127010540	1882	1882	1882	1882	0
209	20240102	174200	127010540	1882	1882	1882	1882	0
210	20240102	174100	127010540	1882	1882	1882	1882	0
211	20240102	174000	127010540	1882	1882	1882	1882	0
212	20240102	173900	127010540	1882	1882	1882	1882	2030
213	20240102	173800	127010540	1882	1882	1882	1882	0
214	20240102	173700	127010540	1882	1882	1882	1882	0
215	20240102	173600	127010540	1882	1882	1882	1882	0
216	20240102	173500	127010540	1882	1882	1882	1882	0
217	20240102	173400	127010540	1882	1882	1882	1882	0
218	20240102	173300	127010540	1882	1882	1882	1882	0
219	20240102	173200	127010540	1882	1882	1882	1882	0
220	20240102	173100	127010540	1882	1882	1882	1882	0
221	20240102	173000	127010540	1882	1882	1882	1882	0
222	20240102	172900	127010540	1882	1882	1882	1882	0
223	20240102	172800	127010540	1882	1882	1882	1882	0
224	20240102	172700	127010540	1882	1882	1882	1882	0
225	20240102	172600	127010540	1882	1882	1882	1882	0
226	20240102	172500	127010540	1882	1882	1882	1882	0
227	20240102	172400	127010540	1882	1882	1882	1882	0
228	20240102	172300	127010540	1882	1882	1882	1882	0
229	20240102	172200	127010540	1882	1882	1882	1882	0
230	20240102	172100	127010540	1882	1882	1882	1882	0
231	20240102	172000	127010540	1882	1882	1882	1882	0
232	20240102	171900	127010540	1882	1882	1882	1882	0
233	20240102	171800	127010540	1882	1882	1882	1882	0
234	20240102	171700	127010540	1882	1882	1882	1882	0
235	20240102	171600	127010540	1882	1882	1882	1882	0
236	20240102	171500	127010540	1882	1882	1882	1882	0
237	20240102	171400	127010540	1882	1882	1882	1882	0
238	20240102	171300	127010540	1882	1882	1882	1882	0
239	20240102	171200	127010540	1882	1882	1882	1882	0
240	20240102	171100	127010540	1882	1882	1882	1882	0
241	20240102	171000	127010540	1882	1882	1882	1882	0
242	20240102	170900	127010540	1882	1882	1882	1882	2030
243	20240102	170800	127010540	1882	1882	1882	1882	0
244	20240102	170700	127010540	1882	1882	1882	1882	0
245	20240102	170600	127010540	1882	1882	1882	1882	0
246	20240102	170500	127010540	1882	1882	1882	1882	0
247	20240102	170400	127010540	1882	1882	1882	1882	0
248	20240102	170300	127010540	1882	1882	1882	1882	0
249	20240102	170200	127010540	1882	1882	1882	1882	0
250	20240102	170100	127010540	1882	1882	1882	1882	0
251	20240102	170000	127010540	1882	1882	1882	1882	0
252	20240102	165900	127010540	1882	1882	1882	1882	0
253	20240102	165800	127010540	1882	1882	1882	1882	0
254	20240102	165700	127010540	1882	1882	1882	1882	0
255	20240102	165600	127010540	1882	1882	1882	1882	0
256	20240102	165500	127010540	1882	1882	1882	1882	0
257	20240102	165400	127010540	1882	1882	1882	1882	0
258	20240102	165300	127010540	1882	1882	1882	1882	0
259	20240102	165200	127010540	1882	1882	1882	1882	0
260	20240102	165100	127010540	1882	1882	1882	1882	0
261	20240102	165000	127010540	1882	1882	1882	1882	0
262	20240102	164900	127010540	1882	1882	1882	1882	0
263	20240102	164800	127010540	1882	1882	1882	1882	0
264	20240102	164700	127010540	1882	1882	1882	1882	0
265	20240102	164600	127010540	1882	1882	1882	1882	0
266	20240102	164500	127010540	1882	1882	1882	1882	0
267	20240102	164400	127010540	1882	1882	1882	1882	0
268	20240102	164300	127010540	1882	1882	1882	1882	0
269	20240102	164200	127010540	1882	1882	1882	1882	0
270	20240102	164100	127010540	1882	1882	1882	1882	0
271	20240102	164000	127010540	1882	1882	1882	1882	0
272	20240102	163900	127010540	1882	1882	1882	1882	2030
273	20240102	163800	127010540	1882	1882	1882	1882	0
274	20240102	163700	127010540	1882	1882	1882	1882	0
275	20240102	163600	127010540	1882	1882	1882	1882	0
276	20240102	163500	127010540	1882	1882	1882	1882	0
277	20240102	163400	127010540	1882	1882	1882	1882	0
278	20240102	163300	127010540	1882	1882	1882	1882	0
279	20240102	163200	127010540	1882	1882	1882	1882	0
280	20240102	163100	127010540	1882	1882	1882	1882	0
281	20240102	163000	127010540	1882	1882	1882	1882	0
282	20240102	162900	127010540	1882	1882	1882	1882	0
283	20240102	162800	127010540	1882	1882	1882	1882	0
284	20240102	162700	127010540	1882	1882	1882	1882	0
285	20240102	162600	127010540	1882	1882	1882	1882	0
286	20240102	162500	127010540	1882	1882	1882	1882	0
287	20240102	162400	127010540	1882	1882	1882	1882	0
288	20240102	162300	127010540	1882	1882	1882	1882	0
289	20240102	162200	127010540	1882	1882	1882	1882	0
290	20240102	162100	127010540	1882	1882	1882	1882	0
291	20240102	162000	127010540	1882	1882	1882	1882	0
292	20240102	161900	127010540	1882	1882	1882	1882	0
293	20240102	161800	127010540	1882	1882	1882	1882	0
294	20240102	161700	127010540	1882	1882	1882	1882	0
295	20240102	161600	127010540	1882	1882	1882	1882	0
296	20240102	161500	127010540	1882	1882	1882	1882	0
297	20240102	161400	127010540	1882	1882	1882	1882	0
298	20240102	161300	127010540	1882	1882	1882	1882	0
299	20240102	161200	127010540	1882	1882	1882	1882	0
300	20240102	161100	127010540	1882	1882	1882	1882	0
301	20240102	161000	127010540	1882	1882	1882	1882	0
302	20240102	160900	127010540	1882	1882	1882	1882	2030
303	20240102	160800	127010540	1882	1882	1882	1882	0
304	20240102	160700	127010540	1882	1882	1882	1882	0
305	20240102	160600	127010540	1882	1882	1882	1882	0
306	20240102	160500	127010540	1882	1882	1882	1882	0
307	20240102	160400	127010540	1882	1882	1882	1882	0
308	20240102	160300	127010540	1882	1882	1882	1882	0
309	20240102	160200	127010540	1882	1882	1882	1882	0
310	20240102	160100	127010540	1882	1882	1882	1882	0
311	20240102	160000	127010540	1882	1882	1882	1882	0
312	20240102	155900	127010540	1882	1882	1882	1882	0
313	20240102	155800	127010540	1882	1882	1882	1882	0
314	20240102	155700	127010540	1882	1882	1882	1882	0
315	20240102	155600	127010540	1882	1882	1882	1882	0
316	20240102	155500	127010540	1882	1882	1882	1882	0
317	20240102	155400	127010540	1882	1882	1882	1882	0
318	20240102	155300	127010540	1882	1882	1882	1882	0
319	20240102	155200	127010540	1882	1882	1882	1882	0
320	20240102	155100	127010540	1882	1882	1882	1882	0
321	20240102	155000	127010540	1882	1882	1882	1882	0
322	20240102	154900	127010540	1882	1882	1882	1882	0
323	20240102	154800	127010540	1882	1882	1882	1882	0
324	20240102	154700	127010540	1882	1882	1882	1882	0
325	20240102	154600	127010540	1882	1882	1882	1882	0
326	20240102	154500	127010540	1882	1882	1882	1882	0
327	20240102	154400	127010540	1882	1882	1882	1882	0
328	20240102	154300	127010540	1882	1882	1882	1882	0
329	20240102	154200	127010540	1882	1882	1882	1882	0
330	20240102	154100	127010540	1882	1882	1882	1882	0
331	20240102	154000	127010540	1882	1882	1882	1882	0
332	20240102	153900	127010540	1882	1882	1882	1882	2030
333	20240102	153800	127010540	1882	1882	1882	1882	0
334	20240102	153700	127010540	1882	1882	1882	1882	0
335	20240102	153600	127010540	1882	1882	1882	1882	0
336	20240102	153500	127010540	1882	1882	1882	1882	0
337	20240102	153400	127010540	1882	1882	1882	1882	0
338	20240102	153300	127010540	1882	1882	1882	1882	0
339	20240102	153200	127010540	1882	1882	1882	1882	0
340	20240102	153100	127010540	1882	1882	1882	1882	0
341	20240102	153000	127010540	1882	1882	1882	1882	2030
342	20240102	152900	123190080	1883	1883	1883	1883	0
343	20240102	152800	123190080	1883	1883	1883	1883	0
344	20240102	152700	123190080	1883	1883	1883	1883	0
345	20240102	152600	123190080	1883	1883	1883	1883	0
346	20240102	152500	123190080	1883	1883	1883	1883	0
347	20240102	152400	123190080	1883	1883	1883	1883	0
348	20240102	152300	123190080	1883	1883	1883	1883	0
349	20240102	152200	123190080	1883	1883	1883	1883	0
350	20240102	152100	123190080	1883	1883	1883	1883	0
351	20240102	152000	123190080	1883	1883	1883	1883	0
352	20240102	151900	123190080	1883	1883	1883	1883	0
353	20240102	151800	123190080	1883	1883	1883	1883	1535
354	20240102	151700	120299675	1882	1883	1883	1882	57
355	20240102	151600	120192374	1882	1882	1882	1882	35
356	20240102	151500	120126504	1883	1883	1883	1883	244
357	20240102	151400	119667052	1883	1883	1883	1883	0
358	20240102	151300	119667052	1883	1883	1883	1883	0
359	20240102	151200	119667052	1883	1883	1883	1883	0
360	20240102	151100	119667052	1883	1883	1883	1883	0
361	20240102	151000	119667052	1883	1883	1883	1883	265
362	20240102	150900	119168057	1883	1883	1883	1883	5
363	20240102	150800	119158642	1882	1882	1882	1882	0
364	20240102	150700	119158642	1882	1882	1882	1882	23
365	20240102	150600	119115356	1882	1882	1882	1882	0
366	20240102	150500	119115356	1882	1882	1882	1882	61
367	20240102	150400	119000554	1883	1883	1883	1883	0
368	20240102	150300	119000554	1883	1883	1883	1883	0
369	20240102	150200	119000554	1883	1883	1883	1883	0
370	20240102	150100	119000554	1883	1883	1883	1883	0
371	20240102	150000	119000554	1883	1882	1883	1882	1004
372	20240102	145900	117110026	1882	1883	1883	1882	1050
373	20240102	145800	115132926	1882	1882	1882	1882	0
374	20240102	145700	115132926	1882	1882	1882	1882	15
375	20240102	145600	115104696	1882	1883	1883	1882	105
376	20240102	145500	114906986	1878	1878	1878	1878	0
377	20240102	145400	114906986	1878	1878	1878	1878	4
378	20240102	145300	114899474	1878	1878	1878	1878	50
379	20240102	145200	114805574	1878	1878	1878	1878	0
380	20240102	145100	114805574	1878	1878	1878	1878	0
381	20240102	145000	114805574	1878	1878	1878	1878	85
382	20240102	144900	114645944	1883	1883	1883	1883	531
383	20240102	144800	113646071	1883	1883	1883	1883	100
384	20240102	144700	113457771	1883	1883	1883	1883	0
385	20240102	144600	113457771	1883	1882	1883	1882	353
386	20240102	144500	112793079	1883	1883	1883	1883	0
387	20240102	144400	112793079	1883	1881	1883	1881	100
388	20240102	144300	112604977	1874	1874	1874	1874	0
389	20240102	144200	112604977	1874	1874	1874	1874	0
390	20240102	144100	112604977	1874	1874	1874	1874	0
391	20240102	144000	112604977	1874	1874	1874	1874	0
392	20240102	143900	112604977	1874	1874	1874	1874	12357
393	20240102	143800	89447959	1873	1873	1873	1873	0
394	20240102	143700	89447959	1873	1873	1873	1873	45
395	20240102	143600	89363674	1873	1873	1873	1873	55
396	20240102	143500	89260659	1866	1866	1866	1866	0
397	20240102	143400	89260659	1866	1866	1866	1866	0
398	20240102	143300	89260659	1866	1872	1872	1866	85
399	20240102	143200	89101981	1873	1873	1873	1873	0
400	20240102	143100	89101981	1873	1873	1873	1873	1
401	20240102	143000	89100108	1873	1873	1873	1873	0
402	20240102	142900	89100108	1873	1873	1873	1873	0
403	20240102	142800	89100108	1873	1873	1873	1873	0
404	20240102	142700	89100108	1873	1870	1873	1870	396
405	20240102	142600	88359120	1870	1870	1870	1870	18
406	20240102	142500	88325460	1868	1868	1868	1868	0
407	20240102	142400	88325460	1868	1872	1872	1868	20
408	20240102	142300	88288076	1873	1873	1873	1873	2700
409	20240102	142200	83230976	1873	1873	1873	1873	0
410	20240102	142100	83230976	1873	1873	1873	1873	300
411	20240102	142000	82669076	1866	1866	1866	1866	0
412	20240102	141900	82669076	1866	1866	1866	1866	0
413	20240102	141800	82669076	1866	1866	1866	1866	0
414	20240102	141700	82669076	1866	1866	1866	1866	0
415	20240102	141600	82669076	1866	1866	1866	1866	85
416	20240102	141500	82510466	1873	1873	1873	1873	0
417	20240102	141400	82510466	1873	1873	1873	1873	0
418	20240102	141300	82510466	1873	1873	1873	1873	0
419	20240102	141200	82510466	1873	1873	1873	1873	0
420	20240102	141100	82510466	1873	1873	1873	1873	0
421	20240102	141000	82510466	1873	1873	1873	1873	31
422	20240102	140900	82452403	1873	1873	1873	1873	0
423	20240102	140800	82452403	1873	1873	1873	1873	0
424	20240102	140700	82452403	1873	1873	1873	1873	0
425	20240102	140600	82452403	1873	1873	1873	1873	0
426	20240102	140500	82452403	1873	1873	1873	1873	0
427	20240102	140400	82452403	1873	1873	1873	1873	0
428	20240102	140300	82452403	1873	1873	1873	1873	9
429	20240102	140200	82435546	1864	1864	1864	1864	0
430	20240102	140100	82435546	1864	1868	1868	1864	12000
431	20240102	140000	60049456	1873	1873	1873	1873	656
432	20240102	135900	58820768	1868	1868	1868	1868	86
433	20240102	135800	58660120	1873	1873	1873	1873	8
434	20240102	135700	58645136	1873	1873	1873	1873	0
435	20240102	135600	58645136	1873	1873	1873	1873	0
436	20240102	135500	58645136	1873	1873	1873	1873	0
437	20240102	135400	58645136	1873	1873	1873	1873	0
438	20240102	135300	58645136	1873	1873	1873	1873	1
439	20240102	135200	58643263	1868	1868	1868	1868	0
440	20240102	135100	58643263	1868	1868	1868	1868	1
441	20240102	135000	58641395	1874	1874	1874	1874	121
442	20240102	134900	58414641	1869	1869	1869	1869	0
443	20240102	134800	58414641	1869	1872	1872	1869	300
444	20240102	134700	57853755	1872	1872	1872	1872	0
445	20240102	134600	57853755	1872	1872	1872	1872	0
446	20240102	134500	57853755	1872	1872	1872	1872	500
447	20240102	134400	56917755	1872	1872	1872	1872	0
448	20240102	134300	56917755	1872	1872	1872	1872	0
449	20240102	134200	56917755	1872	1872	1872	1872	86
450	20240102	134100	56756763	1874	1874	1874	1874	0
451	20240102	134000	56756763	1874	1874	1874	1874	765
452	20240102	133900	55323153	1874	1874	1874	1874	0
453	20240102	133800	55323153	1874	1874	1874	1874	0
454	20240102	133700	55323153	1874	1874	1874	1874	0
455	20240102	133600	55323153	1874	1874	1874	1874	0
456	20240102	133500	55323153	1874	1874	1874	1874	120
457	20240102	133400	55098273	1867	1867	1867	1867	0
458	20240102	133300	55098273	1867	1867	1867	1867	0
459	20240102	133200	55098273	1867	1867	1867	1867	0
460	20240102	133100	55098273	1867	1867	1867	1867	0
461	20240102	133000	55098273	1867	1867	1867	1867	0
462	20240102	132900	55098273	1867	1867	1867	1867	0
463	20240102	132800	55098273	1867	1867	1867	1867	0
464	20240102	132700	55098273	1867	1867	1867	1867	0
465	20240102	132600	55098273	1867	1867	1867	1867	0
466	20240102	132500	55098273	1867	1867	1867	1867	86
467	20240102	132400	54937711	1867	1867	1867	1867	0
468	20240102	132300	54937711	1867	1867	1867	1867	0
469	20240102	132200	54937711	1867	1867	1867	1867	0
470	20240102	132100	54937711	1867	1867	1867	1867	120
471	20240102	132000	54713671	1874	1874	1874	1874	0
472	20240102	131900	54713671	1874	1874	1874	1874	0
473	20240102	131800	54713671	1874	1874	1874	1874	0
474	20240102	131700	54713671	1874	1874	1874	1874	300
475	20240102	131600	54151471	1874	1874	1874	1874	0
476	20240102	131500	54151471	1874	1874	1874	1874	0
477	20240102	131400	54151471	1874	1874	1874	1874	0
478	20240102	131300	54151471	1874	1874	1874	1874	2
479	20240102	131200	54147723	1867	1867	1867	1867	0
480	20240102	131100	54147723	1867	1868	1868	1867	144
481	20240102	131000	53878831	1868	1868	1868	1868	222
482	20240102	130900	53464135	1868	1868	1868	1868	0
483	20240102	130800	53464135	1868	1868	1868	1868	86
484	20240102	130700	53303487	1874	1874	1874	1874	1
485	20240102	130600	53301613	1874	1874	1874	1874	70
486	20240102	130500	53170433	1874	1874	1874	1874	0
487	20240102	130400	53170433	1874	1874	1874	1874	3
488	20240102	130300	53164811	1874	1874	1874	1874	0
489	20240102	130200	53164811	1874	1874	1874	1874	0
490	20240102	130100	53164811	1874	1874	1874	1874	0
491	20240102	130000	53164811	1874	1874	1874	1874	0
492	20240102	125900	53164811	1874	1874	1874	1874	0
493	20240102	125800	53164811	1874	1874	1874	1874	10
494	20240102	125700	53146071	1867	1867	1867	1867	0
495	20240102	125600	53146071	1867	1867	1867	1867	0
496	20240102	125500	53146071	1867	1867	1867	1867	500
497	20240102	125400	52212571	1874	1874	1874	1874	5
498	20240102	125300	52203201	1867	1867	1867	1867	0
499	20240102	125200	52203201	1867	1867	1867	1867	0
500	20240102	125100	52203201	1867	1873	1873	1867	86
501	20240102	125000	52042369	1874	1874	1874	1874	0
502	20240102	124900	52042369	1874	1874	1874	1874	0
503	20240102	124800	52042369	1874	1874	1874	1874	971
504	20240102	124700	50222715	1874	1874	1874	1874	0
505	20240102	124600	50222715	1874	1874	1874	1874	0
506	20240102	124500	50222715	1874	1874	1874	1874	0
507	20240102	124400	50222715	1874	1876	1876	1874	2566
508	20240102	124300	45413807	1881	1874	1881	1874	1595
509	20240102	124200	42424563	1874	1873	1874	1873	1738
510	20240102	124100	39167556	1867	1867	1867	1867	0
511	20240102	124000	39167556	1867	1868	1868	1867	100
512	20240102	123900	38980854	1867	1869	1869	1867	300
513	20240102	123800	38420238	1874	1874	1874	1874	0
514	20240102	123700	38420238	1874	1874	1874	1874	0
515	20240102	123600	38420238	1874	1874	1874	1874	110
516	20240102	123500	38214098	1874	1873	1874	1873	25
517	20240102	123400	38167253	1874	1868	1874	1868	209
518	20240102	123300	37776103	1874	1874	1874	1874	0
519	20240102	123200	37776103	1874	1874	1874	1874	0
520	20240102	123100	37776103	1874	1874	1874	1874	0
521	20240102	123000	37776103	1874	1874	1874	1874	0
522	20240102	122900	37776103	1874	1874	1874	1874	123
523	20240102	122800	37545601	1874	1874	1874	1874	0
524	20240102	122700	37545601	1874	1874	1874	1874	0
525	20240102	122600	37545601	1874	1866	1874	1866	1333
526	20240102	122500	35048711	1866	1866	1866	1866	0
527	20240102	122400	35048711	1866	1866	1866	1866	0
528	20240102	122300	35048711	1866	1866	1866	1866	0
529	20240102	122200	35048711	1866	1866	1866	1866	0
530	20240102	122100	35048711	1866	1866	1866	1866	0
531	20240102	122000	35048711	1866	1866	1866	1866	0
532	20240102	121900	35048711	1866	1866	1866	1866	0
533	20240102	121800	35048711	1866	1866	1866	1866	0
534	20240102	121700	35048711	1866	1874	1874	1866	88
535	20240102	121600	34884487	1874	1874	1874	1874	1
536	20240102	121500	34882613	1874	1874	1874	1874	1
537	20240102	121400	34880739	1874	1874	1874	1874	0
538	20240102	121300	34880739	1874	1874	1874	1874	0
539	20240102	121200	34880739	1874	1874	1874	1874	0
540	20240102	121100	34880739	1874	1874	1874	1874	0
541	20240102	121000	34880739	1874	1874	1874	1874	0
542	20240102	120900	34880739	1874	1874	1874	1874	0
543	20240102	120800	34880739	1874	1874	1874	1874	0
544	20240102	120700	34880739	1874	1874	1874	1874	0
545	20240102	120600	34880739	1874	1874	1874	1874	1
546	20240102	120500	34878865	1874	1874	1874	1874	980
547	20240102	120400	33042345	1864	1864	1864	1864	50
548	20240102	120300	32949145	1874	1874	1874	1874	0
549	20240102	120200	32949145	1874	1874	1874	1874	0
550	20240102	120100	32949145	1874	1874	1874	1874	10
551	20240102	120000	32930405	1874	1874	1874	1874	0
552	20240102	115900	32930405	1874	1874	1874	1874	0
553	20240102	115800	32930405	1874	1874	1874	1874	0
554	20240102	115700	32930405	1874	1874	1874	1874	0
555	20240102	115600	32930405	1874	1874	1874	1874	5
556	20240102	115500	32921035	1874	1874	1874	1874	5
557	20240102	115400	32911665	1874	1869	1874	1869	1136
558	20240102	115300	30786677	1864	1864	1864	1864	9
559	20240102	115200	30769901	1864	1865	1865	1864	305
560	20240102	115100	30201375	1869	1869	1869	1869	5
561	20240102	115000	30192030	1869	1869	1869	1869	0
562	20240102	114900	30192030	1869	1869	1869	1869	101
563	20240102	114800	30003261	1869	1869	1869	1869	16
564	20240102	114700	29973357	1869	1869	1869	1869	0
565	20240102	114600	29973357	1869	1869	1869	1869	486
566	20240102	114500	29065023	1869	1869	1869	1869	0
567	20240102	114400	29065023	1869	1869	1869	1869	0
568	20240102	114300	29065023	1869	1869	1869	1869	0
569	20240102	114200	29065023	1869	1869	1869	1869	0
570	20240102	114100	29065023	1869	1869	1869	1869	302
571	20240102	114000	28500585	1869	1869	1869	1869	0
572	20240102	113900	28500585	1869	1869	1869	1869	50
573	20240102	113800	28407135	1870	1870	1870	1870	0
574	20240102	113700	28407135	1870	1870	1870	1870	0
575	20240102	113600	28407135	1870	1870	1870	1870	0
576	20240102	113500	28407135	1870	1870	1870	1870	0
577	20240102	113400	28407135	1870	1870	1870	1870	0
578	20240102	113300	28407135	1870	1870	1870	1870	1
579	20240102	113200	28405265	1869	1869	1869	1869	0
580	20240102	113100	28405265	1869	1869	1869	1869	0
581	20240102	113000	28405265	1869	1869	1869	1869	45
582	20240102	112900	28321160	1869	1869	1869	1869	5
583	20240102	112800	28311815	1870	1870	1870	1870	0
584	20240102	112700	28311815	1870	1870	1870	1870	0
585	20240102	112600	28311815	1870	1870	1870	1870	0
586	20240102	112500	28311815	1870	1870	1870	1870	0
587	20240102	112400	28311815	1870	1870	1870	1870	0
588	20240102	112300	28311815	1870	1870	1870	1870	0
589	20240102	112200	28311815	1870	1870	1870	1870	0
590	20240102	112100	28311815	1870	1870	1870	1870	0
591	20240102	112000	28311815	1870	1870	1870	1870	0
592	20240102	111900	28311815	1870	1870	1870	1870	0
593	20240102	111800	28311815	1870	1870	1870	1870	0
594	20240102	111700	28311815	1870	1870	1870	1870	0
595	20240102	111600	28311815	1870	1870	1870	1870	5
596	20240102	111500	28302465	1863	1863	1863	1863	0
597	20240102	111400	28302465	1863	1863	1863	1863	0
598	20240102	111300	28302465	1863	1863	1863	1863	0
599	20240102	111200	28302465	1863	1863	1863	1863	0
600	20240102	111100	28302465	1863	1863	1863	1863	0
601	20240102	111000	28302465	1863	1863	1863	1863	0
602	20240102	110900	28302465	1863	1863	1863	1863	0
603	20240102	110800	28302465	1863	1863	1863	1863	0
604	20240102	110700	28302465	1863	1863	1863	1863	2
605	20240102	110600	28298739	1863	1863	1863	1863	700
606	20240102	110500	26994639	1863	1864	1864	1863	3500
607	20240102	110400	20472712	1864	1864	1864	1864	0
608	20240102	110300	20472712	1864	1864	1864	1864	0
609	20240102	110200	20472712	1864	1864	1864	1864	0
610	20240102	110100	20472712	1864	1865	1865	1864	337
611	20240102	110000	19844516	1865	1867	1867	1865	20
612	20240102	105900	19807190	1867	1868	1868	1867	218
613	20240102	105800	19399969	1868	1869	1869	1868	23
614	20240102	105700	19356995	1870	1870	1870	1870	0
615	20240102	105600	19356995	1870	1870	1870	1870	1
616	20240102	105500	19355125	1870	1870	1870	1870	0
617	20240102	105400	19355125	1870	1870	1870	1870	0
618	20240102	105300	19355125	1870	1870	1870	1870	0
619	20240102	105200	19355125	1870	1870	1870	1870	203
620	20240102	105100	18975515	1870	1870	1870	1870	1
621	20240102	105000	18973645	1870	1870	1870	1870	17
622	20240102	104900	18941855	1870	1870	1870	1868	10
623	20240102	104800	18923157	1870	1868	1870	1868	95
624	20240102	104700	18745691	1870	1868	1870	1868	299
625	20240102	104600	18187151	1868	1868	1868	1868	1
626	20240102	104500	18185283	1868	1868	1868	1868	5
627	20240102	104400	18175943	1863	1863	1863	1863	0
628	20240102	104300	18175943	1863	1863	1863	1863	3
629	20240102	104200	18170354	1863	1863	1863	1863	0
630	20240102	104100	18170354	1863	1863	1863	1863	82
631	20240102	104000	18017588	1863	1863	1863	1863	0
632	20240102	103900	18017588	1863	1864	1864	1863	1009
633	20240102	103800	16136904	1864	1864	1864	1864	0
634	20240102	103700	16136904	1864	1866	1866	1864	900
635	20240102	103600	14458528	1869	1869	1869	1869	0
636	20240102	103500	14458528	1869	1869	1869	1869	0
637	20240102	103400	14458528	1869	1869	1869	1869	18
638	20240102	103300	14424886	1870	1870	1870	1870	0
639	20240102	103200	14424886	1870	1870	1870	1870	5
640	20240102	103100	14415536	1870	1870	1870	1870	0
641	20240102	103000	14415536	1870	1873	1873	1870	305
642	20240102	102900	13844999	1874	1874	1874	1874	0
643	20240102	102800	13844999	1874	1874	1874	1874	531
644	20240102	102700	12849905	1874	1874	1874	1874	0
645	20240102	102600	12849905	1874	1874	1874	1874	0
646	20240102	102500	12849905	1874	1874	1874	1874	112
647	20240102	102400	12640017	1874	1874	1874	1874	5
648	20240102	102300	12630647	1874	1874	1874	1874	0
649	20240102	102200	12630647	1874	1874	1874	1874	0
650	20240102	102100	12630647	1874	1874	1874	1874	680
651	20240102	102000	11356327	1874	1874	1874	1874	0
652	20240102	101900	11356327	1874	1874	1874	1874	0
653	20240102	101800	11356327	1874	1874	1874	1874	75
654	20240102	101700	11215777	1874	1874	1874	1874	0
655	20240102	101600	11215777	1874	1874	1874	1874	0
656	20240102	101500	11215777	1874	1871	1874	1871	17
657	20240102	101400	11183964	1871	1870	1871	1870	218
658	20240102	101300	10776092	1863	1863	1863	1863	0
659	20240102	101200	10776092	1863	1863	1863	1863	0
660	20240102	101100	10776092	1863	1863	1863	1863	362
661	20240102	101000	10101686	1863	1863	1863	1863	81
662	20240102	100900	9950783	1863	1863	1863	1863	0
663	20240102	100800	9950783	1863	1863	1863	1863	49
664	20240102	100700	9859496	1864	1864	1864	1864	446
665	20240102	100600	9028152	1868	1863	1868	1863	1510
666	20240102	100500	6209377	1863	1868	1868	1863	394
667	20240102	100400	5474319	1868	1870	1870	1868	252
668	20240102	100300	5003205	1871	1872	1872	1871	317
669	20240102	100200	4409876	1882	1882	1882	1882	0
670	20240102	100100	4409876	1882	1882	1882	1882	1
671	20240102	100000	4407994	1873	1884	1884	1873	2341