KissMeData/303030/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210900	398400281	1550	1550	1550	1550	1293
3	20240110	210800	398400281	1550	1550	1550	1550	0
4	20240110	210700	398400281	1550	1550	1550	1550	0
5	20240110	210600	398400281	1550	1550	1550	1550	0
6	20240110	210500	398400281	1550	1550	1550	1550	0
7	20240110	210400	398400281	1550	1550	1550	1550	0
8	20240110	210300	398400281	1550	1550	1550	1550	0
9	20240110	210200	398400281	1550	1550	1550	1550	0
10	20240110	210100	398400281	1550	1550	1550	1550	0
11	20240110	210000	398400281	1550	1550	1550	1550	0
12	20240110	205900	398400281	1550	1550	1550	1550	0
13	20240110	205800	398400281	1550	1550	1550	1550	0
14	20240110	205700	398400281	1550	1550	1550	1550	0
15	20240110	205600	398400281	1550	1550	1550	1550	0
16	20240110	205500	398400281	1550	1550	1550	1550	0
17	20240110	205400	398400281	1550	1550	1550	1550	0
18	20240110	205300	398400281	1550	1550	1550	1550	0
19	20240110	205200	398400281	1550	1550	1550	1550	0
20	20240110	205100	398400281	1550	1550	1550	1550	0
21	20240110	205000	398400281	1550	1550	1550	1550	0
22	20240110	204900	398400281	1550	1550	1550	1550	0
23	20240110	204800	398400281	1550	1550	1550	1550	0
24	20240110	204700	398400281	1550	1550	1550	1550	0
25	20240110	204600	398400281	1550	1550	1550	1550	0
26	20240110	204500	398400281	1550	1550	1550	1550	0
27	20240110	204400	398400281	1550	1550	1550	1550	0
28	20240110	204300	398400281	1550	1550	1550	1550	0
29	20240110	204200	398400281	1550	1550	1550	1550	0
30	20240110	204100	398400281	1550	1550	1550	1550	0
31	20240110	204000	398400281	1550	1550	1550	1550	0
32	20240110	203900	398400281	1550	1550	1550	1550	1293
33	20240110	203800	398400281	1550	1550	1550	1550	0
34	20240110	203700	398400281	1550	1550	1550	1550	0
35	20240110	203600	398400281	1550	1550	1550	1550	0
36	20240110	203500	398400281	1550	1550	1550	1550	0
37	20240110	203400	398400281	1550	1550	1550	1550	0
38	20240110	203300	398400281	1550	1550	1550	1550	0
39	20240110	203200	398400281	1550	1550	1550	1550	0
40	20240110	203100	398400281	1550	1550	1550	1550	0
41	20240110	203000	398400281	1550	1550	1550	1550	0
42	20240110	202900	398400281	1550	1550	1550	1550	0
43	20240110	202800	398400281	1550	1550	1550	1550	0
44	20240110	202700	398400281	1550	1550	1550	1550	0
45	20240110	202600	398400281	1550	1550	1550	1550	0
46	20240110	202500	398400281	1550	1550	1550	1550	0
47	20240110	202400	398400281	1550	1550	1550	1550	0
48	20240110	202300	398400281	1550	1550	1550	1550	0
49	20240110	202200	398400281	1550	1550	1550	1550	0
50	20240110	202100	398400281	1550	1550	1550	1550	0
51	20240110	202000	398400281	1550	1550	1550	1550	0
52	20240110	201900	398400281	1550	1550	1550	1550	0
53	20240110	201800	398400281	1550	1550	1550	1550	0
54	20240110	201700	398400281	1550	1550	1550	1550	0
55	20240110	201600	398400281	1550	1550	1550	1550	0
56	20240110	201500	398400281	1550	1550	1550	1550	0
57	20240110	201400	398400281	1550	1550	1550	1550	0
58	20240110	201300	398400281	1550	1550	1550	1550	0
59	20240110	201200	398400281	1550	1550	1550	1550	0
60	20240110	201100	398400281	1550	1550	1550	1550	0
61	20240110	201000	398400281	1550	1550	1550	1550	0
62	20240110	200900	398400281	1550	1550	1550	1550	1293
63	20240110	200800	398400281	1550	1550	1550	1550	0
64	20240110	200700	398400281	1550	1550	1550	1550	0
65	20240110	200600	398400281	1550	1550	1550	1550	0
66	20240110	200500	398400281	1550	1550	1550	1550	0
67	20240110	200400	398400281	1550	1550	1550	1550	0
68	20240110	200300	398400281	1550	1550	1550	1550	0
69	20240110	200200	398400281	1550	1550	1550	1550	0
70	20240110	200100	398400281	1550	1550	1550	1550	0
71	20240110	200000	398400281	1550	1550	1550	1550	0
72	20240110	195900	398400281	1550	1550	1550	1550	0
73	20240110	195800	398400281	1550	1550	1550	1550	0
74	20240110	195700	398400281	1550	1550	1550	1550	0
75	20240110	195600	398400281	1550	1550	1550	1550	0
76	20240110	195500	398400281	1550	1550	1550	1550	0
77	20240110	195400	398400281	1550	1550	1550	1550	0
78	20240110	195300	398400281	1550	1550	1550	1550	0
79	20240110	195200	398400281	1550	1550	1550	1550	0
80	20240110	195100	398400281	1550	1550	1550	1550	0
81	20240110	195000	398400281	1550	1550	1550	1550	0
82	20240110	194900	398400281	1550	1550	1550	1550	0
83	20240110	194800	398400281	1550	1550	1550	1550	0
84	20240110	194700	398400281	1550	1550	1550	1550	0
85	20240110	194600	398400281	1550	1550	1550	1550	0
86	20240110	194500	398400281	1550	1550	1550	1550	0
87	20240110	194400	398400281	1550	1550	1550	1550	0
88	20240110	194300	398400281	1550	1550	1550	1550	0
89	20240110	194200	398400281	1550	1550	1550	1550	0
90	20240110	194100	398400281	1550	1550	1550	1550	0
91	20240110	194000	398400281	1550	1550	1550	1550	0
92	20240110	193900	398400281	1550	1550	1550	1550	1293
93	20240110	193800	398400281	1550	1550	1550	1550	0
94	20240110	193700	398400281	1550	1550	1550	1550	0
95	20240110	193600	398400281	1550	1550	1550	1550	0
96	20240110	193500	398400281	1550	1550	1550	1550	0
97	20240110	193400	398400281	1550	1550	1550	1550	0
98	20240110	193300	398400281	1550	1550	1550	1550	0
99	20240110	193200	398400281	1550	1550	1550	1550	0
100	20240110	193100	398400281	1550	1550	1550	1550	0
101	20240110	193000	398400281	1550	1550	1550	1550	0
102	20240110	192900	398400281	1550	1550	1550	1550	0
103	20240110	192800	398400281	1550	1550	1550	1550	0
104	20240110	192700	398400281	1550	1550	1550	1550	0
105	20240110	192600	398400281	1550	1550	1550	1550	0
106	20240110	192500	398400281	1550	1550	1550	1550	0
107	20240110	192400	398400281	1550	1550	1550	1550	0
108	20240110	192300	398400281	1550	1550	1550	1550	0
109	20240110	192200	398400281	1550	1550	1550	1550	0
110	20240110	192100	398400281	1550	1550	1550	1550	0
111	20240110	192000	398400281	1550	1550	1550	1550	0
112	20240110	191900	398400281	1550	1550	1550	1550	0
113	20240110	191800	398400281	1550	1550	1550	1550	0
114	20240110	191700	398400281	1550	1550	1550	1550	0
115	20240110	191600	398400281	1550	1550	1550	1550	0
116	20240110	191500	398400281	1550	1550	1550	1550	0
117	20240110	191400	398400281	1550	1550	1550	1550	0
118	20240110	191300	398400281	1550	1550	1550	1550	0
119	20240110	191200	398400281	1550	1550	1550	1550	0
120	20240110	191100	398400281	1550	1550	1550	1550	0
121	20240110	191000	398400281	1550	1550	1550	1550	0
122	20240110	190900	398400281	1550	1550	1550	1550	1293
123	20240110	190800	398400281	1550	1550	1550	1550	0
124	20240110	190700	398400281	1550	1550	1550	1550	0
125	20240110	190600	398400281	1550	1550	1550	1550	0
126	20240110	190500	398400281	1550	1550	1550	1550	0
127	20240110	190400	398400281	1550	1550	1550	1550	0
128	20240110	190300	398400281	1550	1550	1550	1550	0
129	20240110	190200	398400281	1550	1550	1550	1550	0
130	20240110	190100	398400281	1550	1550	1550	1550	0
131	20240110	190000	398400281	1550	1550	1550	1550	0
132	20240110	185900	398400281	1550	1550	1550	1550	0
133	20240110	185800	398400281	1550	1550	1550	1550	0
134	20240110	185700	398400281	1550	1550	1550	1550	0
135	20240110	185600	398400281	1550	1550	1550	1550	0
136	20240110	185500	398400281	1550	1550	1550	1550	0
137	20240110	185400	398400281	1550	1550	1550	1550	0
138	20240110	185300	398400281	1550	1550	1550	1550	0
139	20240110	185200	398400281	1550	1550	1550	1550	0
140	20240110	185100	398400281	1550	1550	1550	1550	0
141	20240110	185000	398400281	1550	1550	1550	1550	0
142	20240110	184900	398400281	1550	1550	1550	1550	0
143	20240110	184800	398400281	1550	1550	1550	1550	0
144	20240110	184700	398400281	1550	1550	1550	1550	0
145	20240110	184600	398400281	1550	1550	1550	1550	0
146	20240110	184500	398400281	1550	1550	1550	1550	0
147	20240110	184400	398400281	1550	1550	1550	1550	0
148	20240110	184300	398400281	1550	1550	1550	1550	0
149	20240110	184200	398400281	1550	1550	1550	1550	0
150	20240110	184100	398400281	1550	1550	1550	1550	0
151	20240110	184000	398400281	1550	1550	1550	1550	0
152	20240110	183900	398400281	1550	1550	1550	1550	1293
153	20240110	183800	398400281	1550	1550	1550	1550	0
154	20240110	183700	398400281	1550	1550	1550	1550	0
155	20240110	183600	398400281	1550	1550	1550	1550	0
156	20240110	183500	398400281	1550	1550	1550	1550	0
157	20240110	183400	398400281	1550	1550	1550	1550	0
158	20240110	183300	398400281	1550	1550	1550	1550	0
159	20240110	183200	398400281	1550	1550	1550	1550	0
160	20240110	183100	398400281	1550	1550	1550	1550	0
161	20240110	183000	398400281	1550	1550	1550	1550	0
162	20240110	182900	398400281	1550	1550	1550	1550	0
163	20240110	182800	398400281	1550	1550	1550	1550	0
164	20240110	182700	398400281	1550	1550	1550	1550	0
165	20240110	182600	398400281	1550	1550	1550	1550	0
166	20240110	182500	398400281	1550	1550	1550	1550	0
167	20240110	182400	398400281	1550	1550	1550	1550	0
168	20240110	182300	398400281	1550	1550	1550	1550	0
169	20240110	182200	398400281	1550	1550	1550	1550	0
170	20240110	182100	398400281	1550	1550	1550	1550	0
171	20240110	182000	398400281	1550	1550	1550	1550	0
172	20240110	181900	398400281	1550	1550	1550	1550	0
173	20240110	181800	398400281	1550	1550	1550	1550	0
174	20240110	181700	398400281	1550	1550	1550	1550	0
175	20240110	181600	398400281	1550	1550	1550	1550	0
176	20240110	181500	398400281	1550	1550	1550	1550	0
177	20240110	181400	398400281	1550	1550	1550	1550	0
178	20240110	181300	398400281	1550	1550	1550	1550	0
179	20240110	181200	398400281	1550	1550	1550	1550	0
180	20240110	181100	398400281	1550	1550	1550	1550	0
181	20240110	181000	398400281	1550	1550	1550	1550	0
182	20240110	180900	398400281	1550	1550	1550	1550	1293
183	20240110	180800	398400281	1550	1550	1550	1550	0
184	20240110	180700	398400281	1550	1550	1550	1550	0
185	20240110	180600	398400281	1550	1550	1550	1550	0
186	20240110	180500	398400281	1550	1550	1550	1550	0
187	20240110	180400	398400281	1550	1550	1550	1550	0
188	20240110	180300	398400281	1550	1550	1550	1550	0
189	20240110	180200	398400281	1550	1550	1550	1550	0
190	20240110	180100	398400281	1550	1550	1550	1550	0
191	20240110	180000	398400281	1550	1550	1550	1550	0
192	20240110	175900	398400281	1550	1550	1550	1550	0
193	20240110	175800	398400281	1550	1550	1550	1550	0
194	20240110	175700	398400281	1550	1550	1550	1550	0
195	20240110	175600	398400281	1550	1550	1550	1550	0
196	20240110	175500	398400281	1550	1550	1550	1550	0
197	20240110	175400	398400281	1550	1550	1550	1550	0
198	20240110	175300	398400281	1550	1550	1550	1550	0
199	20240110	175200	398400281	1550	1550	1550	1550	0
200	20240110	175100	398400281	1550	1550	1550	1550	0
201	20240110	175000	398400281	1550	1550	1550	1550	0
202	20240110	174900	398400281	1550	1550	1550	1550	0
203	20240110	174800	398400281	1550	1550	1550	1550	0
204	20240110	174700	398400281	1550	1550	1550	1550	0
205	20240110	174600	398400281	1550	1550	1550	1550	0
206	20240110	174500	398400281	1550	1550	1550	1550	0
207	20240110	174400	398400281	1550	1550	1550	1550	0
208	20240110	174300	398400281	1550	1550	1550	1550	0
209	20240110	174200	398400281	1550	1550	1550	1550	0
210	20240110	174100	398400281	1550	1550	1550	1550	0
211	20240110	174000	398400281	1550	1550	1550	1550	0
212	20240110	173900	398400281	1550	1550	1550	1550	1293
213	20240110	173800	398400281	1550	1550	1550	1550	0
214	20240110	173700	398400281	1550	1550	1550	1550	0
215	20240110	173600	398400281	1550	1550	1550	1550	0
216	20240110	173500	398400281	1550	1550	1550	1550	0
217	20240110	173400	398400281	1550	1550	1550	1550	0
218	20240110	173300	398400281	1550	1550	1550	1550	0
219	20240110	173200	398400281	1550	1550	1550	1550	0
220	20240110	173100	398400281	1550	1550	1550	1550	0
221	20240110	173000	398400281	1550	1550	1550	1550	0
222	20240110	172900	398400281	1550	1550	1550	1550	0
223	20240110	172800	398400281	1550	1550	1550	1550	0
224	20240110	172700	398400281	1550	1550	1550	1550	0
225	20240110	172600	398400281	1550	1550	1550	1550	0
226	20240110	172500	398400281	1550	1550	1550	1550	0
227	20240110	172400	398400281	1550	1550	1550	1550	0
228	20240110	172300	398400281	1550	1550	1550	1550	0
229	20240110	172200	398400281	1550	1550	1550	1550	0
230	20240110	172100	398400281	1550	1550	1550	1550	0
231	20240110	172000	398400281	1550	1550	1550	1550	0
232	20240110	171900	398400281	1550	1550	1550	1550	0
233	20240110	171800	398400281	1550	1550	1550	1550	0
234	20240110	171700	398400281	1550	1550	1550	1550	0
235	20240110	171600	398400281	1550	1550	1550	1550	0
236	20240110	171500	398400281	1550	1550	1550	1550	0
237	20240110	171400	398400281	1550	1550	1550	1550	0
238	20240110	171300	398400281	1550	1550	1550	1550	0
239	20240110	171200	398400281	1550	1550	1550	1550	0
240	20240110	171100	398400281	1550	1550	1550	1550	0
241	20240110	171000	398400281	1550	1550	1550	1550	0
242	20240110	170900	398400281	1550	1550	1550	1550	1293
243	20240110	170800	398400281	1550	1550	1550	1550	0
244	20240110	170700	398400281	1550	1550	1550	1550	0
245	20240110	170600	398400281	1550	1550	1550	1550	0
246	20240110	170500	398400281	1550	1550	1550	1550	0
247	20240110	170400	398400281	1550	1550	1550	1550	0
248	20240110	170300	398400281	1550	1550	1550	1550	0
249	20240110	170200	398400281	1550	1550	1550	1550	0
250	20240110	170100	398400281	1550	1550	1550	1550	0
251	20240110	170000	398400281	1550	1550	1550	1550	0
252	20240110	165900	398400281	1550	1550	1550	1550	0
253	20240110	165800	398400281	1550	1550	1550	1550	0
254	20240110	165700	398400281	1550	1550	1550	1550	0
255	20240110	165600	398400281	1550	1550	1550	1550	0
256	20240110	165500	398400281	1550	1550	1550	1550	0
257	20240110	165400	398400281	1550	1550	1550	1550	0
258	20240110	165300	398400281	1550	1550	1550	1550	0
259	20240110	165200	398400281	1550	1550	1550	1550	0
260	20240110	165100	398400281	1550	1550	1550	1550	0
261	20240110	165000	398400281	1550	1550	1550	1550	0
262	20240110	164900	398400281	1550	1550	1550	1550	0
263	20240110	164800	398400281	1550	1550	1550	1550	0
264	20240110	164700	398400281	1550	1550	1550	1550	0
265	20240110	164600	398400281	1550	1550	1550	1550	0
266	20240110	164500	398400281	1550	1550	1550	1550	0
267	20240110	164400	398400281	1550	1550	1550	1550	0
268	20240110	164300	398400281	1550	1550	1550	1550	0
269	20240110	164200	398400281	1550	1550	1550	1550	0
270	20240110	164100	398400281	1550	1550	1550	1550	0
271	20240110	164000	398400281	1550	1550	1550	1550	0
272	20240110	163900	398400281	1550	1550	1550	1550	1293
273	20240110	163800	398400281	1550	1550	1550	1550	0
274	20240110	163700	398400281	1550	1550	1550	1550	0
275	20240110	163600	398400281	1550	1550	1550	1550	0
276	20240110	163500	398400281	1550	1550	1550	1550	0
277	20240110	163400	398400281	1550	1550	1550	1550	0
278	20240110	163300	398400281	1550	1550	1550	1550	0
279	20240110	163200	398400281	1550	1550	1550	1550	0
280	20240110	163100	398400281	1550	1550	1550	1550	0
281	20240110	163000	398400281	1550	1550	1550	1550	0
282	20240110	162900	398400281	1550	1550	1550	1550	0
283	20240110	162800	398400281	1550	1550	1550	1550	0
284	20240110	162700	398400281	1550	1550	1550	1550	0
285	20240110	162600	398400281	1550	1550	1550	1550	0
286	20240110	162500	398400281	1550	1550	1550	1550	0
287	20240110	162400	398400281	1550	1550	1550	1550	0
288	20240110	162300	398400281	1550	1550	1550	1550	0
289	20240110	162200	398400281	1550	1550	1550	1550	0
290	20240110	162100	398400281	1550	1550	1550	1550	0
291	20240110	162000	398400281	1550	1550	1550	1550	0
292	20240110	161900	398400281	1550	1550	1550	1550	0
293	20240110	161800	398400281	1550	1550	1550	1550	0
294	20240110	161700	398400281	1550	1550	1550	1550	0
295	20240110	161600	398400281	1550	1550	1550	1550	0
296	20240110	161500	398400281	1550	1550	1550	1550	0
297	20240110	161400	398400281	1550	1550	1550	1550	0
298	20240110	161300	398400281	1550	1550	1550	1550	0
299	20240110	161200	398400281	1550	1550	1550	1550	0
300	20240110	161100	398400281	1550	1550	1550	1550	0
301	20240110	161000	398400281	1550	1550	1550	1550	0
302	20240110	160900	398400281	1550	1550	1550	1550	1293
303	20240110	160800	398400281	1550	1550	1550	1550	0
304	20240110	160700	398400281	1550	1550	1550	1550	0
305	20240110	160600	398400281	1550	1550	1550	1550	0
306	20240110	160500	398400281	1550	1550	1550	1550	0
307	20240110	160400	398400281	1550	1550	1550	1550	0
308	20240110	160300	398400281	1550	1550	1550	1550	0
309	20240110	160200	398400281	1550	1550	1550	1550	0
310	20240110	160100	398400281	1550	1550	1550	1550	0
311	20240110	160000	398400281	1550	1550	1550	1550	0
312	20240110	155900	398400281	1550	1550	1550	1550	0
313	20240110	155800	398400281	1550	1550	1550	1550	0
314	20240110	155700	398400281	1550	1550	1550	1550	0
315	20240110	155600	398400281	1550	1550	1550	1550	0
316	20240110	155500	398400281	1550	1550	1550	1550	0
317	20240110	155400	398400281	1550	1550	1550	1550	0
318	20240110	155300	398400281	1550	1550	1550	1550	0
319	20240110	155200	398400281	1550	1550	1550	1550	0
320	20240110	155100	398400281	1550	1550	1550	1550	0
321	20240110	155000	398400281	1550	1550	1550	1550	0
322	20240110	154900	398400281	1550	1550	1550	1550	0
323	20240110	154800	398400281	1550	1550	1550	1550	0
324	20240110	154700	398400281	1550	1550	1550	1550	0
325	20240110	154600	398400281	1550	1550	1550	1550	0
326	20240110	154500	398400281	1550	1550	1550	1550	0
327	20240110	154400	398400281	1550	1550	1550	1550	0
328	20240110	154300	398400281	1550	1550	1550	1550	0
329	20240110	154200	398400281	1550	1550	1550	1550	0
330	20240110	154100	398400281	1550	1550	1550	1550	0
331	20240110	154000	398400281	1550	1550	1550	1550	0
332	20240110	153900	398400281	1550	1550	1550	1550	1293
333	20240110	153800	398400281	1550	1550	1550	1550	0
334	20240110	153700	398400281	1550	1550	1550	1550	0
335	20240110	153600	398400281	1550	1550	1550	1550	0
336	20240110	153500	398400281	1550	1550	1550	1550	0
337	20240110	153400	398400281	1550	1550	1550	1550	0
338	20240110	153300	398400281	1550	1550	1550	1550	0
339	20240110	153200	398400281	1550	1550	1550	1550	0
340	20240110	153100	398400281	1550	1550	1550	1550	0
341	20240110	153000	398400281	1550	1550	1550	1550	1293
342	20240110	152900	396396131	1551	1551	1551	1551	0
343	20240110	152800	396396131	1551	1551	1551	1551	0
344	20240110	152700	396396131	1551	1551	1551	1551	0
345	20240110	152600	396396131	1551	1551	1551	1551	0
346	20240110	152500	396396131	1551	1551	1551	1551	0
347	20240110	152400	396396131	1551	1551	1551	1551	0
348	20240110	152300	396396131	1551	1551	1551	1551	0
349	20240110	152200	396396131	1551	1551	1551	1551	0
350	20240110	152100	396396131	1551	1551	1551	1551	0
351	20240110	152000	396396131	1551	1551	1551	1551	0
352	20240110	151900	396396131	1551	1551	1551	1551	19
353	20240110	151800	396366662	1551	1551	1551	1551	0
354	20240110	151700	396366662	1551	1551	1551	1551	42
355	20240110	151600	396301520	1552	1552	1552	1552	16
356	20240110	151500	396276688	1551	1551	1551	1551	941
357	20240110	151400	394817197	1551	1551	1551	1551	7
358	20240110	151300	394806340	1551	1551	1551	1551	1052
359	20240110	151200	393174688	1552	1552	1552	1552	21
360	20240110	151100	393142096	1552	1553	1553	1552	1319
361	20240110	151000	391094571	1559	1559	1559	1559	149
362	20240110	150900	390862280	1559	1559	1559	1559	51
363	20240110	150800	390782771	1559	1559	1559	1559	0
364	20240110	150700	390782771	1559	1559	1559	1559	1
365	20240110	150600	390781212	1559	1553	1559	1552	530
366	20240110	150500	389956746	1553	1553	1553	1553	0
367	20240110	150400	389956746	1553	1553	1553	1553	222
368	20240110	150300	389611980	1553	1553	1553	1553	0
369	20240110	150200	389611980	1553	1553	1553	1553	422
370	20240110	150100	388956614	1553	1553	1553	1553	10
371	20240110	150000	388941084	1553	1553	1553	1553	70
372	20240110	145900	388832374	1554	1554	1554	1554	50
373	20240110	145800	388754674	1562	1562	1562	1562	0
374	20240110	145700	388754674	1562	1562	1562	1562	0
375	20240110	145600	388754674	1562	1552	1562	1552	7
376	20240110	145500	388743755	1552	1552	1552	1552	0
377	20240110	145400	388743755	1552	1552	1552	1552	0
378	20240110	145300	388743755	1552	1552	1552	1552	0
379	20240110	145200	388743755	1552	1552	1552	1552	202
380	20240110	145100	388430251	1561	1561	1561	1561	35
381	20240110	145000	388375616	1563	1563	1563	1563	0
382	20240110	144900	388375616	1563	1563	1563	1563	10
383	20240110	144800	388359986	1564	1551	1564	1551	1836
384	20240110	144700	385508530	1552	1553	1555	1551	7097
385	20240110	144600	374493713	1553	1561	1561	1553	2398
386	20240110	144500	370765308	1561	1560	1561	1560	684
387	20240110	144400	369697614	1557	1557	1557	1557	0
388	20240110	144300	369697614	1557	1557	1557	1557	435
389	20240110	144200	369020319	1556	1556	1556	1556	0
390	20240110	144100	369020319	1556	1557	1557	1556	1219
391	20240110	144000	367122337	1558	1557	1558	1557	530
392	20240110	143900	366297097	1557	1557	1557	1557	0
393	20240110	143800	366297097	1557	1557	1557	1557	73
394	20240110	143700	366183436	1556	1554	1556	1554	1663
395	20240110	143600	363596276	1553	1553	1553	1553	0
396	20240110	143500	363596276	1553	1554	1554	1553	2276
397	20240110	143400	360059382	1554	1554	1554	1554	51
398	20240110	143300	359980128	1554	1554	1554	1554	1
399	20240110	143200	359978574	1554	1554	1554	1554	1
400	20240110	143100	359977020	1554	1554	1554	1554	30
401	20240110	143000	359930400	1554	1554	1554	1554	6
402	20240110	142900	359921076	1555	1554	1555	1554	77
403	20240110	142800	359801381	1555	1553	1555	1553	95
404	20240110	142700	359653842	1553	1556	1556	1553	1984
405	20240110	142600	356567249	1557	1556	1557	1556	566
406	20240110	142500	355686004	1556	1556	1556	1556	454
407	20240110	142400	354979580	1556	1556	1556	1556	0
408	20240110	142300	354979580	1556	1556	1556	1556	273
409	20240110	142200	354554792	1557	1557	1557	1557	0
410	20240110	142100	354554792	1557	1557	1557	1557	0
411	20240110	142000	354554792	1557	1557	1557	1557	10
412	20240110	141900	354539222	1557	1557	1557	1557	292
413	20240110	141800	354084578	1557	1557	1557	1557	0
414	20240110	141700	354084578	1557	1557	1557	1557	0
415	20240110	141600	354084578	1557	1557	1557	1557	0
416	20240110	141500	354084578	1557	1557	1557	1557	0
417	20240110	141400	354084578	1557	1557	1557	1557	0
418	20240110	141300	354084578	1557	1557	1557	1557	0
419	20240110	141200	354084578	1557	1557	1557	1557	0
420	20240110	141100	354084578	1557	1557	1557	1557	0
421	20240110	141000	354084578	1557	1557	1557	1557	0
422	20240110	140900	354084578	1557	1557	1557	1557	0
423	20240110	140800	354084578	1557	1557	1557	1557	0
424	20240110	140700	354084578	1557	1557	1557	1557	0
425	20240110	140600	354084578	1557	1557	1557	1557	0
426	20240110	140500	354084578	1557	1557	1557	1557	0
427	20240110	140400	354084578	1557	1557	1557	1557	0
428	20240110	140300	354084578	1557	1557	1557	1557	0
429	20240110	140200	354084578	1557	1557	1557	1557	0
430	20240110	140100	354084578	1557	1559	1559	1557	1116
431	20240110	140000	352345354	1561	1561	1561	1561	0
432	20240110	135900	352345354	1561	1561	1561	1561	0
433	20240110	135800	352345354	1561	1561	1561	1561	0
434	20240110	135700	352345354	1561	1561	1561	1561	0
435	20240110	135600	352345354	1561	1561	1561	1561	1
436	20240110	135500	352343793	1559	1559	1559	1559	0
437	20240110	135400	352343793	1559	1559	1559	1559	0
438	20240110	135300	352343793	1559	1559	1559	1559	0
439	20240110	135200	352343793	1559	1559	1559	1559	0
440	20240110	135100	352343793	1559	1559	1559	1559	0
441	20240110	135000	352343793	1559	1559	1559	1559	0
442	20240110	134900	352343793	1559	1559	1559	1559	0
443	20240110	134800	352343793	1559	1559	1559	1559	0
444	20240110	134700	352343793	1559	1559	1559	1559	0
445	20240110	134600	352343793	1559	1559	1559	1559	0
446	20240110	134500	352343793	1559	1559	1559	1559	0
447	20240110	134400	352343793	1559	1559	1559	1559	0
448	20240110	134300	352343793	1559	1559	1559	1559	7
449	20240110	134200	352332880	1559	1559	1559	1559	7
450	20240110	134100	352321967	1559	1559	1559	1559	196
451	20240110	134000	352016403	1559	1559	1559	1559	0
452	20240110	133900	352016403	1559	1559	1559	1559	0
453	20240110	133800	352016403	1559	1559	1559	1559	0
454	20240110	133700	352016403	1559	1559	1559	1559	0
455	20240110	133600	352016403	1559	1559	1559	1559	0
456	20240110	133500	352016403	1559	1559	1559	1559	0
457	20240110	133400	352016403	1559	1559	1559	1559	0
458	20240110	133300	352016403	1559	1559	1559	1559	0
459	20240110	133200	352016403	1559	1559	1559	1559	0
460	20240110	133100	352016403	1559	1559	1559	1559	0
461	20240110	133000	352016403	1559	1559	1559	1559	0
462	20240110	132900	352016403	1559	1559	1559	1559	0
463	20240110	132800	352016403	1559	1559	1559	1559	0
464	20240110	132700	352016403	1559	1559	1559	1559	0
465	20240110	132600	352016403	1559	1559	1559	1559	0
466	20240110	132500	352016403	1559	1559	1559	1559	0
467	20240110	132400	352016403	1559	1559	1559	1559	59
468	20240110	132300	351924422	1559	1559	1561	1559	1610
469	20240110	132200	349413328	1558	1558	1558	1558	0
470	20240110	132100	349413328	1558	1558	1558	1558	1
471	20240110	132000	349411770	1557	1557	1557	1557	0
472	20240110	131900	349411770	1557	1557	1557	1557	0
473	20240110	131800	349411770	1557	1557	1557	1557	0
474	20240110	131700	349411770	1557	1557	1557	1557	0
475	20240110	131600	349411770	1557	1557	1557	1557	0
476	20240110	131500	349411770	1557	1557	1557	1557	0
477	20240110	131400	349411770	1557	1557	1557	1557	0
478	20240110	131300	349411770	1557	1557	1557	1557	10
479	20240110	131200	349396200	1556	1556	1556	1556	0
480	20240110	131100	349396200	1556	1556	1556	1556	0
481	20240110	131000	349396200	1556	1556	1556	1556	0
482	20240110	130900	349396200	1556	1556	1556	1556	0
483	20240110	130800	349396200	1556	1556	1556	1556	0
484	20240110	130700	349396200	1556	1556	1556	1556	0
485	20240110	130600	349396200	1556	1556	1556	1556	0
486	20240110	130500	349396200	1556	1556	1556	1556	0
487	20240110	130400	349396200	1556	1556	1556	1556	0
488	20240110	130300	349396200	1556	1556	1556	1556	0
489	20240110	130200	349396200	1556	1556	1556	1556	0
490	20240110	130100	349396200	1556	1556	1556	1556	18
491	20240110	130000	349368192	1556	1556	1556	1556	0
492	20240110	125900	349368192	1556	1556	1556	1555	515
493	20240110	125800	348566866	1556	1556	1556	1556	43
494	20240110	125700	348499958	1559	1559	1559	1559	1
495	20240110	125600	348498399	1554	1557	1557	1554	1178
496	20240110	125500	346664918	1557	1557	1557	1557	0
497	20240110	125400	346664918	1557	1557	1557	1557	8
498	20240110	125300	346652462	1557	1557	1557	1557	108
499	20240110	125200	346484306	1560	1556	1560	1556	113
500	20240110	125100	346308461	1556	1560	1560	1556	2852
501	20240110	125000	341868493	1560	1560	1560	1560	6
502	20240110	124900	341859133	1561	1560	1561	1560	9
503	20240110	124800	341845092	1560	1561	1561	1560	168
504	20240110	124700	341582849	1561	1561	1561	1561	59
505	20240110	124600	341490750	1561	1561	1561	1561	1
506	20240110	124500	341489189	1561	1561	1561	1561	23
507	20240110	124400	341453286	1561	1561	1561	1561	25
508	20240110	124300	341414261	1561	1562	1562	1561	623
509	20240110	124200	340441614	1562	1562	1562	1562	62
510	20240110	124100	340344770	1564	1564	1564	1564	0
511	20240110	124000	340344770	1564	1562	1564	1562	2
512	20240110	123900	340341644	1562	1562	1562	1562	18
513	20240110	123800	340313528	1562	1563	1563	1562	18
514	20240110	123700	340285396	1569	1569	1569	1569	500
515	20240110	123600	339500896	1569	1569	1569	1569	0
516	20240110	123500	339500896	1569	1569	1569	1569	0
517	20240110	123400	339500896	1569	1569	1569	1569	0
518	20240110	123300	339500896	1569	1569	1569	1569	0
519	20240110	123200	339500896	1569	1569	1569	1569	0
520	20240110	123100	339500896	1569	1569	1569	1569	0
521	20240110	123000	339500896	1569	1569	1569	1569	0
522	20240110	122900	339500896	1569	1569	1569	1569	0
523	20240110	122800	339500896	1569	1569	1569	1569	0
524	20240110	122700	339500896	1569	1569	1569	1569	0
525	20240110	122600	339500896	1569	1569	1569	1569	0
526	20240110	122500	339500896	1569	1569	1569	1569	0
527	20240110	122400	339500896	1569	1569	1569	1569	0
528	20240110	122300	339500896	1569	1569	1569	1569	0
529	20240110	122200	339500896	1569	1569	1569	1569	0
530	20240110	122100	339500896	1569	1569	1569	1569	0
531	20240110	122000	339500896	1569	1569	1569	1569	0
532	20240110	121900	339500896	1569	1569	1569	1569	0
533	20240110	121800	339500896	1569	1569	1569	1569	0
534	20240110	121700	339500896	1569	1569	1569	1569	0
535	20240110	121600	339500896	1569	1569	1569	1569	0
536	20240110	121500	339500896	1569	1569	1569	1569	0
537	20240110	121400	339500896	1569	1569	1569	1569	0
538	20240110	121300	339500896	1569	1569	1569	1569	0
539	20240110	121200	339500896	1569	1569	1569	1569	0
540	20240110	121100	339500896	1569	1569	1569	1569	0
541	20240110	121000	339500896	1569	1569	1569	1569	0
542	20240110	120900	339500896	1569	1569	1569	1569	0
543	20240110	120800	339500896	1569	1569	1569	1569	0
544	20240110	120700	339500896	1569	1569	1569	1569	0
545	20240110	120600	339500896	1569	1569	1569	1569	0
546	20240110	120500	339500896	1569	1569	1569	1569	0
547	20240110	120400	339500896	1569	1569	1569	1569	1
548	20240110	120300	339499327	1563	1563	1563	1563	169
549	20240110	120200	339235180	1563	1569	1569	1563	1332
550	20240110	120100	337153258	1563	1563	1563	1563	600
551	20240110	120000	336215458	1563	1563	1563	1563	0
552	20240110	115900	336215458	1563	1563	1563	1563	0
553	20240110	115800	336215458	1563	1563	1563	1563	0
554	20240110	115700	336215458	1563	1563	1563	1563	0
555	20240110	115600	336215458	1563	1563	1563	1563	0
556	20240110	115500	336215458	1563	1563	1563	1563	0
557	20240110	115400	336215458	1563	1563	1563	1563	0
558	20240110	115300	336215458	1563	1563	1563	1563	0
559	20240110	115200	336215458	1563	1563	1563	1563	100
560	20240110	115100	336059158	1563	1563	1563	1563	11
561	20240110	115000	336041965	1563	1563	1563	1563	0
562	20240110	114900	336041965	1563	1563	1563	1563	0
563	20240110	114800	336041965	1563	1563	1563	1563	524
564	20240110	114700	335222953	1567	1567	1567	1567	0
565	20240110	114600	335222953	1567	1567	1567	1567	172
566	20240110	114500	334953429	1566	1566	1566	1566	0
567	20240110	114400	334953429	1566	1566	1566	1566	1
568	20240110	114300	334951863	1563	1563	1563	1563	1
569	20240110	114200	334950300	1563	1563	1563	1563	1
570	20240110	114100	334948737	1567	1567	1567	1567	20
571	20240110	114000	334917397	1563	1563	1563	1563	10
572	20240110	113900	334901767	1563	1563	1563	1563	0
573	20240110	113800	334901767	1563	1563	1563	1563	0
574	20240110	113700	334901767	1563	1563	1563	1563	9
575	20240110	113600	334887700	1570	1570	1570	1570	1328
576	20240110	113500	332802740	1570	1570	1570	1570	1
577	20240110	113400	332801170	1570	1570	1570	1570	0
578	20240110	113300	332801170	1570	1570	1570	1570	0
579	20240110	113200	332801170	1570	1570	1570	1570	0
580	20240110	113100	332801170	1570	1570	1570	1570	1
581	20240110	113000	332799600	1570	1570	1570	1570	0
582	20240110	112900	332799600	1570	1570	1570	1570	0
583	20240110	112800	332799600	1570	1570	1570	1570	0
584	20240110	112700	332799600	1570	1570	1570	1570	0
585	20240110	112600	332799600	1570	1570	1570	1570	0
586	20240110	112500	332799600	1570	1570	1570	1570	0
587	20240110	112400	332799600	1570	1570	1570	1570	1
588	20240110	112300	332798030	1571	1571	1571	1571	0
589	20240110	112200	332798030	1571	1571	1571	1571	0
590	20240110	112100	332798030	1571	1571	1571	1571	0
591	20240110	112000	332798030	1571	1572	1572	1563	15
592	20240110	111900	332774568	1573	1563	1573	1563	461
593	20240110	111800	332053848	1575	1575	1575	1575	60
594	20240110	111700	331959348	1578	1578	1578	1578	0
595	20240110	111600	331959348	1578	1578	1578	1578	0
596	20240110	111500	331959348	1578	1574	1578	1574	316
597	20240110	111400	331461100	1579	1579	1579	1579	0
598	20240110	111300	331461100	1579	1579	1579	1579	0
599	20240110	111200	331461100	1579	1579	1579	1579	0
600	20240110	111100	331461100	1579	1579	1579	1579	0
601	20240110	111000	331461100	1579	1579	1579	1579	0
602	20240110	110900	331461100	1579	1579	1579	1579	0
603	20240110	110800	331461100	1579	1578	1579	1578	1211
604	20240110	110700	329549765	1579	1579	1579	1579	0
605	20240110	110600	329549765	1579	1579	1579	1579	0
606	20240110	110500	329549765	1579	1579	1579	1579	0
607	20240110	110400	329549765	1579	1579	1579	1579	48
608	20240110	110300	329473973	1580	1579	1580	1579	265
609	20240110	110200	329055537	1580	1579	1580	1579	3
610	20240110	110100	329050799	1580	1580	1580	1580	119
611	20240110	110000	328862779	1580	1580	1580	1580	176
612	20240110	105900	328584699	1580	1580	1580	1579	35879
613	20240110	105800	271895984	1579	1588	1589	1579	23909
614	20240110	105700	234113188	1589	1577	1589	1577	14754
615	20240110	105600	210761727	1577	1565	1577	1565	20103
616	20240110	105500	179109474	1566	1566	1566	1566	0
617	20240110	105400	179109474	1566	1567	1567	1556	113
618	20240110	105300	178933552	1562	1562	1562	1562	0
619	20240110	105200	178933552	1562	1562	1562	1562	15
620	20240110	105100	178910122	1568	1568	1568	1568	0
621	20240110	105000	178910122	1568	1568	1568	1568	0
622	20240110	104900	178910122	1568	1557	1568	1557	86
623	20240110	104800	178776138	1557	1558	1558	1557	423
624	20240110	104700	178117524	1559	1559	1559	1559	0
625	20240110	104600	178117524	1559	1559	1559	1559	1
626	20240110	104500	178115965	1558	1558	1558	1558	0
627	20240110	104400	178115965	1558	1558	1558	1558	0
628	20240110	104300	178115965	1558	1558	1558	1558	0
629	20240110	104200	178115965	1558	1558	1558	1558	80
630	20240110	104100	177991325	1559	1559	1559	1559	2
631	20240110	104000	177988207	1559	1559	1559	1559	0
632	20240110	103900	177988207	1559	1559	1559	1559	18
633	20240110	103800	177960145	1559	1559	1559	1559	20
634	20240110	103700	177928965	1559	1559	1559	1559	1
635	20240110	103600	177927406	1558	1558	1558	1558	0
636	20240110	103500	177927406	1558	1560	1561	1558	127
637	20240110	103400	177729434	1558	1559	1559	1558	200
638	20240110	103300	177417758	1559	1559	1559	1559	0
639	20240110	103200	177417758	1559	1559	1559	1559	200
640	20240110	103100	177105958	1559	1559	1559	1559	0
641	20240110	103000	177105958	1559	1559	1559	1559	1000
642	20240110	102900	175546958	1558	1558	1558	1558	490
643	20240110	102800	174783538	1558	1557	1558	1557	1041
644	20240110	102700	173161793	1559	1559	1559	1559	0
645	20240110	102600	173161793	1559	1559	1559	1559	0
646	20240110	102500	173161793	1559	1559	1559	1559	0
647	20240110	102400	173161793	1559	1559	1559	1559	0
648	20240110	102300	173161793	1559	1559	1559	1559	0
649	20240110	102200	173161793	1559	1559	1559	1559	0
650	20240110	102100	173161793	1559	1559	1559	1559	0
651	20240110	102000	173161793	1559	1559	1559	1559	0
652	20240110	101900	173161793	1559	1558	1559	1558	10
653	20240110	101800	173146212	1559	1559	1559	1559	1
654	20240110	101700	173144653	1552	1558	1559	1552	8
655	20240110	101600	173132193	1552	1567	1567	1552	243
656	20240110	101500	172754607	1567	1567	1567	1567	32
657	20240110	101400	172704463	1567	1563	1567	1563	251
658	20240110	101300	172311549	1562	1562	1562	1562	1
659	20240110	101200	172309987	1532	1562	1562	1530	10100
660	20240110	101100	156686413	1568	1568	1568	1568	1
661	20240110	101000	156684845	1569	1569	1569	1569	0
662	20240110	100900	156684845	1569	1569	1569	1569	0
663	20240110	100800	156684845	1569	1569	1569	1569	0
664	20240110	100700	156684845	1569	1569	1569	1569	1
665	20240110	100600	156683276	1560	1568	1569	1560	14
666	20240110	100500	156661402	1567	1568	1569	1567	59
667	20240110	100400	156568911	1568	1560	1568	1560	502
668	20240110	100300	155785775	1560	1569	1569	1560	1035
669	20240110	100200	154167735	1571	1569	1571	1569	73
670	20240110	100100	154053194	1571	1569	1571	1569	50
671	20240110	100000	153974736	1570	1570	1570	1570	7
672	20240110	095900	153963746	1570	1575	1575	1570	1192
673	20240110	095800	152091116	1571	1573	1575	1571	69
674	20240110	095700	151982647	1573	1573	1575	1572	108
675	20240110	095600	151812754	1574	1573	1574	1571	16
676	20240110	095500	151787591	1574	1573	1575	1572	64
677	20240110	095400	151686864	1574	1573	1575	1563	230
678	20240110	095300	151327032	1563	1563	1563	1563	15
679	20240110	095200	151303587	1575	1575	1575	1575	38
680	20240110	095100	151243737	1576	1576	1576	1576	0
681	20240110	095000	151243737	1576	1576	1576	1576	0
682	20240110	094900	151243737	1576	1576	1576	1576	0
683	20240110	094800	151243737	1576	1576	1576	1576	10
684	20240110	094700	151227977	1576	1576	1576	1576	0
685	20240110	094600	151227977	1576	1576	1576	1576	0
686	20240110	094500	151227977	1576	1562	1576	1562	141
687	20240110	094400	151007707	1562	1567	1567	1562	9906
688	20240110	094300	135534338	1571	1571	1571	1571	1011
689	20240110	094200	133946057	1571	1570	1571	1570	3929
690	20240110	094100	127773631	1570	1570	1570	1570	67
691	20240110	094000	127668441	1567	1565	1567	1565	1439
692	20240110	093900	125415784	1565	1565	1565	1565	3
693	20240110	093800	125411089	1565	1562	1565	1562	699
694	20240110	093700	124319240	1562	1562	1562	1562	0
695	20240110	093600	124319240	1562	1562	1562	1562	0
696	20240110	093500	124319240	1562	1562	1562	1562	300
697	20240110	093400	123850640	1562	1560	1562	1560	2001
698	20240110	093300	120729078	1562	1560	1562	1560	985
699	20240110	093200	119192474	1560	1561	1562	1559	5067
700	20240110	093100	111292999	1559	1557	1559	1557	3952
701	20240110	093000	105135739	1557	1556	1558	1555	3765
702	20240110	092900	99277396	1559	1559	1559	1556	391
703	20240110	092800	98668547	1562	1560	1562	1560	3
704	20240110	092700	98663864	1556	1558	1558	1556	5002
705	20240110	092600	90880749	1559	1567	1567	1559	4987
706	20240110	092500	83097440	1571	1571	1571	1571	110
707	20240110	092400	82924630	1579	1579	1579	1579	0
708	20240110	092300	82924630	1579	1566	1579	1566	459
709	20240110	092200	82205823	1580	1580	1580	1579	940
710	20240110	092100	80721500	1579	1568	1579	1568	1011
711	20240110	092000	79127628	1579	1565	1579	1562	3505
712	20240110	091900	73638302	1562	1568	1568	1554	5151
713	20240110	091800	65582053	1565	1564	1565	1564	6197
714	20240110	091700	55889126	1564	1564	1564	1563	7901
715	20240110	091600	43532452	1564	1564	1564	1564	1
716	20240110	091500	43530888	1564	1558	1564	1558	10
717	20240110	091400	43515302	1559	1559	1559	1559	2
718	20240110	091300	43512184	1559	1559	1559	1549	11
719	20240110	091200	43495085	1550	1542	1550	1542	3930
720	20240110	091100	37404385	1537	1548	1548	1530	8550
721	20240110	091000	24204047	1562	1562	1562	1562	0
722	20240110	090900	24204047	1562	1562	1562	1562	597
723	20240110	090800	23271533	1564	1566	1566	1552	11
724	20240110	090700	23254435	1566	1552	1566	1552	141
725	20240110	090600	23035589	1552	1552	1552	1552	2
726	20240110	090500	23032485	1552	1552	1552	1552	68
727	20240110	090400	22926949	1553	1552	1553	1545	4420
728	20240110	090300	16077600	1569	1569	1569	1569	0
729	20240110	090200	16077600	1569	1569	1569	1569	1
730	20240110	090100	16076031	1571	1552	1571	1552	2305
731	20240110	090000	12498610	1552	1552	1552	1543	8054