KissMeData/060240/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194000	133164757	1881	1881	1881	1881	7693
3	20240112	193900	133164757	1881	1881	1881	1881	0
4	20240112	193800	133164757	1881	1881	1881	1881	0
5	20240112	193700	133164757	1881	1881	1881	1881	0
6	20240112	193600	133164757	1881	1881	1881	1881	0
7	20240112	193500	133164757	1881	1881	1881	1881	0
8	20240112	193400	133164757	1881	1881	1881	1881	0
9	20240112	193300	133164757	1881	1881	1881	1881	0
10	20240112	193200	133164757	1881	1881	1881	1881	0
11	20240112	193100	133164757	1881	1881	1881	1881	0
12	20240112	193000	133164757	1881	1881	1881	1881	0
13	20240112	192900	133164757	1881	1881	1881	1881	0
14	20240112	192800	133164757	1881	1881	1881	1881	0
15	20240112	192700	133164757	1881	1881	1881	1881	0
16	20240112	192600	133164757	1881	1881	1881	1881	0
17	20240112	192500	133164757	1881	1881	1881	1881	0
18	20240112	192400	133164757	1881	1881	1881	1881	0
19	20240112	192300	133164757	1881	1881	1881	1881	0
20	20240112	192200	133164757	1881	1881	1881	1881	0
21	20240112	192100	133164757	1881	1881	1881	1881	0
22	20240112	192000	133164757	1881	1881	1881	1881	0
23	20240112	191900	133164757	1881	1881	1881	1881	0
24	20240112	191800	133164757	1881	1881	1881	1881	0
25	20240112	191700	133164757	1881	1881	1881	1881	0
26	20240112	191600	133164757	1881	1881	1881	1881	0
27	20240112	191500	133164757	1881	1881	1881	1881	0
28	20240112	191400	133164757	1881	1881	1881	1881	0
29	20240112	191300	133164757	1881	1881	1881	1881	0
30	20240112	191200	133164757	1881	1881	1881	1881	0
31	20240112	191100	133164757	1881	1881	1881	1881	0
32	20240112	191000	133164757	1881	1881	1881	1881	7693
33	20240112	190900	133164757	1881	1881	1881	1881	0
34	20240112	190800	133164757	1881	1881	1881	1881	0
35	20240112	190700	133164757	1881	1881	1881	1881	0
36	20240112	190600	133164757	1881	1881	1881	1881	0
37	20240112	190500	133164757	1881	1881	1881	1881	0
38	20240112	190400	133164757	1881	1881	1881	1881	0
39	20240112	190300	133164757	1881	1881	1881	1881	0
40	20240112	190200	133164757	1881	1881	1881	1881	0
41	20240112	190100	133164757	1881	1881	1881	1881	0
42	20240112	190000	133164757	1881	1881	1881	1881	0
43	20240112	185900	133164757	1881	1881	1881	1881	0
44	20240112	185800	133164757	1881	1881	1881	1881	0
45	20240112	185700	133164757	1881	1881	1881	1881	0
46	20240112	185600	133164757	1881	1881	1881	1881	0
47	20240112	185500	133164757	1881	1881	1881	1881	0
48	20240112	185400	133164757	1881	1881	1881	1881	0
49	20240112	185300	133164757	1881	1881	1881	1881	0
50	20240112	185200	133164757	1881	1881	1881	1881	0
51	20240112	185100	133164757	1881	1881	1881	1881	0
52	20240112	185000	133164757	1881	1881	1881	1881	0
53	20240112	184900	133164757	1881	1881	1881	1881	0
54	20240112	184800	133164757	1881	1881	1881	1881	0
55	20240112	184700	133164757	1881	1881	1881	1881	0
56	20240112	184600	133164757	1881	1881	1881	1881	0
57	20240112	184500	133164757	1881	1881	1881	1881	0
58	20240112	184400	133164757	1881	1881	1881	1881	0
59	20240112	184300	133164757	1881	1881	1881	1881	0
60	20240112	184200	133164757	1881	1881	1881	1881	0
61	20240112	184100	133164757	1881	1881	1881	1881	0
62	20240112	184000	133164757	1881	1881	1881	1881	7693
63	20240112	183900	133164757	1881	1881	1881	1881	0
64	20240112	183800	133164757	1881	1881	1881	1881	0
65	20240112	183700	133164757	1881	1881	1881	1881	0
66	20240112	183600	133164757	1881	1881	1881	1881	0
67	20240112	183500	133164757	1881	1881	1881	1881	0
68	20240112	183400	133164757	1881	1881	1881	1881	0
69	20240112	183300	133164757	1881	1881	1881	1881	0
70	20240112	183200	133164757	1881	1881	1881	1881	0
71	20240112	183100	133164757	1881	1881	1881	1881	0
72	20240112	183000	133164757	1881	1881	1881	1881	0
73	20240112	182900	133164757	1881	1881	1881	1881	0
74	20240112	182800	133164757	1881	1881	1881	1881	0
75	20240112	182700	133164757	1881	1881	1881	1881	0
76	20240112	182600	133164757	1881	1881	1881	1881	0
77	20240112	182500	133164757	1881	1881	1881	1881	0
78	20240112	182400	133164757	1881	1881	1881	1881	0
79	20240112	182300	133164757	1881	1881	1881	1881	0
80	20240112	182200	133164757	1881	1881	1881	1881	0
81	20240112	182100	133164757	1881	1881	1881	1881	0
82	20240112	182000	133164757	1881	1881	1881	1881	0
83	20240112	181900	133164757	1881	1881	1881	1881	0
84	20240112	181800	133164757	1881	1881	1881	1881	0
85	20240112	181700	133164757	1881	1881	1881	1881	0
86	20240112	181600	133164757	1881	1881	1881	1881	0
87	20240112	181500	133164757	1881	1881	1881	1881	0
88	20240112	181400	133164757	1881	1881	1881	1881	0
89	20240112	181300	133164757	1881	1881	1881	1881	0
90	20240112	181200	133164757	1881	1881	1881	1881	0
91	20240112	181100	133164757	1881	1881	1881	1881	0
92	20240112	181000	133164757	1881	1881	1881	1881	7693
93	20240112	180900	133164757	1881	1881	1881	1881	0
94	20240112	180800	133164757	1881	1881	1881	1881	0
95	20240112	180700	133164757	1881	1881	1881	1881	0
96	20240112	180600	133164757	1881	1881	1881	1881	0
97	20240112	180500	133164757	1881	1881	1881	1881	0
98	20240112	180400	133164757	1881	1881	1881	1881	0
99	20240112	180300	133164757	1881	1881	1881	1881	0
100	20240112	180200	133164757	1881	1881	1881	1881	0
101	20240112	180100	133164757	1881	1881	1881	1881	0
102	20240112	180000	133164757	1881	1881	1881	1881	0
103	20240112	175900	133164757	1881	1881	1881	1881	0
104	20240112	175800	133164757	1881	1881	1881	1881	0
105	20240112	175700	133164757	1881	1881	1881	1881	0
106	20240112	175600	133164757	1881	1881	1881	1881	0
107	20240112	175500	133164757	1881	1881	1881	1881	0
108	20240112	175400	133164757	1881	1881	1881	1881	0
109	20240112	175300	133164757	1881	1881	1881	1881	0
110	20240112	175200	133164757	1881	1881	1881	1881	0
111	20240112	175100	133164757	1881	1881	1881	1881	0
112	20240112	175000	133164757	1881	1881	1881	1881	0
113	20240112	174900	133164757	1881	1881	1881	1881	0
114	20240112	174800	133164757	1881	1881	1881	1881	0
115	20240112	174700	133164757	1881	1881	1881	1881	0
116	20240112	174600	133164757	1881	1881	1881	1881	0
117	20240112	174500	133164757	1881	1881	1881	1881	0
118	20240112	174400	133164757	1881	1881	1881	1881	0
119	20240112	174300	133164757	1881	1881	1881	1881	0
120	20240112	174200	133164757	1881	1881	1881	1881	0
121	20240112	174100	133164757	1881	1881	1881	1881	0
122	20240112	174000	133164757	1881	1881	1881	1881	7693
123	20240112	173900	133164757	1881	1881	1881	1881	0
124	20240112	173800	133164757	1881	1881	1881	1881	0
125	20240112	173700	133164757	1881	1881	1881	1881	0
126	20240112	173600	133164757	1881	1881	1881	1881	0
127	20240112	173500	133164757	1881	1881	1881	1881	0
128	20240112	173400	133164757	1881	1881	1881	1881	0
129	20240112	173300	133164757	1881	1881	1881	1881	0
130	20240112	173200	133164757	1881	1881	1881	1881	0
131	20240112	173100	133164757	1881	1881	1881	1881	0
132	20240112	173000	133164757	1881	1881	1881	1881	0
133	20240112	172900	133164757	1881	1881	1881	1881	0
134	20240112	172800	133164757	1881	1881	1881	1881	0
135	20240112	172700	133164757	1881	1881	1881	1881	0
136	20240112	172600	133164757	1881	1881	1881	1881	0
137	20240112	172500	133164757	1881	1881	1881	1881	0
138	20240112	172400	133164757	1881	1881	1881	1881	0
139	20240112	172300	133164757	1881	1881	1881	1881	0
140	20240112	172200	133164757	1881	1881	1881	1881	0
141	20240112	172100	133164757	1881	1881	1881	1881	0
142	20240112	172000	133164757	1881	1881	1881	1881	0
143	20240112	171900	133164757	1881	1881	1881	1881	0
144	20240112	171800	133164757	1881	1881	1881	1881	0
145	20240112	171700	133164757	1881	1881	1881	1881	0
146	20240112	171600	133164757	1881	1881	1881	1881	0
147	20240112	171500	133164757	1881	1881	1881	1881	0
148	20240112	171400	133164757	1881	1881	1881	1881	0
149	20240112	171300	133164757	1881	1881	1881	1881	0
150	20240112	171200	133164757	1881	1881	1881	1881	0
151	20240112	171100	133164757	1881	1881	1881	1881	0
152	20240112	171000	133164757	1881	1881	1881	1881	7693
153	20240112	170900	133164757	1881	1881	1881	1881	0
154	20240112	170800	133164757	1881	1881	1881	1881	0
155	20240112	170700	133164757	1881	1881	1881	1881	0
156	20240112	170600	133164757	1881	1881	1881	1881	0
157	20240112	170500	133164757	1881	1881	1881	1881	0
158	20240112	170400	133164757	1881	1881	1881	1881	0
159	20240112	170300	133164757	1881	1881	1881	1881	0
160	20240112	170200	133164757	1881	1881	1881	1881	0
161	20240112	170100	133164757	1881	1881	1881	1881	0
162	20240112	170000	133164757	1881	1881	1881	1881	0
163	20240112	165900	133164757	1881	1881	1881	1881	0
164	20240112	165800	133164757	1881	1881	1881	1881	0
165	20240112	165700	133164757	1881	1881	1881	1881	0
166	20240112	165600	133164757	1881	1881	1881	1881	0
167	20240112	165500	133164757	1881	1881	1881	1881	0
168	20240112	165400	133164757	1881	1881	1881	1881	0
169	20240112	165300	133164757	1881	1881	1881	1881	0
170	20240112	165200	133164757	1881	1881	1881	1881	0
171	20240112	165100	133164757	1881	1881	1881	1881	0
172	20240112	165000	133164757	1881	1881	1881	1881	0
173	20240112	164900	133164757	1881	1881	1881	1881	0
174	20240112	164800	133164757	1881	1881	1881	1881	0
175	20240112	164700	133164757	1881	1881	1881	1881	0
176	20240112	164600	133164757	1881	1881	1881	1881	0
177	20240112	164500	133164757	1881	1881	1881	1881	0
178	20240112	164400	133164757	1881	1881	1881	1881	0
179	20240112	164300	133164757	1881	1881	1881	1881	0
180	20240112	164200	133164757	1881	1881	1881	1881	0
181	20240112	164100	133164757	1881	1881	1881	1881	0
182	20240112	164000	133164757	1881	1881	1881	1881	7693
183	20240112	163900	133164757	1881	1881	1881	1881	0
184	20240112	163800	133164757	1881	1881	1881	1881	0
185	20240112	163700	133164757	1881	1881	1881	1881	0
186	20240112	163600	133164757	1881	1881	1881	1881	0
187	20240112	163500	133164757	1881	1881	1881	1881	0
188	20240112	163400	133164757	1881	1881	1881	1881	0
189	20240112	163300	133164757	1881	1881	1881	1881	0
190	20240112	163200	133164757	1881	1881	1881	1881	0
191	20240112	163100	133164757	1881	1881	1881	1881	0
192	20240112	163000	133164757	1881	1881	1881	1881	0
193	20240112	162900	133164757	1881	1881	1881	1881	0
194	20240112	162800	133164757	1881	1881	1881	1881	0
195	20240112	162700	133164757	1881	1881	1881	1881	0
196	20240112	162600	133164757	1881	1881	1881	1881	0
197	20240112	162500	133164757	1881	1881	1881	1881	0
198	20240112	162400	133164757	1881	1881	1881	1881	0
199	20240112	162300	133164757	1881	1881	1881	1881	0
200	20240112	162200	133164757	1881	1881	1881	1881	0
201	20240112	162100	133164757	1881	1881	1881	1881	0
202	20240112	162000	133164757	1881	1881	1881	1881	0
203	20240112	161900	133164757	1881	1881	1881	1881	0
204	20240112	161800	133164757	1881	1881	1881	1881	0
205	20240112	161700	133164757	1881	1881	1881	1881	0
206	20240112	161600	133164757	1881	1881	1881	1881	0
207	20240112	161500	133164757	1881	1881	1881	1881	0
208	20240112	161400	133164757	1881	1881	1881	1881	0
209	20240112	161300	133164757	1881	1881	1881	1881	0
210	20240112	161200	133164757	1881	1881	1881	1881	0
211	20240112	161100	133164757	1881	1881	1881	1881	0
212	20240112	161000	133164757	1881	1881	1881	1881	7693
213	20240112	160900	133164757	1881	1881	1881	1881	0
214	20240112	160800	133164757	1881	1881	1881	1881	0
215	20240112	160700	133164757	1881	1881	1881	1881	0
216	20240112	160600	133164757	1881	1881	1881	1881	0
217	20240112	160500	133164757	1881	1881	1881	1881	0
218	20240112	160400	133164757	1881	1881	1881	1881	0
219	20240112	160300	133164757	1881	1881	1881	1881	0
220	20240112	160200	133164757	1881	1881	1881	1881	0
221	20240112	160100	133164757	1881	1881	1881	1881	0
222	20240112	160000	133164757	1881	1881	1881	1881	0
223	20240112	155900	133164757	1881	1881	1881	1881	0
224	20240112	155800	133164757	1881	1881	1881	1881	0
225	20240112	155700	133164757	1881	1881	1881	1881	0
226	20240112	155600	133164757	1881	1881	1881	1881	0
227	20240112	155500	133164757	1881	1881	1881	1881	0
228	20240112	155400	133164757	1881	1881	1881	1881	0
229	20240112	155300	133164757	1881	1881	1881	1881	0
230	20240112	155200	133164757	1881	1881	1881	1881	0
231	20240112	155100	133164757	1881	1881	1881	1881	0
232	20240112	155000	133164757	1881	1881	1881	1881	0
233	20240112	154900	133164757	1881	1881	1881	1881	0
234	20240112	154800	133164757	1881	1881	1881	1881	0
235	20240112	154700	133164757	1881	1881	1881	1881	0
236	20240112	154600	133164757	1881	1881	1881	1881	0
237	20240112	154500	133164757	1881	1881	1881	1881	0
238	20240112	154400	133164757	1881	1881	1881	1881	0
239	20240112	154300	133164757	1881	1881	1881	1881	0
240	20240112	154200	133164757	1881	1881	1881	1881	0
241	20240112	154100	133164757	1881	1881	1881	1881	0
242	20240112	154000	133164757	1881	1881	1881	1881	7693
243	20240112	153900	133164757	1881	1881	1881	1881	0
244	20240112	153800	133164757	1881	1881	1881	1881	0
245	20240112	153700	133164757	1881	1881	1881	1881	0
246	20240112	153600	133164757	1881	1881	1881	1881	0
247	20240112	153500	133164757	1881	1881	1881	1881	0
248	20240112	153400	133164757	1881	1881	1881	1881	0
249	20240112	153300	133164757	1881	1881	1881	1881	0
250	20240112	153200	133164757	1881	1881	1881	1881	0
251	20240112	153100	133164757	1881	1881	1881	1881	0
252	20240112	153000	133164757	1881	1881	1881	1881	7693
253	20240112	152900	118694224	1882	1882	1882	1882	0
254	20240112	152800	118694224	1882	1882	1882	1882	0
255	20240112	152700	118694224	1882	1882	1882	1882	0
256	20240112	152600	118694224	1882	1882	1882	1882	0
257	20240112	152500	118694224	1882	1882	1882	1882	0
258	20240112	152400	118694224	1882	1882	1882	1882	0
259	20240112	152300	118694224	1882	1882	1882	1882	0
260	20240112	152200	118694224	1882	1882	1882	1882	0
261	20240112	152100	118694224	1882	1882	1882	1882	0
262	20240112	152000	118694224	1882	1882	1882	1882	0
263	20240112	151900	118694224	1882	1882	1882	1882	68
264	20240112	151800	118566248	1884	1884	1884	1884	0
265	20240112	151700	118566248	1884	1884	1884	1884	0
266	20240112	151600	118566248	1884	1884	1884	1884	0
267	20240112	151500	118566248	1884	1884	1884	1884	5
268	20240112	151400	118556828	1884	1884	1884	1884	0
269	20240112	151300	118556828	1884	1884	1884	1884	0
270	20240112	151200	118556828	1884	1884	1884	1884	290
271	20240112	151100	118010468	1884	1884	1884	1884	100
272	20240112	151000	117822068	1884	1884	1884	1884	0
273	20240112	150900	117822068	1884	1884	1884	1884	0
274	20240112	150800	117822068	1884	1884	1884	1884	30
275	20240112	150700	117765548	1884	1884	1884	1884	0
276	20240112	150600	117765548	1884	1884	1884	1884	26
277	20240112	150500	117716564	1884	1884	1884	1884	0
278	20240112	150400	117716564	1884	1884	1884	1884	1
279	20240112	150300	117714680	1885	1885	1885	1885	0
280	20240112	150200	117714680	1885	1885	1885	1885	0
281	20240112	150100	117714680	1885	1885	1885	1885	0
282	20240112	150000	117714680	1885	1885	1885	1885	1
283	20240112	145900	117712795	1885	1885	1885	1885	0
284	20240112	145800	117712795	1885	1885	1885	1885	0
285	20240112	145700	117712795	1885	1885	1885	1885	171
286	20240112	145600	117390460	1886	1886	1886	1886	0
287	20240112	145500	117390460	1886	1886	1886	1886	0
288	20240112	145400	117390460	1886	1886	1886	1886	0
289	20240112	145300	117390460	1886	1886	1886	1886	1
290	20240112	145200	117388574	1886	1886	1886	1886	50
291	20240112	145100	117294274	1886	1886	1886	1886	0
292	20240112	145000	117294274	1886	1886	1886	1886	1
293	20240112	144900	117292388	1885	1885	1885	1885	0
294	20240112	144800	117292388	1885	1885	1885	1885	1300
295	20240112	144700	114841888	1885	1885	1885	1885	0
296	20240112	144600	114841888	1885	1885	1885	1885	0
297	20240112	144500	114841888	1885	1885	1885	1885	124
298	20240112	144400	114608148	1885	1885	1885	1885	0
299	20240112	144300	114608148	1885	1881	1885	1881	57
300	20240112	144200	114500927	1881	1881	1881	1881	0
301	20240112	144100	114500927	1881	1881	1881	1881	6
302	20240112	144000	114489641	1885	1885	1885	1885	0
303	20240112	143900	114489641	1885	1885	1885	1885	28
304	20240112	143800	114436861	1885	1885	1885	1885	86
305	20240112	143700	114274751	1887	1887	1887	1887	0
306	20240112	143600	114274751	1887	1887	1887	1887	0
307	20240112	143500	114274751	1887	1887	1887	1887	1
308	20240112	143400	114272864	1880	1880	1880	1880	0
309	20240112	143300	114272864	1880	1880	1880	1880	0
310	20240112	143200	114272864	1880	1880	1880	1880	0
311	20240112	143100	114272864	1880	1886	1886	1880	5613
312	20240112	143000	103711463	1886	1886	1886	1886	213
313	20240112	142900	103309745	1885	1885	1885	1885	100
314	20240112	142800	103121245	1885	1885	1885	1885	0
315	20240112	142700	103121245	1885	1885	1885	1885	0
316	20240112	142600	103121245	1885	1885	1885	1885	6
317	20240112	142500	103109935	1885	1885	1885	1885	0
318	20240112	142400	103109935	1885	1885	1885	1885	0
319	20240112	142300	103109935	1885	1885	1885	1885	0
320	20240112	142200	103109935	1885	1885	1885	1885	53
321	20240112	142100	103010030	1885	1885	1885	1885	0
322	20240112	142000	103010030	1885	1885	1885	1885	200
323	20240112	141900	102633030	1885	1885	1885	1885	0
324	20240112	141800	102633030	1885	1886	1886	1885	500
325	20240112	141700	101690517	1887	1887	1887	1887	0
326	20240112	141600	101690517	1887	1887	1887	1887	0
327	20240112	141500	101690517	1887	1887	1887	1887	216
328	20240112	141400	101282925	1888	1888	1888	1888	0
329	20240112	141300	101282925	1888	1888	1888	1888	0
330	20240112	141200	101282925	1888	1888	1888	1888	0
331	20240112	141100	101282925	1888	1888	1888	1888	0
332	20240112	141000	101282925	1888	1888	1888	1888	0
333	20240112	140900	101282925	1888	1887	1888	1887	755
334	20240112	140800	99858187	1888	1888	1888	1888	0
335	20240112	140700	99858187	1888	1888	1888	1888	42
336	20240112	140600	99778891	1888	1888	1888	1888	70
337	20240112	140500	99646731	1888	1890	1890	1888	620
338	20240112	140400	98475588	1890	1890	1890	1890	0
339	20240112	140300	98475588	1890	1890	1890	1890	0
340	20240112	140200	98475588	1890	1890	1890	1890	0
341	20240112	140100	98475588	1890	1890	1890	1890	695
342	20240112	140000	97162038	1890	1890	1890	1890	0
343	20240112	135900	97162038	1890	1890	1890	1890	0
344	20240112	135800	97162038	1890	1890	1890	1890	0
345	20240112	135700	97162038	1890	1890	1890	1890	0
346	20240112	135600	97162038	1890	1892	1892	1890	5350
347	20240112	135500	87045183	1892	1892	1892	1892	0
348	20240112	135400	87045183	1892	1892	1892	1892	0
349	20240112	135300	87045183	1892	1892	1892	1892	0
350	20240112	135200	87045183	1892	1892	1892	1892	0
351	20240112	135100	87045183	1892	1892	1892	1892	2
352	20240112	135000	87041399	1891	1891	1891	1891	0
353	20240112	134900	87041399	1891	1890	1891	1890	419
354	20240112	134800	86249472	1890	1890	1890	1890	0
355	20240112	134700	86249472	1890	1890	1890	1890	0
356	20240112	134600	86249472	1890	1890	1890	1890	100
357	20240112	134500	86060472	1890	1890	1890	1890	5
358	20240112	134400	86051022	1890	1890	1890	1890	0
359	20240112	134300	86051022	1890	1890	1890	1890	0
360	20240112	134200	86051022	1890	1890	1890	1890	0
361	20240112	134100	86051022	1890	1890	1890	1890	29
362	20240112	134000	85996212	1895	1895	1895	1895	5
363	20240112	133900	85986737	1895	1895	1895	1895	1
364	20240112	133800	85984842	1889	1889	1889	1889	0
365	20240112	133700	85984842	1889	1889	1889	1889	0
366	20240112	133600	85984842	1889	1889	1889	1889	0
367	20240112	133500	85984842	1889	1889	1889	1889	0
368	20240112	133400	85984842	1889	1895	1895	1889	3453
369	20240112	133300	79444071	1895	1895	1895	1895	5
370	20240112	133200	79434596	1895	1895	1895	1895	0
371	20240112	133100	79434596	1895	1895	1895	1895	50
372	20240112	133000	79339846	1895	1895	1895	1895	0
373	20240112	132900	79339846	1895	1895	1895	1895	14
374	20240112	132800	79313316	1888	1888	1888	1888	5
375	20240112	132700	79303876	1888	1888	1888	1888	2
376	20240112	132600	79300100	1889	1889	1889	1889	0
377	20240112	132500	79300100	1889	1889	1889	1889	0
378	20240112	132400	79300100	1889	1889	1889	1889	0
379	20240112	132300	79300100	1889	1889	1889	1889	0
380	20240112	132200	79300100	1889	1889	1889	1889	0
381	20240112	132100	79300100	1889	1889	1889	1889	0
382	20240112	132000	79300100	1889	1890	1890	1889	336
383	20240112	131900	78665395	1890	1890	1890	1890	0
384	20240112	131800	78665395	1890	1890	1890	1890	53
385	20240112	131700	78565225	1890	1890	1890	1890	0
386	20240112	131600	78565225	1890	1890	1890	1890	0
387	20240112	131500	78565225	1890	1890	1890	1890	0
388	20240112	131400	78565225	1890	1890	1890	1890	0
389	20240112	131300	78565225	1890	1890	1890	1890	0
390	20240112	131200	78565225	1890	1890	1890	1890	0
391	20240112	131100	78565225	1890	1890	1890	1890	0
392	20240112	131000	78565225	1890	1890	1890	1890	0
393	20240112	130900	78565225	1890	1893	1893	1890	4475
394	20240112	130800	70096499	1893	1893	1893	1893	0
395	20240112	130700	70096499	1893	1893	1893	1893	0
396	20240112	130600	70096499	1893	1893	1893	1893	0
397	20240112	130500	70096499	1893	1893	1893	1893	0
398	20240112	130400	70096499	1893	1893	1893	1893	0
399	20240112	130300	70096499	1893	1893	1893	1893	0
400	20240112	130200	70096499	1893	1893	1893	1893	0
401	20240112	130100	70096499	1893	1893	1893	1893	0
402	20240112	130000	70096499	1893	1895	1895	1893	28
403	20240112	125900	70043451	1895	1895	1895	1895	1
404	20240112	125800	70041556	1893	1893	1893	1893	0
405	20240112	125700	70041556	1893	1893	1893	1893	0
406	20240112	125600	70041556	1893	1893	1893	1893	29
407	20240112	125500	69986659	1893	1893	1893	1893	0
408	20240112	125400	69986659	1893	1893	1893	1893	0
409	20240112	125300	69986659	1893	1893	1893	1893	10
410	20240112	125200	69967729	1893	1893	1893	1893	0
411	20240112	125100	69967729	1893	1893	1893	1893	0
412	20240112	125000	69967729	1893	1893	1893	1893	0
413	20240112	124900	69967729	1893	1893	1893	1893	0
414	20240112	124800	69967729	1893	1893	1893	1893	0
415	20240112	124700	69967729	1893	1893	1893	1893	0
416	20240112	124600	69967729	1893	1893	1893	1893	0
417	20240112	124500	69967729	1893	1893	1893	1893	0
418	20240112	124400	69967729	1893	1893	1893	1893	0
419	20240112	124300	69967729	1893	1893	1893	1893	0
420	20240112	124200	69967729	1893	1893	1893	1893	0
421	20240112	124100	69967729	1893	1893	1893	1893	0
422	20240112	124000	69967729	1893	1893	1893	1893	0
423	20240112	123900	69967729	1893	1893	1893	1893	1
424	20240112	123800	69965836	1893	1893	1893	1893	0
425	20240112	123700	69965836	1893	1893	1893	1893	0
426	20240112	123600	69965836	1893	1893	1893	1893	0
427	20240112	123500	69965836	1893	1893	1893	1893	0
428	20240112	123400	69965836	1893	1893	1893	1893	0
429	20240112	123300	69965836	1893	1893	1893	1893	0
430	20240112	123200	69965836	1893	1893	1893	1893	0
431	20240112	123100	69965836	1893	1893	1893	1893	0
432	20240112	123000	69965836	1893	1893	1893	1893	0
433	20240112	122900	69965836	1893	1893	1893	1893	0
434	20240112	122800	69965836	1893	1893	1893	1893	76
435	20240112	122700	69821968	1893	1893	1893	1893	260
436	20240112	122600	69329788	1892	1892	1892	1892	0
437	20240112	122500	69329788	1892	1892	1892	1892	0
438	20240112	122400	69329788	1892	1892	1892	1892	0
439	20240112	122300	69329788	1892	1892	1892	1892	1
440	20240112	122200	69327896	1892	1892	1892	1892	0
441	20240112	122100	69327896	1892	1892	1892	1892	100
442	20240112	122000	69138696	1893	1893	1893	1893	0
443	20240112	121900	69138696	1893	1893	1893	1893	0
444	20240112	121800	69138696	1893	1893	1893	1893	0
445	20240112	121700	69138696	1893	1893	1893	1893	50
446	20240112	121600	69044046	1893	1893	1893	1893	0
447	20240112	121500	69044046	1893	1893	1893	1893	0
448	20240112	121400	69044046	1893	1893	1893	1893	0
449	20240112	121300	69044046	1893	1893	1893	1893	0
450	20240112	121200	69044046	1893	1893	1893	1893	0
451	20240112	121100	69044046	1893	1893	1893	1893	0
452	20240112	121000	69044046	1893	1893	1893	1893	0
453	20240112	120900	69044046	1893	1893	1893	1893	0
454	20240112	120800	69044046	1893	1893	1893	1893	0
455	20240112	120700	69044046	1893	1893	1893	1893	0
456	20240112	120600	69044046	1893	1893	1893	1893	1
457	20240112	120500	69042153	1893	1893	1893	1893	0
458	20240112	120400	69042153	1893	1893	1893	1893	15
459	20240112	120300	69013758	1893	1893	1893	1893	2
460	20240112	120200	69009972	1893	1893	1893	1893	1
461	20240112	120100	69008079	1892	1892	1892	1892	0
462	20240112	120000	69008079	1892	1892	1892	1892	0
463	20240112	115900	69008079	1892	1892	1892	1892	0
464	20240112	115800	69008079	1892	1892	1892	1892	0
465	20240112	115700	69008079	1892	1892	1892	1892	0
466	20240112	115600	69008079	1892	1892	1892	1892	0
467	20240112	115500	69008079	1892	1892	1892	1892	0
468	20240112	115400	69008079	1892	1892	1892	1892	0
469	20240112	115300	69008079	1892	1892	1892	1892	200
470	20240112	115200	68629679	1892	1892	1892	1892	0
471	20240112	115100	68629679	1892	1892	1892	1892	652
472	20240112	115000	67396095	1893	1893	1893	1893	0
473	20240112	114900	67396095	1893	1893	1893	1893	0
474	20240112	114800	67396095	1893	1893	1893	1893	0
475	20240112	114700	67396095	1893	1893	1893	1893	0
476	20240112	114600	67396095	1893	1893	1893	1893	0
477	20240112	114500	67396095	1893	1893	1893	1893	0
478	20240112	114400	67396095	1893	1893	1893	1893	0
479	20240112	114300	67396095	1893	1893	1893	1893	8
480	20240112	114200	67380951	1892	1892	1892	1892	0
481	20240112	114100	67380951	1892	1892	1892	1892	207
482	20240112	114000	66989307	1892	1892	1892	1892	0
483	20240112	113900	66989307	1892	1892	1892	1892	0
484	20240112	113800	66989307	1892	1892	1892	1892	200
485	20240112	113700	66610907	1892	1892	1892	1892	0
486	20240112	113600	66610907	1892	1892	1892	1892	0
487	20240112	113500	66610907	1892	1892	1892	1892	0
488	20240112	113400	66610907	1892	1892	1892	1892	0
489	20240112	113300	66610907	1892	1892	1892	1892	0
490	20240112	113200	66610907	1892	1892	1892	1892	1
491	20240112	113100	66609015	1892	1892	1892	1892	0
492	20240112	113000	66609015	1892	1892	1892	1892	0
493	20240112	112900	66609015	1892	1892	1892	1892	0
494	20240112	112800	66609015	1892	1892	1892	1892	0
495	20240112	112700	66609015	1892	1892	1892	1892	0
496	20240112	112600	66609015	1892	1892	1892	1892	0
497	20240112	112500	66609015	1892	1893	1893	1892	13
498	20240112	112400	66584416	1893	1893	1893	1893	33
499	20240112	112300	66521947	1893	1893	1893	1893	0
500	20240112	112200	66521947	1893	1893	1893	1893	3
501	20240112	112100	66516268	1892	1892	1892	1892	0
502	20240112	112000	66516268	1892	1892	1892	1892	0
503	20240112	111900	66516268	1892	1892	1892	1892	0
504	20240112	111800	66516268	1892	1892	1892	1892	0
505	20240112	111700	66516268	1892	1892	1892	1892	0
506	20240112	111600	66516268	1892	1892	1892	1892	0
507	20240112	111500	66516268	1892	1892	1892	1892	2000
508	20240112	111400	62732268	1893	1893	1893	1893	0
509	20240112	111300	62732268	1893	1893	1893	1893	0
510	20240112	111200	62732268	1893	1893	1893	1893	23
511	20240112	111100	62688729	1892	1892	1892	1892	951
512	20240112	111000	60889437	1892	1892	1892	1892	0
513	20240112	110900	60889437	1892	1892	1892	1892	0
514	20240112	110800	60889437	1892	1892	1892	1892	1
515	20240112	110700	60887545	1890	1890	1890	1890	2
516	20240112	110600	60883765	1891	1891	1891	1891	250
517	20240112	110500	60411015	1891	1891	1891	1891	0
518	20240112	110400	60411015	1891	1891	1891	1891	50
519	20240112	110300	60316465	1890	1890	1890	1890	223
520	20240112	110200	59894995	1890	1890	1890	1890	0
521	20240112	110100	59894995	1890	1890	1890	1890	0
522	20240112	110000	59894995	1890	1890	1890	1890	0
523	20240112	105900	59894995	1890	1891	1891	1890	60
524	20240112	105800	59781594	1891	1891	1891	1891	0
525	20240112	105700	59781594	1891	1891	1891	1891	0
526	20240112	105600	59781594	1891	1891	1891	1891	0
527	20240112	105500	59781594	1891	1891	1891	1891	0
528	20240112	105400	59781594	1891	1891	1891	1891	0
529	20240112	105300	59781594	1891	1891	1891	1891	0
530	20240112	105200	59781594	1891	1891	1891	1891	0
531	20240112	105100	59781594	1891	1891	1891	1891	0
532	20240112	105000	59781594	1891	1891	1891	1891	0
533	20240112	104900	59781594	1891	1891	1891	1891	0
534	20240112	104800	59781594	1891	1891	1891	1891	0
535	20240112	104700	59781594	1891	1891	1891	1891	0
536	20240112	104600	59781594	1891	1891	1891	1891	0
537	20240112	104500	59781594	1891	1891	1891	1891	0
538	20240112	104400	59781594	1891	1892	1892	1891	51
539	20240112	104300	59685105	1892	1892	1892	1892	0
540	20240112	104200	59685105	1892	1892	1892	1892	0
541	20240112	104100	59685105	1892	1892	1892	1892	0
542	20240112	104000	59685105	1892	1892	1892	1892	10
543	20240112	103900	59666185	1893	1893	1893	1893	0
544	20240112	103800	59666185	1893	1893	1893	1893	11
545	20240112	103700	59645362	1893	1893	1893	1893	1
546	20240112	103600	59643469	1893	1893	1893	1893	1
547	20240112	103500	59641576	1898	1898	1898	1898	0
548	20240112	103400	59641576	1898	1898	1898	1898	1
549	20240112	103300	59639678	1892	1892	1892	1892	1
550	20240112	103200	59637786	1892	1892	1892	1892	0
551	20240112	103100	59637786	1892	1893	1893	1892	23
552	20240112	103000	59594265	1892	1892	1892	1892	0
553	20240112	102900	59594265	1892	1892	1892	1892	0
554	20240112	102800	59594265	1892	1892	1892	1892	0
555	20240112	102700	59594265	1892	1892	1892	1892	0
556	20240112	102600	59594265	1892	1892	1892	1892	0
557	20240112	102500	59594265	1892	1892	1892	1892	0
558	20240112	102400	59594265	1892	1892	1892	1892	1
559	20240112	102300	59592373	1892	1892	1892	1892	1
560	20240112	102200	59590481	1892	1892	1892	1892	0
561	20240112	102100	59590481	1892	1892	1892	1892	0
562	20240112	102000	59590481	1892	1895	1895	1892	20
563	20240112	101900	59552594	1897	1897	1897	1897	0
564	20240112	101800	59552594	1897	1897	1897	1897	39
565	20240112	101700	59478611	1897	1897	1897	1897	20
566	20240112	101600	59440671	1897	1897	1897	1897	31
567	20240112	101500	59381864	1897	1897	1897	1897	33
568	20240112	101400	59319263	1897	1897	1897	1897	178
569	20240112	101300	58981597	1896	1896	1896	1896	0
570	20240112	101200	58981597	1896	1896	1896	1896	0
571	20240112	101100	58981597	1896	1896	1896	1896	1
572	20240112	101000	58979701	1895	1895	1895	1895	0
573	20240112	100900	58979701	1895	1895	1895	1895	0
574	20240112	100800	58979701	1895	1895	1895	1895	1
575	20240112	100700	58977806	1898	1898	1898	1898	0
576	20240112	100600	58977806	1898	1898	1898	1898	5
577	20240112	100500	58968316	1894	1894	1894	1894	0
578	20240112	100400	58968316	1894	1898	1898	1894	126
579	20240112	100300	58729440	1898	1898	1898	1898	0
580	20240112	100200	58729440	1898	1898	1898	1898	100
581	20240112	100100	58539640	1898	1898	1898	1898	0
582	20240112	100000	58539640	1898	1898	1898	1898	0
583	20240112	095900	58539640	1898	1898	1898	1898	1
584	20240112	095800	58537742	1887	1888	1888	1887	402
585	20240112	095700	57778768	1888	1888	1888	1888	9
586	20240112	095600	57761776	1888	1888	1888	1888	0
587	20240112	095500	57761776	1888	1895	1895	1888	5050
588	20240112	095400	48192039	1896	1896	1896	1896	0
589	20240112	095300	48192039	1896	1896	1896	1896	1
590	20240112	095200	48190143	1886	1886	1886	1886	26
591	20240112	095100	48141107	1898	1898	1898	1898	0
592	20240112	095000	48141107	1898	1898	1898	1898	1
593	20240112	094900	48139209	1898	1898	1898	1898	0
594	20240112	094800	48139209	1898	1898	1898	1898	1
595	20240112	094700	48137311	1885	1885	1885	1885	0
596	20240112	094600	48137311	1885	1885	1885	1881	778
597	20240112	094500	46671493	1895	1895	1895	1895	1
598	20240112	094400	46669598	1885	1885	1885	1885	1345
599	20240112	094300	44134273	1895	1895	1895	1895	6
600	20240112	094200	44122903	1885	1885	1885	1885	0
601	20240112	094100	44122903	1885	1885	1885	1885	7
602	20240112	094000	44109708	1895	1895	1895	1895	0
603	20240112	093900	44109708	1895	1895	1895	1895	15
604	20240112	093800	44081283	1895	1895	1895	1895	10
605	20240112	093700	44062333	1895	1895	1895	1895	1
606	20240112	093600	44060438	1895	1895	1895	1895	0
607	20240112	093500	44060438	1895	1895	1895	1895	8747
608	20240112	093400	27484873	1895	1895	1895	1895	0
609	20240112	093300	27484873	1895	1895	1895	1895	0
610	20240112	093200	27484873	1895	1895	1895	1895	0
611	20240112	093100	27484873	1895	1895	1895	1895	20
612	20240112	093000	27446973	1895	1895	1895	1895	0
613	20240112	092900	27446973	1895	1892	1895	1892	1238
614	20240112	092800	25102583	1892	1892	1892	1892	0
615	20240112	092700	25102583	1892	1892	1892	1892	1
616	20240112	092600	25100691	1892	1886	1892	1886	21
617	20240112	092500	25061079	1890	1890	1890	1890	0
618	20240112	092400	25061079	1890	1890	1890	1890	121
619	20240112	092300	24832389	1881	1881	1881	1881	2
620	20240112	092200	24828627	1881	1880	1888	1880	510
621	20240112	092100	23869308	1880	1888	1888	1880	601
622	20240112	092000	22739420	1877	1877	1877	1877	0
623	20240112	091900	22739420	1877	1877	1877	1877	0
624	20240112	091800	22739420	1877	1888	1888	1877	2061
625	20240112	091700	18868901	1888	1888	1888	1878	131
626	20240112	091600	18621823	1889	1889	1889	1889	0
627	20240112	091500	18621823	1889	1889	1889	1889	0
628	20240112	091400	18621823	1889	1874	1890	1873	4114
629	20240112	091300	10911674	1883	1878	1883	1874	330
630	20240112	091200	10293002	1880	1885	1885	1880	353
631	20240112	091100	9628951	1884	1884	1884	1884	0
632	20240112	091000	9628951	1884	1890	1890	1884	53
633	20240112	090900	9528940	1893	1904	1904	1893	2919
634	20240112	090800	3979015	1905	1920	1920	1905	139
635	20240112	090700	3714145	1921	1921	1921	1921	50
636	20240112	090600	3618095	1922	1922	1922	1922	1
637	20240112	090500	3616173	1904	1913	1913	1904	1299
638	20240112	090400	1135750	1925	1925	1925	1925	0
639	20240112	090300	1135750	1925	1925	1925	1925	0
640	20240112	090200	1135750	1925	1925	1925	1925	1
641	20240112	090100	1133825	1925	1925	1925	1925	0
642	20240112	090000	1133825	1925	1925	1925	1925	589