KissMeData/335870/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210800	88985631	1669	1669	1669	1669	1442
3	20240102	210700	88985631	1669	1669	1669	1669	0
4	20240102	210600	88985631	1669	1669	1669	1669	0
5	20240102	210500	88985631	1669	1669	1669	1669	0
6	20240102	210400	88985631	1669	1669	1669	1669	0
7	20240102	210300	88985631	1669	1669	1669	1669	0
8	20240102	210200	88985631	1669	1669	1669	1669	0
9	20240102	210100	88985631	1669	1669	1669	1669	0
10	20240102	210000	88985631	1669	1669	1669	1669	0
11	20240102	205900	88985631	1669	1669	1669	1669	0
12	20240102	205800	88985631	1669	1669	1669	1669	0
13	20240102	205700	88985631	1669	1669	1669	1669	0
14	20240102	205600	88985631	1669	1669	1669	1669	0
15	20240102	205500	88985631	1669	1669	1669	1669	0
16	20240102	205400	88985631	1669	1669	1669	1669	0
17	20240102	205300	88985631	1669	1669	1669	1669	0
18	20240102	205200	88985631	1669	1669	1669	1669	0
19	20240102	205100	88985631	1669	1669	1669	1669	0
20	20240102	205000	88985631	1669	1669	1669	1669	0
21	20240102	204900	88985631	1669	1669	1669	1669	0
22	20240102	204800	88985631	1669	1669	1669	1669	0
23	20240102	204700	88985631	1669	1669	1669	1669	0
24	20240102	204600	88985631	1669	1669	1669	1669	0
25	20240102	204500	88985631	1669	1669	1669	1669	0
26	20240102	204400	88985631	1669	1669	1669	1669	0
27	20240102	204300	88985631	1669	1669	1669	1669	0
28	20240102	204200	88985631	1669	1669	1669	1669	0
29	20240102	204100	88985631	1669	1669	1669	1669	0
30	20240102	204000	88985631	1669	1669	1669	1669	0
31	20240102	203900	88985631	1669	1669	1669	1669	0
32	20240102	203800	88985631	1669	1669	1669	1669	1442
33	20240102	203700	88985631	1669	1669	1669	1669	0
34	20240102	203600	88985631	1669	1669	1669	1669	0
35	20240102	203500	88985631	1669	1669	1669	1669	0
36	20240102	203400	88985631	1669	1669	1669	1669	0
37	20240102	203300	88985631	1669	1669	1669	1669	0
38	20240102	203200	88985631	1669	1669	1669	1669	0
39	20240102	203100	88985631	1669	1669	1669	1669	0
40	20240102	203000	88985631	1669	1669	1669	1669	0
41	20240102	202900	88985631	1669	1669	1669	1669	0
42	20240102	202800	88985631	1669	1669	1669	1669	0
43	20240102	202700	88985631	1669	1669	1669	1669	0
44	20240102	202600	88985631	1669	1669	1669	1669	0
45	20240102	202500	88985631	1669	1669	1669	1669	0
46	20240102	202400	88985631	1669	1669	1669	1669	0
47	20240102	202300	88985631	1669	1669	1669	1669	0
48	20240102	202200	88985631	1669	1669	1669	1669	0
49	20240102	202100	88985631	1669	1669	1669	1669	0
50	20240102	202000	88985631	1669	1669	1669	1669	0
51	20240102	201900	88985631	1669	1669	1669	1669	0
52	20240102	201800	88985631	1669	1669	1669	1669	0
53	20240102	201700	88985631	1669	1669	1669	1669	0
54	20240102	201600	88985631	1669	1669	1669	1669	0
55	20240102	201500	88985631	1669	1669	1669	1669	0
56	20240102	201400	88985631	1669	1669	1669	1669	0
57	20240102	201300	88985631	1669	1669	1669	1669	0
58	20240102	201200	88985631	1669	1669	1669	1669	0
59	20240102	201100	88985631	1669	1669	1669	1669	0
60	20240102	201000	88985631	1669	1669	1669	1669	0
61	20240102	200900	88985631	1669	1669	1669	1669	0
62	20240102	200800	88985631	1669	1669	1669	1669	1442
63	20240102	200700	88985631	1669	1669	1669	1669	0
64	20240102	200600	88985631	1669	1669	1669	1669	0
65	20240102	200500	88985631	1669	1669	1669	1669	0
66	20240102	200400	88985631	1669	1669	1669	1669	0
67	20240102	200300	88985631	1669	1669	1669	1669	0
68	20240102	200200	88985631	1669	1669	1669	1669	0
69	20240102	200100	88985631	1669	1669	1669	1669	0
70	20240102	200000	88985631	1669	1669	1669	1669	0
71	20240102	195900	88985631	1669	1669	1669	1669	0
72	20240102	195800	88985631	1669	1669	1669	1669	0
73	20240102	195700	88985631	1669	1669	1669	1669	0
74	20240102	195600	88985631	1669	1669	1669	1669	0
75	20240102	195500	88985631	1669	1669	1669	1669	0
76	20240102	195400	88985631	1669	1669	1669	1669	0
77	20240102	195300	88985631	1669	1669	1669	1669	0
78	20240102	195200	88985631	1669	1669	1669	1669	0
79	20240102	195100	88985631	1669	1669	1669	1669	0
80	20240102	195000	88985631	1669	1669	1669	1669	0
81	20240102	194900	88985631	1669	1669	1669	1669	0
82	20240102	194800	88985631	1669	1669	1669	1669	0
83	20240102	194700	88985631	1669	1669	1669	1669	0
84	20240102	194600	88985631	1669	1669	1669	1669	0
85	20240102	194500	88985631	1669	1669	1669	1669	0
86	20240102	194400	88985631	1669	1669	1669	1669	0
87	20240102	194300	88985631	1669	1669	1669	1669	0
88	20240102	194200	88985631	1669	1669	1669	1669	0
89	20240102	194100	88985631	1669	1669	1669	1669	0
90	20240102	194000	88985631	1669	1669	1669	1669	0
91	20240102	193900	88985631	1669	1669	1669	1669	0
92	20240102	193800	88985631	1669	1669	1669	1669	1442
93	20240102	193700	88985631	1669	1669	1669	1669	0
94	20240102	193600	88985631	1669	1669	1669	1669	0
95	20240102	193500	88985631	1669	1669	1669	1669	0
96	20240102	193400	88985631	1669	1669	1669	1669	0
97	20240102	193300	88985631	1669	1669	1669	1669	0
98	20240102	193200	88985631	1669	1669	1669	1669	0
99	20240102	193100	88985631	1669	1669	1669	1669	0
100	20240102	193000	88985631	1669	1669	1669	1669	0
101	20240102	192900	88985631	1669	1669	1669	1669	0
102	20240102	192800	88985631	1669	1669	1669	1669	0
103	20240102	192700	88985631	1669	1669	1669	1669	0
104	20240102	192600	88985631	1669	1669	1669	1669	0
105	20240102	192500	88985631	1669	1669	1669	1669	0
106	20240102	192400	88985631	1669	1669	1669	1669	0
107	20240102	192300	88985631	1669	1669	1669	1669	0
108	20240102	192200	88985631	1669	1669	1669	1669	0
109	20240102	192100	88985631	1669	1669	1669	1669	0
110	20240102	192000	88985631	1669	1669	1669	1669	0
111	20240102	191900	88985631	1669	1669	1669	1669	0
112	20240102	191800	88985631	1669	1669	1669	1669	0
113	20240102	191700	88985631	1669	1669	1669	1669	0
114	20240102	191600	88985631	1669	1669	1669	1669	0
115	20240102	191500	88985631	1669	1669	1669	1669	0
116	20240102	191400	88985631	1669	1669	1669	1669	0
117	20240102	191300	88985631	1669	1669	1669	1669	0
118	20240102	191200	88985631	1669	1669	1669	1669	0
119	20240102	191100	88985631	1669	1669	1669	1669	0
120	20240102	191000	88985631	1669	1669	1669	1669	0
121	20240102	190900	88985631	1669	1669	1669	1669	0
122	20240102	190800	88985631	1669	1669	1669	1669	1442
123	20240102	190700	88985631	1669	1669	1669	1669	0
124	20240102	190600	88985631	1669	1669	1669	1669	0
125	20240102	190500	88985631	1669	1669	1669	1669	0
126	20240102	190400	88985631	1669	1669	1669	1669	0
127	20240102	190300	88985631	1669	1669	1669	1669	0
128	20240102	190200	88985631	1669	1669	1669	1669	0
129	20240102	190100	88985631	1669	1669	1669	1669	0
130	20240102	190000	88985631	1669	1669	1669	1669	0
131	20240102	185900	88985631	1669	1669	1669	1669	0
132	20240102	185800	88985631	1669	1669	1669	1669	0
133	20240102	185700	88985631	1669	1669	1669	1669	0
134	20240102	185600	88985631	1669	1669	1669	1669	0
135	20240102	185500	88985631	1669	1669	1669	1669	0
136	20240102	185400	88985631	1669	1669	1669	1669	0
137	20240102	185300	88985631	1669	1669	1669	1669	0
138	20240102	185200	88985631	1669	1669	1669	1669	0
139	20240102	185100	88985631	1669	1669	1669	1669	0
140	20240102	185000	88985631	1669	1669	1669	1669	0
141	20240102	184900	88985631	1669	1669	1669	1669	0
142	20240102	184800	88985631	1669	1669	1669	1669	0
143	20240102	184700	88985631	1669	1669	1669	1669	0
144	20240102	184600	88985631	1669	1669	1669	1669	0
145	20240102	184500	88985631	1669	1669	1669	1669	0
146	20240102	184400	88985631	1669	1669	1669	1669	0
147	20240102	184300	88985631	1669	1669	1669	1669	0
148	20240102	184200	88985631	1669	1669	1669	1669	0
149	20240102	184100	88985631	1669	1669	1669	1669	0
150	20240102	184000	88985631	1669	1669	1669	1669	0
151	20240102	183900	88985631	1669	1669	1669	1669	0
152	20240102	183800	88985631	1669	1669	1669	1669	1442
153	20240102	183700	88985631	1669	1669	1669	1669	0
154	20240102	183600	88985631	1669	1669	1669	1669	0
155	20240102	183500	88985631	1669	1669	1669	1669	0
156	20240102	183400	88985631	1669	1669	1669	1669	0
157	20240102	183300	88985631	1669	1669	1669	1669	0
158	20240102	183200	88985631	1669	1669	1669	1669	0
159	20240102	183100	88985631	1669	1669	1669	1669	0
160	20240102	183000	88985631	1669	1669	1669	1669	0
161	20240102	182900	88985631	1669	1669	1669	1669	0
162	20240102	182800	88985631	1669	1669	1669	1669	0
163	20240102	182700	88985631	1669	1669	1669	1669	0
164	20240102	182600	88985631	1669	1669	1669	1669	0
165	20240102	182500	88985631	1669	1669	1669	1669	0
166	20240102	182400	88985631	1669	1669	1669	1669	0
167	20240102	182300	88985631	1669	1669	1669	1669	0
168	20240102	182200	88985631	1669	1669	1669	1669	0
169	20240102	182100	88985631	1669	1669	1669	1669	0
170	20240102	182000	88985631	1669	1669	1669	1669	0
171	20240102	181900	88985631	1669	1669	1669	1669	0
172	20240102	181800	88985631	1669	1669	1669	1669	0
173	20240102	181700	88985631	1669	1669	1669	1669	0
174	20240102	181600	88985631	1669	1669	1669	1669	0
175	20240102	181500	88985631	1669	1669	1669	1669	0
176	20240102	181400	88985631	1669	1669	1669	1669	0
177	20240102	181300	88985631	1669	1669	1669	1669	0
178	20240102	181200	88985631	1669	1669	1669	1669	0
179	20240102	181100	88985631	1669	1669	1669	1669	0
180	20240102	181000	88985631	1669	1669	1669	1669	0
181	20240102	180900	88985631	1669	1669	1669	1669	0
182	20240102	180800	88985631	1669	1669	1669	1669	1442
183	20240102	180700	88985631	1669	1669	1669	1669	0
184	20240102	180600	88985631	1669	1669	1669	1669	0
185	20240102	180500	88985631	1669	1669	1669	1669	0
186	20240102	180400	88985631	1669	1669	1669	1669	0
187	20240102	180300	88985631	1669	1669	1669	1669	0
188	20240102	180200	88985631	1669	1669	1669	1669	0
189	20240102	180100	88985631	1669	1669	1669	1669	0
190	20240102	180000	88985631	1669	1669	1669	1669	0
191	20240102	175900	88985631	1669	1669	1669	1669	0
192	20240102	175800	88985631	1669	1669	1669	1669	0
193	20240102	175700	88985631	1669	1669	1669	1669	0
194	20240102	175600	88985631	1669	1669	1669	1669	0
195	20240102	175500	88985631	1669	1669	1669	1669	0
196	20240102	175400	88985631	1669	1669	1669	1669	0
197	20240102	175300	88985631	1669	1669	1669	1669	0
198	20240102	175200	88985631	1669	1669	1669	1669	0
199	20240102	175100	88985631	1669	1669	1669	1669	0
200	20240102	175000	88985631	1669	1669	1669	1669	0
201	20240102	174900	88985631	1669	1669	1669	1669	0
202	20240102	174800	88985631	1669	1669	1669	1669	0
203	20240102	174700	88985631	1669	1669	1669	1669	0
204	20240102	174600	88985631	1669	1669	1669	1669	0
205	20240102	174500	88985631	1669	1669	1669	1669	0
206	20240102	174400	88985631	1669	1669	1669	1669	0
207	20240102	174300	88985631	1669	1669	1669	1669	0
208	20240102	174200	88985631	1669	1669	1669	1669	0
209	20240102	174100	88985631	1669	1669	1669	1669	0
210	20240102	174000	88985631	1669	1669	1669	1669	0
211	20240102	173900	88985631	1669	1669	1669	1669	0
212	20240102	173800	88985631	1669	1669	1669	1669	1442
213	20240102	173700	88985631	1669	1669	1669	1669	0
214	20240102	173600	88985631	1669	1669	1669	1669	0
215	20240102	173500	88985631	1669	1669	1669	1669	0
216	20240102	173400	88985631	1669	1669	1669	1669	0
217	20240102	173300	88985631	1669	1669	1669	1669	0
218	20240102	173200	88985631	1669	1669	1669	1669	0
219	20240102	173100	88985631	1669	1669	1669	1669	0
220	20240102	173000	88985631	1669	1669	1669	1669	0
221	20240102	172900	88985631	1669	1669	1669	1669	0
222	20240102	172800	88985631	1669	1669	1669	1669	0
223	20240102	172700	88985631	1669	1669	1669	1669	0
224	20240102	172600	88985631	1669	1669	1669	1669	0
225	20240102	172500	88985631	1669	1669	1669	1669	0
226	20240102	172400	88985631	1669	1669	1669	1669	0
227	20240102	172300	88985631	1669	1669	1669	1669	0
228	20240102	172200	88985631	1669	1669	1669	1669	0
229	20240102	172100	88985631	1669	1669	1669	1669	0
230	20240102	172000	88985631	1669	1669	1669	1669	0
231	20240102	171900	88985631	1669	1669	1669	1669	0
232	20240102	171800	88985631	1669	1669	1669	1669	0
233	20240102	171700	88985631	1669	1669	1669	1669	0
234	20240102	171600	88985631	1669	1669	1669	1669	0
235	20240102	171500	88985631	1669	1669	1669	1669	0
236	20240102	171400	88985631	1669	1669	1669	1669	0
237	20240102	171300	88985631	1669	1669	1669	1669	0
238	20240102	171200	88985631	1669	1669	1669	1669	0
239	20240102	171100	88985631	1669	1669	1669	1669	0
240	20240102	171000	88985631	1669	1669	1669	1669	0
241	20240102	170900	88985631	1669	1669	1669	1669	0
242	20240102	170800	88985631	1669	1669	1669	1669	1442
243	20240102	170700	88985631	1669	1669	1669	1669	0
244	20240102	170600	88985631	1669	1669	1669	1669	0
245	20240102	170500	88985631	1669	1669	1669	1669	0
246	20240102	170400	88985631	1669	1669	1669	1669	0
247	20240102	170300	88985631	1669	1669	1669	1669	0
248	20240102	170200	88985631	1669	1669	1669	1669	0
249	20240102	170100	88985631	1669	1669	1669	1669	0
250	20240102	170000	88985631	1669	1669	1669	1669	0
251	20240102	165900	88985631	1669	1669	1669	1669	0
252	20240102	165800	88985631	1669	1669	1669	1669	0
253	20240102	165700	88985631	1669	1669	1669	1669	0
254	20240102	165600	88985631	1669	1669	1669	1669	0
255	20240102	165500	88985631	1669	1669	1669	1669	0
256	20240102	165400	88985631	1669	1669	1669	1669	0
257	20240102	165300	88985631	1669	1669	1669	1669	0
258	20240102	165200	88985631	1669	1669	1669	1669	0
259	20240102	165100	88985631	1669	1669	1669	1669	0
260	20240102	165000	88985631	1669	1669	1669	1669	0
261	20240102	164900	88985631	1669	1669	1669	1669	0
262	20240102	164800	88985631	1669	1669	1669	1669	0
263	20240102	164700	88985631	1669	1669	1669	1669	0
264	20240102	164600	88985631	1669	1669	1669	1669	0
265	20240102	164500	88985631	1669	1669	1669	1669	0
266	20240102	164400	88985631	1669	1669	1669	1669	0
267	20240102	164300	88985631	1669	1669	1669	1669	0
268	20240102	164200	88985631	1669	1669	1669	1669	0
269	20240102	164100	88985631	1669	1669	1669	1669	0
270	20240102	164000	88985631	1669	1669	1669	1669	0
271	20240102	163900	88985631	1669	1669	1669	1669	0
272	20240102	163800	88985631	1669	1669	1669	1669	1442
273	20240102	163700	88985631	1669	1669	1669	1669	0
274	20240102	163600	88985631	1669	1669	1669	1669	0
275	20240102	163500	88985631	1669	1669	1669	1669	0
276	20240102	163400	88985631	1669	1669	1669	1669	0
277	20240102	163300	88985631	1669	1669	1669	1669	0
278	20240102	163200	88985631	1669	1669	1669	1669	0
279	20240102	163100	88985631	1669	1669	1669	1669	0
280	20240102	163000	88985631	1669	1669	1669	1669	0
281	20240102	162900	88985631	1669	1669	1669	1669	0
282	20240102	162800	88985631	1669	1669	1669	1669	0
283	20240102	162700	88985631	1669	1669	1669	1669	0
284	20240102	162600	88985631	1669	1669	1669	1669	0
285	20240102	162500	88985631	1669	1669	1669	1669	0
286	20240102	162400	88985631	1669	1669	1669	1669	0
287	20240102	162300	88985631	1669	1669	1669	1669	0
288	20240102	162200	88985631	1669	1669	1669	1669	0
289	20240102	162100	88985631	1669	1669	1669	1669	0
290	20240102	162000	88985631	1669	1669	1669	1669	0
291	20240102	161900	88985631	1669	1669	1669	1669	0
292	20240102	161800	88985631	1669	1669	1669	1669	0
293	20240102	161700	88985631	1669	1669	1669	1669	0
294	20240102	161600	88985631	1669	1669	1669	1669	0
295	20240102	161500	88985631	1669	1669	1669	1669	0
296	20240102	161400	88985631	1669	1669	1669	1669	0
297	20240102	161300	88985631	1669	1669	1669	1669	0
298	20240102	161200	88985631	1669	1669	1669	1669	0
299	20240102	161100	88985631	1669	1669	1669	1669	0
300	20240102	161000	88985631	1669	1669	1669	1669	0
301	20240102	160900	88985631	1669	1669	1669	1669	0
302	20240102	160800	88985631	1669	1669	1669	1669	1442
303	20240102	160700	88985631	1669	1669	1669	1669	0
304	20240102	160600	88985631	1669	1669	1669	1669	0
305	20240102	160500	88985631	1669	1669	1669	1669	0
306	20240102	160400	88985631	1669	1669	1669	1669	0
307	20240102	160300	88985631	1669	1669	1669	1669	0
308	20240102	160200	88985631	1669	1669	1669	1669	0
309	20240102	160100	88985631	1669	1669	1669	1669	0
310	20240102	160000	88985631	1669	1669	1669	1669	0
311	20240102	155900	88985631	1669	1669	1669	1669	0
312	20240102	155800	88985631	1669	1669	1669	1669	0
313	20240102	155700	88985631	1669	1669	1669	1669	0
314	20240102	155600	88985631	1669	1669	1669	1669	0
315	20240102	155500	88985631	1669	1669	1669	1669	0
316	20240102	155400	88985631	1669	1669	1669	1669	0
317	20240102	155300	88985631	1669	1669	1669	1669	0
318	20240102	155200	88985631	1669	1669	1669	1669	0
319	20240102	155100	88985631	1669	1669	1669	1669	0
320	20240102	155000	88985631	1669	1669	1669	1669	0
321	20240102	154900	88985631	1669	1669	1669	1669	0
322	20240102	154800	88985631	1669	1669	1669	1669	0
323	20240102	154700	88985631	1669	1669	1669	1669	0
324	20240102	154600	88985631	1669	1669	1669	1669	0
325	20240102	154500	88985631	1669	1669	1669	1669	0
326	20240102	154400	88985631	1669	1669	1669	1669	0
327	20240102	154300	88985631	1669	1669	1669	1669	0
328	20240102	154200	88985631	1669	1669	1669	1669	0
329	20240102	154100	88985631	1669	1669	1669	1669	0
330	20240102	154000	88985631	1669	1669	1669	1669	0
331	20240102	153900	88985631	1669	1669	1669	1669	0
332	20240102	153800	88985631	1669	1669	1669	1669	1442
333	20240102	153700	88985631	1669	1669	1669	1669	0
334	20240102	153600	88985631	1669	1669	1669	1669	0
335	20240102	153500	88985631	1669	1669	1669	1669	0
336	20240102	153400	88985631	1669	1669	1669	1669	0
337	20240102	153300	88985631	1669	1669	1669	1669	0
338	20240102	153200	88985631	1669	1669	1669	1669	0
339	20240102	153100	88985631	1669	1669	1669	1669	0
340	20240102	153000	88985631	1669	1669	1669	1669	1442
341	20240102	152900	86578933	1684	1684	1684	1684	0
342	20240102	152800	86578933	1684	1684	1684	1684	0
343	20240102	152700	86578933	1684	1684	1684	1684	0
344	20240102	152600	86578933	1684	1684	1684	1684	0
345	20240102	152500	86578933	1684	1684	1684	1684	0
346	20240102	152400	86578933	1684	1684	1684	1684	0
347	20240102	152300	86578933	1684	1684	1684	1684	0
348	20240102	152200	86578933	1684	1684	1684	1684	0
349	20240102	152100	86578933	1684	1684	1684	1684	0
350	20240102	152000	86578933	1684	1684	1684	1684	0
351	20240102	151900	86578933	1684	1684	1684	1684	0
352	20240102	151800	86578933	1684	1684	1684	1684	0
353	20240102	151700	86578933	1684	1684	1684	1684	0
354	20240102	151600	86578933	1684	1684	1684	1684	0
355	20240102	151500	86578933	1684	1684	1684	1684	1
356	20240102	151400	86577249	1669	1680	1680	1669	2000
357	20240102	151300	83235241	1684	1684	1684	1684	0
358	20240102	151200	83235241	1684	1684	1684	1684	0
359	20240102	151100	83235241	1684	1684	1684	1684	0
360	20240102	151000	83235241	1684	1684	1684	1684	61
361	20240102	150900	83132517	1684	1682	1684	1682	453
362	20240102	150800	82369693	1684	1684	1684	1684	0
363	20240102	150700	82369693	1684	1682	1684	1682	3
364	20240102	150600	82364644	1679	1679	1679	1679	70
365	20240102	150500	82247114	1679	1679	1679	1679	0
366	20240102	150400	82247114	1679	1679	1679	1679	30
367	20240102	150300	82196744	1679	1679	1679	1679	201
368	20240102	150200	81859265	1679	1679	1679	1679	186
369	20240102	150100	81546971	1679	1679	1679	1679	447
370	20240102	150000	80796458	1681	1681	1681	1681	0
371	20240102	145900	80796458	1681	1681	1681	1681	0
372	20240102	145800	80796458	1681	1681	1681	1681	0
373	20240102	145700	80796458	1681	1681	1681	1681	0
374	20240102	145600	80796458	1681	1681	1681	1681	10
375	20240102	145500	80779648	1681	1681	1681	1681	0
376	20240102	145400	80779648	1681	1681	1681	1681	8
377	20240102	145300	80766200	1679	1679	1679	1679	0
378	20240102	145200	80766200	1679	1677	1679	1677	211
379	20240102	145100	80412057	1676	1676	1676	1676	46
380	20240102	145000	80334961	1673	1673	1673	1673	0
381	20240102	144900	80334961	1673	1673	1673	1673	0
382	20240102	144800	80334961	1673	1673	1673	1673	0
383	20240102	144700	80334961	1673	1673	1673	1673	0
384	20240102	144600	80334961	1673	1673	1673	1673	0
385	20240102	144500	80334961	1673	1673	1673	1673	0
386	20240102	144400	80334961	1673	1673	1673	1673	0
387	20240102	144300	80334961	1673	1673	1673	1673	0
388	20240102	144200	80334961	1673	1674	1674	1673	59
389	20240102	144100	80236204	1678	1678	1678	1678	0
390	20240102	144000	80236204	1678	1678	1678	1678	0
391	20240102	143900	80236204	1678	1678	1678	1678	0
392	20240102	143800	80236204	1678	1678	1678	1678	0
393	20240102	143700	80236204	1678	1678	1678	1678	0
394	20240102	143600	80236204	1678	1678	1678	1678	0
395	20240102	143500	80236204	1678	1678	1678	1678	0
396	20240102	143400	80236204	1678	1678	1678	1678	0
397	20240102	143300	80236204	1678	1677	1678	1677	500
398	20240102	143200	79397209	1677	1677	1677	1677	0
399	20240102	143100	79397209	1677	1677	1677	1677	0
400	20240102	143000	79397209	1677	1677	1677	1677	0
401	20240102	142900	79397209	1677	1677	1677	1677	0
402	20240102	142800	79397209	1677	1677	1677	1677	199
403	20240102	142700	79063486	1675	1675	1675	1675	500
404	20240102	142600	78225986	1677	1677	1677	1677	0
405	20240102	142500	78225986	1677	1677	1677	1677	0
406	20240102	142400	78225986	1677	1677	1677	1677	0
407	20240102	142300	78225986	1677	1677	1677	1677	0
408	20240102	142200	78225986	1677	1677	1677	1677	0
409	20240102	142100	78225986	1677	1677	1677	1677	0
410	20240102	142000	78225986	1677	1677	1677	1677	0
411	20240102	141900	78225986	1677	1677	1677	1677	0
412	20240102	141800	78225986	1677	1677	1677	1677	0
413	20240102	141700	78225986	1677	1677	1677	1677	0
414	20240102	141600	78225986	1677	1677	1677	1677	0
415	20240102	141500	78225986	1677	1677	1677	1677	0
416	20240102	141400	78225986	1677	1677	1677	1677	0
417	20240102	141300	78225986	1677	1677	1677	1677	100
418	20240102	141200	78058286	1675	1675	1675	1675	0
419	20240102	141100	78058286	1675	1675	1675	1675	0
420	20240102	141000	78058286	1675	1675	1675	1675	20
421	20240102	140900	78024786	1675	1675	1675	1675	100
422	20240102	140800	77857286	1669	1669	1669	1669	0
423	20240102	140700	77857286	1669	1669	1669	1669	0
424	20240102	140600	77857286	1669	1669	1669	1669	0
425	20240102	140500	77857286	1669	1669	1669	1669	0
426	20240102	140400	77857286	1669	1669	1669	1669	0
427	20240102	140300	77857286	1669	1669	1669	1669	0
428	20240102	140200	77857286	1669	1669	1669	1669	0
429	20240102	140100	77857286	1669	1669	1669	1669	0
430	20240102	140000	77857286	1669	1669	1669	1669	0
431	20240102	135900	77857286	1669	1669	1669	1669	0
432	20240102	135800	77857286	1669	1669	1669	1669	44
433	20240102	135700	77783850	1669	1669	1669	1669	0
434	20240102	135600	77783850	1669	1669	1669	1669	0
435	20240102	135500	77783850	1669	1669	1669	1669	0
436	20240102	135400	77783850	1669	1669	1669	1669	0
437	20240102	135300	77783850	1669	1669	1669	1669	0
438	20240102	135200	77783850	1669	1669	1669	1669	0
439	20240102	135100	77783850	1669	1669	1669	1669	0
440	20240102	135000	77783850	1669	1669	1669	1669	18
441	20240102	134900	77753808	1668	1668	1668	1668	0
442	20240102	134800	77753808	1668	1668	1668	1668	0
443	20240102	134700	77753808	1668	1668	1668	1668	0
444	20240102	134600	77753808	1668	1668	1668	1668	0
445	20240102	134500	77753808	1668	1668	1668	1668	0
446	20240102	134400	77753808	1668	1668	1668	1668	0
447	20240102	134300	77753808	1668	1668	1668	1668	0
448	20240102	134200	77753808	1668	1668	1668	1668	0
449	20240102	134100	77753808	1668	1668	1668	1668	20
450	20240102	134000	77720448	1668	1665	1668	1665	263
451	20240102	133900	77281767	1665	1665	1665	1665	200
452	20240102	133800	76948767	1665	1665	1665	1665	100
453	20240102	133700	76782267	1668	1668	1668	1668	0
454	20240102	133600	76782267	1668	1668	1668	1668	0
455	20240102	133500	76782267	1668	1668	1668	1668	0
456	20240102	133400	76782267	1668	1668	1668	1668	0
457	20240102	133300	76782267	1668	1668	1668	1668	0
458	20240102	133200	76782267	1668	1668	1668	1668	0
459	20240102	133100	76782267	1668	1668	1668	1668	0
460	20240102	133000	76782267	1668	1668	1668	1668	0
461	20240102	132900	76782267	1668	1668	1668	1668	199
462	20240102	132800	76450335	1668	1668	1668	1668	0
463	20240102	132700	76450335	1668	1668	1668	1668	0
464	20240102	132600	76450335	1668	1668	1668	1668	0
465	20240102	132500	76450335	1668	1668	1668	1668	0
466	20240102	132400	76450335	1668	1668	1668	1668	0
467	20240102	132300	76450335	1668	1668	1668	1668	1
468	20240102	132200	76448667	1662	1662	1662	1662	0
469	20240102	132100	76448667	1662	1663	1663	1662	1244
470	20240102	132000	74381020	1663	1663	1663	1663	0
471	20240102	131900	74381020	1663	1663	1663	1663	1
472	20240102	131800	74379357	1665	1665	1665	1665	0
473	20240102	131700	74379357	1665	1665	1665	1665	0
474	20240102	131600	74379357	1665	1665	1665	1665	0
475	20240102	131500	74379357	1665	1665	1665	1665	0
476	20240102	131400	74379357	1665	1665	1665	1665	37
477	20240102	131300	74317752	1665	1665	1665	1665	0
478	20240102	131200	74317752	1665	1665	1665	1665	0
479	20240102	131100	74317752	1665	1665	1665	1665	50
480	20240102	131000	74234502	1665	1665	1665	1665	20
481	20240102	130900	74201202	1665	1665	1665	1665	153
482	20240102	130800	73946457	1665	1665	1665	1665	0
483	20240102	130700	73946457	1665	1665	1665	1665	0
484	20240102	130600	73946457	1665	1665	1665	1665	0
485	20240102	130500	73946457	1665	1665	1665	1665	0
486	20240102	130400	73946457	1665	1665	1665	1665	0
487	20240102	130300	73946457	1665	1665	1665	1665	0
488	20240102	130200	73946457	1665	1665	1665	1665	0
489	20240102	130100	73946457	1665	1665	1665	1665	0
490	20240102	130000	73946457	1665	1665	1665	1665	0
491	20240102	125900	73946457	1665	1665	1665	1665	0
492	20240102	125800	73946457	1665	1665	1665	1665	10
493	20240102	125700	73929807	1664	1664	1664	1664	0
494	20240102	125600	73929807	1664	1664	1664	1664	0
495	20240102	125500	73929807	1664	1664	1664	1664	0
496	20240102	125400	73929807	1664	1664	1664	1664	0
497	20240102	125300	73929807	1664	1664	1664	1664	0
498	20240102	125200	73929807	1664	1666	1667	1664	4188
499	20240102	125100	66958473	1663	1663	1663	1663	0
500	20240102	125000	66958473	1663	1663	1663	1663	0
501	20240102	124900	66958473	1663	1663	1663	1663	0
502	20240102	124800	66958473	1663	1663	1663	1663	0
503	20240102	124700	66958473	1663	1665	1665	1663	291
504	20240102	124600	66474536	1666	1666	1666	1666	1
505	20240102	124500	66472870	1663	1663	1663	1663	1
506	20240102	124400	66471207	1666	1666	1666	1666	0
507	20240102	124300	66471207	1666	1666	1666	1666	0
508	20240102	124200	66471207	1666	1666	1666	1666	0
509	20240102	124100	66471207	1666	1666	1666	1666	0
510	20240102	124000	66471207	1666	1666	1666	1666	0
511	20240102	123900	66471207	1666	1666	1666	1666	0
512	20240102	123800	66471207	1666	1666	1666	1666	0
513	20240102	123700	66471207	1666	1666	1666	1666	0
514	20240102	123600	66471207	1666	1666	1666	1666	0
515	20240102	123500	66471207	1666	1666	1666	1666	0
516	20240102	123400	66471207	1666	1666	1666	1666	0
517	20240102	123300	66471207	1666	1666	1666	1666	0
518	20240102	123200	66471207	1666	1666	1666	1666	0
519	20240102	123100	66471207	1666	1665	1666	1665	32
520	20240102	123000	66417899	1665	1665	1665	1665	18
521	20240102	122900	66387929	1661	1661	1661	1661	200
522	20240102	122800	66055729	1661	1661	1661	1661	0
523	20240102	122700	66055729	1661	1661	1661	1661	0
524	20240102	122600	66055729	1661	1661	1661	1661	0
525	20240102	122500	66055729	1661	1661	1661	1661	0
526	20240102	122400	66055729	1661	1661	1661	1661	1
527	20240102	122300	66054068	1666	1666	1666	1666	0
528	20240102	122200	66054068	1666	1666	1666	1666	0
529	20240102	122100	66054068	1666	1666	1666	1666	0
530	20240102	122000	66054068	1666	1666	1666	1666	0
531	20240102	121900	66054068	1666	1666	1666	1666	0
532	20240102	121800	66054068	1666	1666	1666	1666	0
533	20240102	121700	66054068	1666	1666	1666	1666	0
534	20240102	121600	66054068	1666	1666	1666	1666	0
535	20240102	121500	66054068	1666	1664	1666	1664	10
536	20240102	121400	66037421	1662	1662	1662	1662	0
537	20240102	121300	66037421	1662	1662	1662	1662	0
538	20240102	121200	66037421	1662	1662	1662	1662	0
539	20240102	121100	66037421	1662	1662	1662	1662	510
540	20240102	121000	65189801	1662	1662	1662	1662	50
541	20240102	120900	65106701	1666	1666	1666	1666	0
542	20240102	120800	65106701	1666	1666	1666	1666	0
543	20240102	120700	65106701	1666	1666	1666	1666	0
544	20240102	120600	65106701	1666	1666	1666	1666	21
545	20240102	120500	65071715	1666	1666	1666	1666	0
546	20240102	120400	65071715	1666	1666	1666	1666	10
547	20240102	120300	65055055	1666	1666	1666	1666	10
548	20240102	120200	65038395	1666	1666	1666	1666	278
549	20240102	120100	64575247	1666	1666	1666	1666	0
550	20240102	120000	64575247	1666	1666	1666	1666	0
551	20240102	115900	64575247	1666	1666	1666	1666	0
552	20240102	115800	64575247	1666	1666	1666	1666	20
553	20240102	115700	64541927	1665	1664	1665	1664	35
554	20240102	115600	64483653	1662	1662	1662	1662	1
555	20240102	115500	64481991	1664	1664	1664	1664	1
556	20240102	115400	64480327	1665	1666	1666	1665	30
557	20240102	115300	64430357	1666	1666	1666	1666	0
558	20240102	115200	64430357	1666	1666	1666	1666	0
559	20240102	115100	64430357	1666	1666	1666	1666	0
560	20240102	115000	64430357	1666	1666	1666	1666	0
561	20240102	114900	64430357	1666	1666	1666	1666	0
562	20240102	114800	64430357	1666	1666	1666	1666	0
563	20240102	114700	64430357	1666	1666	1666	1666	1
564	20240102	114600	64428691	1659	1659	1659	1659	0
565	20240102	114500	64428691	1659	1659	1659	1659	0
566	20240102	114400	64428691	1659	1659	1659	1659	0
567	20240102	114300	64428691	1659	1659	1659	1659	0
568	20240102	114200	64428691	1659	1659	1659	1659	0
569	20240102	114100	64428691	1659	1660	1660	1659	612
570	20240102	114000	63412772	1660	1660	1660	1660	0
571	20240102	113900	63412772	1660	1660	1660	1660	0
572	20240102	113800	63412772	1660	1660	1660	1660	0
573	20240102	113700	63412772	1660	1660	1660	1660	0
574	20240102	113600	63412772	1660	1660	1660	1660	0
575	20240102	113500	63412772	1660	1667	1667	1660	1000
576	20240102	113400	61749199	1692	1692	1692	1692	0
577	20240102	113300	61749199	1692	1692	1692	1692	0
578	20240102	113200	61749199	1692	1692	1692	1692	0
579	20240102	113100	61749199	1692	1692	1692	1692	0
580	20240102	113000	61749199	1692	1692	1692	1692	0
581	20240102	112900	61749199	1692	1692	1692	1692	0
582	20240102	112800	61749199	1692	1692	1692	1692	0
583	20240102	112700	61749199	1692	1692	1692	1692	9
584	20240102	112600	61733971	1692	1686	1692	1686	583
585	20240102	112500	60748883	1689	1689	1689	1689	0
586	20240102	112400	60748883	1689	1685	1689	1685	1877
587	20240102	112300	57581934	1684	1678	1684	1678	198
588	20240102	112200	57249124	1668	1660	1668	1660	3765
589	20240102	112100	50976104	1660	1660	1660	1660	0
590	20240102	112000	50976104	1660	1660	1660	1660	0
591	20240102	111900	50976104	1660	1660	1660	1660	0
592	20240102	111800	50976104	1660	1660	1660	1660	0
593	20240102	111700	50976104	1660	1659	1660	1659	2700
594	20240102	111600	46495604	1659	1659	1659	1659	675
595	20240102	111500	45375779	1659	1659	1659	1659	0
596	20240102	111400	45375779	1659	1659	1659	1659	29
597	20240102	111300	45327668	1659	1659	1659	1659	0
598	20240102	111200	45327668	1659	1659	1659	1659	0
599	20240102	111100	45327668	1659	1659	1659	1659	0
600	20240102	111000	45327668	1659	1659	1659	1659	0
601	20240102	110900	45327668	1659	1660	1660	1659	871
602	20240102	110800	43882323	1664	1664	1664	1664	0
603	20240102	110700	43882323	1664	1664	1664	1664	0
604	20240102	110600	43882323	1664	1664	1664	1664	0
605	20240102	110500	43882323	1664	1664	1664	1664	0
606	20240102	110400	43882323	1664	1664	1664	1664	0
607	20240102	110300	43882323	1664	1664	1664	1664	0
608	20240102	110200	43882323	1664	1664	1664	1664	5
609	20240102	110100	43874003	1659	1659	1659	1659	111
610	20240102	110000	43689854	1664	1664	1664	1664	4
611	20240102	105900	43683198	1663	1663	1663	1663	7
612	20240102	105800	43671557	1659	1659	1659	1659	4
613	20240102	105700	43664921	1660	1660	1660	1660	1231
614	20240102	105600	41621461	1660	1660	1660	1660	0
615	20240102	105500	41621461	1660	1660	1660	1660	689
616	20240102	105400	40477721	1664	1664	1664	1664	0
617	20240102	105300	40477721	1664	1664	1664	1664	0
618	20240102	105200	40477721	1664	1664	1664	1664	0
619	20240102	105100	40477721	1664	1664	1664	1664	6
620	20240102	105000	40467737	1664	1664	1664	1664	10
621	20240102	104900	40451097	1663	1663	1663	1663	1
622	20240102	104800	40449434	1664	1664	1664	1664	0
623	20240102	104700	40449434	1664	1664	1664	1664	52
624	20240102	104600	40362906	1664	1664	1664	1664	0
625	20240102	104500	40362906	1664	1664	1664	1664	0
626	20240102	104400	40362906	1664	1664	1664	1664	0
627	20240102	104300	40362906	1664	1664	1664	1664	0
628	20240102	104200	40362906	1664	1664	1664	1664	0
629	20240102	104100	40362906	1664	1664	1664	1664	0
630	20240102	104000	40362906	1664	1664	1664	1664	0
631	20240102	103900	40362906	1664	1664	1664	1664	0
632	20240102	103800	40362906	1664	1665	1665	1664	640
633	20240102	103700	39297939	1664	1664	1664	1664	200
634	20240102	103600	38965139	1664	1664	1664	1664	0
635	20240102	103500	38965139	1664	1664	1664	1664	0
636	20240102	103400	38965139	1664	1664	1664	1664	0
637	20240102	103300	38965139	1664	1664	1664	1664	0
638	20240102	103200	38965139	1664	1665	1665	1664	99
639	20240102	103100	38800402	1664	1664	1664	1664	0
640	20240102	103000	38800402	1664	1664	1664	1664	0
641	20240102	102900	38800402	1664	1663	1664	1663	177
642	20240102	102800	38505974	1663	1662	1663	1662	1400
643	20240102	102700	36177828	1662	1662	1662	1662	250
644	20240102	102600	35762328	1662	1662	1662	1662	505
645	20240102	102500	34923018	1662	1662	1662	1662	63
646	20240102	102400	34818312	1659	1659	1659	1659	1
647	20240102	102300	34816653	1669	1669	1669	1669	0
648	20240102	102200	34816653	1669	1669	1669	1669	0
649	20240102	102100	34816653	1669	1669	1669	1669	0
650	20240102	102000	34816653	1669	1669	1669	1669	0
651	20240102	101900	34816653	1669	1669	1669	1669	2
652	20240102	101800	34813315	1660	1669	1669	1660	658
653	20240102	101700	33716202	1669	1669	1669	1669	0
654	20240102	101600	33716202	1669	1669	1669	1669	0
655	20240102	101500	33716202	1669	1686	1686	1669	34
656	20240102	101400	33659116	1686	1686	1686	1686	27
657	20240102	101300	33613594	1678	1677	1678	1670	3084
658	20240102	101200	28458406	1670	1670	1700	1670	665
659	20240102	101100	27334800	1670	1670	1670	1670	0
660	20240102	101000	27334800	1670	1670	1670	1670	100
661	20240102	100900	27167800	1679	1679	1679	1679	1
662	20240102	100800	27166121	1656	1680	1687	1656	328
663	20240102	100700	26618417	1680	1675	1681	1675	33
664	20240102	100600	26563015	1675	1668	1675	1668	754
665	20240102	100500	25304542	1655	1655	1655	1655	0
666	20240102	100400	25304542	1655	1653	1655	1653	5275
667	20240102	100300	16584886	1652	1652	1652	1652	0
668	20240102	100200	16584886	1652	1640	1652	1640	4210
669	20240102	100100	9634406	1644	1651	1651	1644	1486
670	20240102	100000	7188111	1653	1653	1653	1651	4349