KissMeData/223310/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	204500	91360175	1680	1680	1680	1680	1341
3	20240117	204400	91360175	1680	1680	1680	1680	0
4	20240117	204300	91360175	1680	1680	1680	1680	0
5	20240117	204200	91360175	1680	1680	1680	1680	0
6	20240117	204100	91360175	1680	1680	1680	1680	0
7	20240117	204000	91360175	1680	1680	1680	1680	0
8	20240117	203900	91360175	1680	1680	1680	1680	0
9	20240117	203800	91360175	1680	1680	1680	1680	0
10	20240117	203700	91360175	1680	1680	1680	1680	0
11	20240117	203600	91360175	1680	1680	1680	1680	0
12	20240117	203500	91360175	1680	1680	1680	1680	0
13	20240117	203400	91360175	1680	1680	1680	1680	0
14	20240117	203300	91360175	1680	1680	1680	1680	0
15	20240117	203200	91360175	1680	1680	1680	1680	0
16	20240117	203100	91360175	1680	1680	1680	1680	0
17	20240117	203000	91360175	1680	1680	1680	1680	0
18	20240117	202900	91360175	1680	1680	1680	1680	0
19	20240117	202800	91360175	1680	1680	1680	1680	0
20	20240117	202700	91360175	1680	1680	1680	1680	0
21	20240117	202600	91360175	1680	1680	1680	1680	0
22	20240117	202500	91360175	1680	1680	1680	1680	0
23	20240117	202400	91360175	1680	1680	1680	1680	0
24	20240117	202300	91360175	1680	1680	1680	1680	0
25	20240117	202200	91360175	1680	1680	1680	1680	0
26	20240117	202100	91360175	1680	1680	1680	1680	0
27	20240117	202000	91360175	1680	1680	1680	1680	0
28	20240117	201900	91360175	1680	1680	1680	1680	0
29	20240117	201800	91360175	1680	1680	1680	1680	0
30	20240117	201700	91360175	1680	1680	1680	1680	0
31	20240117	201600	91360175	1680	1680	1680	1680	0
32	20240117	201500	91360175	1680	1680	1680	1680	1341
33	20240117	201400	91360175	1680	1680	1680	1680	0
34	20240117	201300	91360175	1680	1680	1680	1680	0
35	20240117	201200	91360175	1680	1680	1680	1680	0
36	20240117	201100	91360175	1680	1680	1680	1680	0
37	20240117	201000	91360175	1680	1680	1680	1680	0
38	20240117	200900	91360175	1680	1680	1680	1680	0
39	20240117	200800	91360175	1680	1680	1680	1680	0
40	20240117	200700	91360175	1680	1680	1680	1680	0
41	20240117	200600	91360175	1680	1680	1680	1680	0
42	20240117	200500	91360175	1680	1680	1680	1680	0
43	20240117	200400	91360175	1680	1680	1680	1680	0
44	20240117	200300	91360175	1680	1680	1680	1680	0
45	20240117	200200	91360175	1680	1680	1680	1680	0
46	20240117	200100	91360175	1680	1680	1680	1680	0
47	20240117	200000	91360175	1680	1680	1680	1680	0
48	20240117	195900	91360175	1680	1680	1680	1680	0
49	20240117	195800	91360175	1680	1680	1680	1680	0
50	20240117	195700	91360175	1680	1680	1680	1680	0
51	20240117	195600	91360175	1680	1680	1680	1680	0
52	20240117	195500	91360175	1680	1680	1680	1680	0
53	20240117	195400	91360175	1680	1680	1680	1680	0
54	20240117	195300	91360175	1680	1680	1680	1680	0
55	20240117	195200	91360175	1680	1680	1680	1680	0
56	20240117	195100	91360175	1680	1680	1680	1680	0
57	20240117	195000	91360175	1680	1680	1680	1680	0
58	20240117	194900	91360175	1680	1680	1680	1680	0
59	20240117	194800	91360175	1680	1680	1680	1680	0
60	20240117	194700	91360175	1680	1680	1680	1680	0
61	20240117	194600	91360175	1680	1680	1680	1680	0
62	20240117	194500	91360175	1680	1680	1680	1680	1341
63	20240117	194400	91360175	1680	1680	1680	1680	0
64	20240117	194300	91360175	1680	1680	1680	1680	0
65	20240117	194200	91360175	1680	1680	1680	1680	0
66	20240117	194100	91360175	1680	1680	1680	1680	0
67	20240117	194000	91360175	1680	1680	1680	1680	0
68	20240117	193900	91360175	1680	1680	1680	1680	0
69	20240117	193800	91360175	1680	1680	1680	1680	0
70	20240117	193700	91360175	1680	1680	1680	1680	0
71	20240117	193600	91360175	1680	1680	1680	1680	0
72	20240117	193500	91360175	1680	1680	1680	1680	0
73	20240117	193400	91360175	1680	1680	1680	1680	0
74	20240117	193300	91360175	1680	1680	1680	1680	0
75	20240117	193200	91360175	1680	1680	1680	1680	0
76	20240117	193100	91360175	1680	1680	1680	1680	0
77	20240117	193000	91360175	1680	1680	1680	1680	0
78	20240117	192900	91360175	1680	1680	1680	1680	0
79	20240117	192800	91360175	1680	1680	1680	1680	0
80	20240117	192700	91360175	1680	1680	1680	1680	0
81	20240117	192600	91360175	1680	1680	1680	1680	0
82	20240117	192500	91360175	1680	1680	1680	1680	0
83	20240117	192400	91360175	1680	1680	1680	1680	0
84	20240117	192300	91360175	1680	1680	1680	1680	0
85	20240117	192200	91360175	1680	1680	1680	1680	0
86	20240117	192100	91360175	1680	1680	1680	1680	0
87	20240117	192000	91360175	1680	1680	1680	1680	0
88	20240117	191900	91360175	1680	1680	1680	1680	0
89	20240117	191800	91360175	1680	1680	1680	1680	0
90	20240117	191700	91360175	1680	1680	1680	1680	0
91	20240117	191600	91360175	1680	1680	1680	1680	0
92	20240117	191500	91360175	1680	1680	1680	1680	1341
93	20240117	191400	91360175	1680	1680	1680	1680	0
94	20240117	191300	91360175	1680	1680	1680	1680	0
95	20240117	191200	91360175	1680	1680	1680	1680	0
96	20240117	191100	91360175	1680	1680	1680	1680	0
97	20240117	191000	91360175	1680	1680	1680	1680	0
98	20240117	190900	91360175	1680	1680	1680	1680	0
99	20240117	190800	91360175	1680	1680	1680	1680	0
100	20240117	190700	91360175	1680	1680	1680	1680	0
101	20240117	190600	91360175	1680	1680	1680	1680	0
102	20240117	190500	91360175	1680	1680	1680	1680	0
103	20240117	190400	91360175	1680	1680	1680	1680	0
104	20240117	190300	91360175	1680	1680	1680	1680	0
105	20240117	190200	91360175	1680	1680	1680	1680	0
106	20240117	190100	91360175	1680	1680	1680	1680	0
107	20240117	190000	91360175	1680	1680	1680	1680	0
108	20240117	185900	91360175	1680	1680	1680	1680	0
109	20240117	185800	91360175	1680	1680	1680	1680	0
110	20240117	185700	91360175	1680	1680	1680	1680	0
111	20240117	185600	91360175	1680	1680	1680	1680	0
112	20240117	185500	91360175	1680	1680	1680	1680	0
113	20240117	185400	91360175	1680	1680	1680	1680	0
114	20240117	185300	91360175	1680	1680	1680	1680	0
115	20240117	185200	91360175	1680	1680	1680	1680	0
116	20240117	185100	91360175	1680	1680	1680	1680	0
117	20240117	185000	91360175	1680	1680	1680	1680	0
118	20240117	184900	91360175	1680	1680	1680	1680	0
119	20240117	184800	91360175	1680	1680	1680	1680	0
120	20240117	184700	91360175	1680	1680	1680	1680	0
121	20240117	184600	91360175	1680	1680	1680	1680	0
122	20240117	184500	91360175	1680	1680	1680	1680	1341
123	20240117	184400	91360175	1680	1680	1680	1680	0
124	20240117	184300	91360175	1680	1680	1680	1680	0
125	20240117	184200	91360175	1680	1680	1680	1680	0
126	20240117	184100	91360175	1680	1680	1680	1680	0
127	20240117	184000	91360175	1680	1680	1680	1680	0
128	20240117	183900	91360175	1680	1680	1680	1680	0
129	20240117	183800	91360175	1680	1680	1680	1680	0
130	20240117	183700	91360175	1680	1680	1680	1680	0
131	20240117	183600	91360175	1680	1680	1680	1680	0
132	20240117	183500	91360175	1680	1680	1680	1680	0
133	20240117	183400	91360175	1680	1680	1680	1680	0
134	20240117	183300	91360175	1680	1680	1680	1680	0
135	20240117	183200	91360175	1680	1680	1680	1680	0
136	20240117	183100	91360175	1680	1680	1680	1680	0
137	20240117	183000	91360175	1680	1680	1680	1680	0
138	20240117	182900	91360175	1680	1680	1680	1680	0
139	20240117	182800	91360175	1680	1680	1680	1680	0
140	20240117	182700	91360175	1680	1680	1680	1680	0
141	20240117	182600	91360175	1680	1680	1680	1680	0
142	20240117	182500	91360175	1680	1680	1680	1680	0
143	20240117	182400	91360175	1680	1680	1680	1680	0
144	20240117	182300	91360175	1680	1680	1680	1680	0
145	20240117	182200	91360175	1680	1680	1680	1680	0
146	20240117	182100	91360175	1680	1680	1680	1680	0
147	20240117	182000	91360175	1680	1680	1680	1680	0
148	20240117	181900	91360175	1680	1680	1680	1680	0
149	20240117	181800	91360175	1680	1680	1680	1680	0
150	20240117	181700	91360175	1680	1680	1680	1680	0
151	20240117	181600	91360175	1680	1680	1680	1680	0
152	20240117	181500	91360175	1680	1680	1680	1680	1341
153	20240117	181400	91360175	1680	1680	1680	1680	0
154	20240117	181300	91360175	1680	1680	1680	1680	0
155	20240117	181200	91360175	1680	1680	1680	1680	0
156	20240117	181100	91360175	1680	1680	1680	1680	0
157	20240117	181000	91360175	1680	1680	1680	1680	0
158	20240117	180900	91360175	1680	1680	1680	1680	0
159	20240117	180800	91360175	1680	1680	1680	1680	0
160	20240117	180700	91360175	1680	1680	1680	1680	0
161	20240117	180600	91360175	1680	1680	1680	1680	0
162	20240117	180500	91360175	1680	1680	1680	1680	0
163	20240117	180400	91360175	1680	1680	1680	1680	0
164	20240117	180300	91360175	1680	1680	1680	1680	0
165	20240117	180200	91360175	1680	1680	1680	1680	0
166	20240117	180100	91360175	1680	1680	1680	1680	0
167	20240117	180000	91360175	1680	1680	1680	1680	0
168	20240117	175900	91360175	1680	1680	1680	1680	0
169	20240117	175800	91360175	1680	1680	1680	1680	0
170	20240117	175700	91360175	1680	1680	1680	1680	0
171	20240117	175600	91360175	1680	1680	1680	1680	0
172	20240117	175500	91360175	1680	1680	1680	1680	0
173	20240117	175400	91360175	1680	1680	1680	1680	0
174	20240117	175300	91360175	1680	1680	1680	1680	0
175	20240117	175200	91360175	1680	1680	1680	1680	0
176	20240117	175100	91360175	1680	1680	1680	1680	0
177	20240117	175000	91360175	1680	1680	1680	1680	0
178	20240117	174900	91360175	1680	1680	1680	1680	0
179	20240117	174800	91360175	1680	1680	1680	1680	0
180	20240117	174700	91360175	1680	1680	1680	1680	0
181	20240117	174600	91360175	1680	1680	1680	1680	0
182	20240117	174500	91360175	1680	1680	1680	1680	1341
183	20240117	174400	91360175	1680	1680	1680	1680	0
184	20240117	174300	91360175	1680	1680	1680	1680	0
185	20240117	174200	91360175	1680	1680	1680	1680	0
186	20240117	174100	91360175	1680	1680	1680	1680	0
187	20240117	174000	91360175	1680	1680	1680	1680	0
188	20240117	173900	91360175	1680	1680	1680	1680	0
189	20240117	173800	91360175	1680	1680	1680	1680	0
190	20240117	173700	91360175	1680	1680	1680	1680	0
191	20240117	173600	91360175	1680	1680	1680	1680	0
192	20240117	173500	91360175	1680	1680	1680	1680	0
193	20240117	173400	91360175	1680	1680	1680	1680	0
194	20240117	173300	91360175	1680	1680	1680	1680	0
195	20240117	173200	91360175	1680	1680	1680	1680	0
196	20240117	173100	91360175	1680	1680	1680	1680	0
197	20240117	173000	91360175	1680	1680	1680	1680	0
198	20240117	172900	91360175	1680	1680	1680	1680	0
199	20240117	172800	91360175	1680	1680	1680	1680	0
200	20240117	172700	91360175	1680	1680	1680	1680	0
201	20240117	172600	91360175	1680	1680	1680	1680	0
202	20240117	172500	91360175	1680	1680	1680	1680	0
203	20240117	172400	91360175	1680	1680	1680	1680	0
204	20240117	172300	91360175	1680	1680	1680	1680	0
205	20240117	172200	91360175	1680	1680	1680	1680	0
206	20240117	172100	91360175	1680	1680	1680	1680	0
207	20240117	172000	91360175	1680	1680	1680	1680	0
208	20240117	171900	91360175	1680	1680	1680	1680	0
209	20240117	171800	91360175	1680	1680	1680	1680	0
210	20240117	171700	91360175	1680	1680	1680	1680	0
211	20240117	171600	91360175	1680	1680	1680	1680	0
212	20240117	171500	91360175	1680	1680	1680	1680	1341
213	20240117	171400	91360175	1680	1680	1680	1680	0
214	20240117	171300	91360175	1680	1680	1680	1680	0
215	20240117	171200	91360175	1680	1680	1680	1680	0
216	20240117	171100	91360175	1680	1680	1680	1680	0
217	20240117	171000	91360175	1680	1680	1680	1680	0
218	20240117	170900	91360175	1680	1680	1680	1680	0
219	20240117	170800	91360175	1680	1680	1680	1680	0
220	20240117	170700	91360175	1680	1680	1680	1680	0
221	20240117	170600	91360175	1680	1680	1680	1680	0
222	20240117	170500	91360175	1680	1680	1680	1680	0
223	20240117	170400	91360175	1680	1680	1680	1680	0
224	20240117	170300	91360175	1680	1680	1680	1680	0
225	20240117	170200	91360175	1680	1680	1680	1680	0
226	20240117	170100	91360175	1680	1680	1680	1680	0
227	20240117	170000	91360175	1680	1680	1680	1680	0
228	20240117	165900	91360175	1680	1680	1680	1680	0
229	20240117	165800	91360175	1680	1680	1680	1680	0
230	20240117	165700	91360175	1680	1680	1680	1680	0
231	20240117	165600	91360175	1680	1680	1680	1680	0
232	20240117	165500	91360175	1680	1680	1680	1680	0
233	20240117	165400	91360175	1680	1680	1680	1680	0
234	20240117	165300	91360175	1680	1680	1680	1680	0
235	20240117	165200	91360175	1680	1680	1680	1680	0
236	20240117	165100	91360175	1680	1680	1680	1680	0
237	20240117	165000	91360175	1680	1680	1680	1680	0
238	20240117	164900	91360175	1680	1680	1680	1680	0
239	20240117	164800	91360175	1680	1680	1680	1680	0
240	20240117	164700	91360175	1680	1680	1680	1680	0
241	20240117	164600	91360175	1680	1680	1680	1680	0
242	20240117	164500	91360175	1680	1680	1680	1680	1341
243	20240117	164400	91360175	1680	1680	1680	1680	0
244	20240117	164300	91360175	1680	1680	1680	1680	0
245	20240117	164200	91360175	1680	1680	1680	1680	0
246	20240117	164100	91360175	1680	1680	1680	1680	0
247	20240117	164000	91360175	1680	1680	1680	1680	0
248	20240117	163900	91360175	1680	1680	1680	1680	0
249	20240117	163800	91360175	1680	1680	1680	1680	0
250	20240117	163700	91360175	1680	1680	1680	1680	0
251	20240117	163600	91360175	1680	1680	1680	1680	0
252	20240117	163500	91360175	1680	1680	1680	1680	0
253	20240117	163400	91360175	1680	1680	1680	1680	0
254	20240117	163300	91360175	1680	1680	1680	1680	0
255	20240117	163200	91360175	1680	1680	1680	1680	0
256	20240117	163100	91360175	1680	1680	1680	1680	0
257	20240117	163000	91360175	1680	1680	1680	1680	0
258	20240117	162900	91360175	1680	1680	1680	1680	0
259	20240117	162800	91360175	1680	1680	1680	1680	0
260	20240117	162700	91360175	1680	1680	1680	1680	0
261	20240117	162600	91360175	1680	1680	1680	1680	0
262	20240117	162500	91360175	1680	1680	1680	1680	0
263	20240117	162400	91360175	1680	1680	1680	1680	0
264	20240117	162300	91360175	1680	1680	1680	1680	0
265	20240117	162200	91360175	1680	1680	1680	1680	0
266	20240117	162100	91360175	1680	1680	1680	1680	0
267	20240117	162000	91360175	1680	1680	1680	1680	0
268	20240117	161900	91360175	1680	1680	1680	1680	0
269	20240117	161800	91360175	1680	1680	1680	1680	0
270	20240117	161700	91360175	1680	1680	1680	1680	0
271	20240117	161600	91360175	1680	1680	1680	1680	0
272	20240117	161500	91360175	1680	1680	1680	1680	1341
273	20240117	161400	91360175	1680	1680	1680	1680	0
274	20240117	161300	91360175	1680	1680	1680	1680	0
275	20240117	161200	91360175	1680	1680	1680	1680	0
276	20240117	161100	91360175	1680	1680	1680	1680	0
277	20240117	161000	91360175	1680	1680	1680	1680	0
278	20240117	160900	91360175	1680	1680	1680	1680	0
279	20240117	160800	91360175	1680	1680	1680	1680	0
280	20240117	160700	91360175	1680	1680	1680	1680	0
281	20240117	160600	91360175	1680	1680	1680	1680	0
282	20240117	160500	91360175	1680	1680	1680	1680	0
283	20240117	160400	91360175	1680	1680	1680	1680	0
284	20240117	160300	91360175	1680	1680	1680	1680	0
285	20240117	160200	91360175	1680	1680	1680	1680	0
286	20240117	160100	91360175	1680	1680	1680	1680	0
287	20240117	160000	91360175	1680	1680	1680	1680	0
288	20240117	155900	91360175	1680	1680	1680	1680	0
289	20240117	155800	91360175	1680	1680	1680	1680	0
290	20240117	155700	91360175	1680	1680	1680	1680	0
291	20240117	155600	91360175	1680	1680	1680	1680	0
292	20240117	155500	91360175	1680	1680	1680	1680	0
293	20240117	155400	91360175	1680	1680	1680	1680	0
294	20240117	155300	91360175	1680	1680	1680	1680	0
295	20240117	155200	91360175	1680	1680	1680	1680	0
296	20240117	155100	91360175	1680	1680	1680	1680	0
297	20240117	155000	91360175	1680	1680	1680	1680	0
298	20240117	154900	91360175	1680	1680	1680	1680	0
299	20240117	154800	91360175	1680	1680	1680	1680	0
300	20240117	154700	91360175	1680	1680	1680	1680	0
301	20240117	154600	91360175	1680	1680	1680	1680	0
302	20240117	154500	91360175	1680	1680	1680	1680	1341
303	20240117	154400	91360175	1680	1680	1680	1680	0
304	20240117	154300	91360175	1680	1680	1680	1680	0
305	20240117	154200	91360175	1680	1680	1680	1680	0
306	20240117	154100	91360175	1680	1680	1680	1680	0
307	20240117	154000	91360175	1680	1680	1680	1680	0
308	20240117	153900	91360175	1680	1680	1680	1680	0
309	20240117	153800	91360175	1680	1680	1680	1680	0
310	20240117	153700	91360175	1680	1680	1680	1680	0
311	20240117	153600	91360175	1680	1680	1680	1680	0
312	20240117	153500	91360175	1680	1680	1680	1680	0
313	20240117	153400	91360175	1680	1680	1680	1680	0
314	20240117	153300	91360175	1680	1680	1680	1680	0
315	20240117	153200	91360175	1680	1680	1680	1680	0
316	20240117	153100	91360175	1680	1680	1680	1680	0
317	20240117	153000	91360175	1680	1680	1680	1680	1341
318	20240117	152900	89107295	1679	1679	1679	1679	0
319	20240117	152800	89107295	1679	1679	1679	1679	0
320	20240117	152700	89107295	1679	1679	1679	1679	0
321	20240117	152600	89107295	1679	1679	1679	1679	0
322	20240117	152500	89107295	1679	1679	1679	1679	0
323	20240117	152400	89107295	1679	1679	1679	1679	0
324	20240117	152300	89107295	1679	1679	1679	1679	0
325	20240117	152200	89107295	1679	1679	1679	1679	0
326	20240117	152100	89107295	1679	1679	1679	1679	0
327	20240117	152000	89107295	1679	1679	1679	1679	0
328	20240117	151900	89107295	1679	1679	1679	1679	0
329	20240117	151800	89107295	1679	1679	1679	1679	0
330	20240117	151700	89107295	1679	1679	1679	1679	0
331	20240117	151600	89107295	1679	1680	1680	1679	300
332	20240117	151500	88603572	1693	1693	1693	1693	0
333	20240117	151400	88603572	1693	1693	1693	1693	0
334	20240117	151300	88603572	1693	1693	1693	1693	0
335	20240117	151200	88603572	1693	1693	1693	1693	0
336	20240117	151100	88603572	1693	1693	1693	1693	0
337	20240117	151000	88603572	1693	1693	1693	1693	0
338	20240117	150900	88603572	1693	1693	1693	1693	92
339	20240117	150800	88447816	1692	1692	1692	1692	0
340	20240117	150700	88447816	1692	1692	1692	1692	0
341	20240117	150600	88447816	1692	1687	1692	1687	9
342	20240117	150500	88432606	1676	1676	1676	1676	0
343	20240117	150400	88432606	1676	1676	1676	1676	0
344	20240117	150300	88432606	1676	1671	1676	1671	889
345	20240117	150200	86947029	1671	1671	1671	1671	0
346	20240117	150100	86947029	1671	1671	1671	1671	0
347	20240117	150000	86947029	1671	1671	1671	1671	15
348	20240117	145900	86921964	1671	1671	1671	1671	0
349	20240117	145800	86921964	1671	1671	1671	1671	2
350	20240117	145700	86918622	1665	1665	1665	1665	30
351	20240117	145600	86868672	1665	1666	1666	1665	420
352	20240117	145500	86169099	1666	1666	1666	1666	0
353	20240117	145400	86169099	1666	1666	1666	1666	0
354	20240117	145300	86169099	1666	1666	1666	1666	60
355	20240117	145200	86069139	1666	1666	1666	1666	100
356	20240117	145100	85902539	1671	1671	1671	1671	1195
357	20240117	145000	83905694	1668	1672	1672	1668	919
358	20240117	144900	82372224	1673	1673	1673	1673	0
359	20240117	144800	82372224	1673	1675	1676	1673	718
360	20240117	144700	81169196	1675	1676	1676	1675	552
361	20240117	144600	80244296	1675	1675	1675	1675	250
362	20240117	144500	79825546	1676	1682	1682	1676	4972
363	20240117	144400	71471394	1682	1682	1682	1682	0
364	20240117	144300	71471394	1682	1682	1682	1682	0
365	20240117	144200	71471394	1682	1682	1682	1682	0
366	20240117	144100	71471394	1682	1682	1682	1682	0
367	20240117	144000	71471394	1682	1682	1682	1682	0
368	20240117	143900	71471394	1682	1682	1682	1682	0
369	20240117	143800	71471394	1682	1682	1682	1682	0
370	20240117	143700	71471394	1682	1688	1688	1682	7
371	20240117	143600	71459614	1687	1687	1687	1687	0
372	20240117	143500	71459614	1687	1687	1687	1687	15
373	20240117	143400	71434309	1687	1687	1687	1687	16
374	20240117	143300	71407317	1681	1681	1681	1681	0
375	20240117	143200	71407317	1681	1681	1681	1681	0
376	20240117	143100	71407317	1681	1681	1681	1681	0
377	20240117	143000	71407317	1681	1681	1681	1681	0
378	20240117	142900	71407317	1681	1681	1681	1681	0
379	20240117	142800	71407317	1681	1681	1681	1681	129
380	20240117	142700	71190468	1681	1681	1681	1681	0
381	20240117	142600	71190468	1681	1682	1682	1681	12
382	20240117	142500	71170295	1682	1682	1682	1682	68
383	20240117	142400	71055919	1683	1685	1685	1683	90
384	20240117	142300	70904443	1687	1687	1687	1687	0
385	20240117	142200	70904443	1687	1687	1687	1687	219
386	20240117	142100	70534990	1687	1687	1687	1687	0
387	20240117	142000	70534990	1687	1687	1687	1687	0
388	20240117	141900	70534990	1687	1687	1687	1687	0
389	20240117	141800	70534990	1687	1687	1687	1687	1
390	20240117	141700	70533303	1687	1687	1687	1687	0
391	20240117	141600	70533303	1687	1687	1687	1687	0
392	20240117	141500	70533303	1687	1687	1687	1687	1
393	20240117	141400	70531616	1683	1683	1683	1683	0
394	20240117	141300	70531616	1683	1683	1683	1683	0
395	20240117	141200	70531616	1683	1683	1683	1683	0
396	20240117	141100	70531616	1683	1683	1683	1683	30
397	20240117	141000	70481126	1683	1683	1683	1683	0
398	20240117	140900	70481126	1683	1684	1684	1683	37
399	20240117	140800	70418837	1684	1684	1684	1684	0
400	20240117	140700	70418837	1684	1684	1684	1684	0
401	20240117	140600	70418837	1684	1684	1684	1684	9
402	20240117	140500	70403681	1688	1688	1688	1688	0
403	20240117	140400	70403681	1688	1688	1688	1688	1
404	20240117	140300	70401993	1684	1684	1684	1684	0
405	20240117	140200	70401993	1684	1684	1684	1684	1
406	20240117	140100	70400309	1684	1684	1684	1684	0
407	20240117	140000	70400309	1684	1684	1684	1684	0
408	20240117	135900	70400309	1684	1684	1684	1684	0
409	20240117	135800	70400309	1684	1684	1684	1684	0
410	20240117	135700	70400309	1684	1684	1684	1684	0
411	20240117	135600	70400309	1684	1684	1684	1684	441
412	20240117	135500	69657665	1693	1693	1693	1693	0
413	20240117	135400	69657665	1693	1693	1693	1693	0
414	20240117	135300	69657665	1693	1693	1693	1693	1
415	20240117	135200	69655972	1693	1693	1693	1693	0
416	20240117	135100	69655972	1693	1693	1693	1693	0
417	20240117	135000	69655972	1693	1693	1693	1693	34
418	20240117	134900	69598410	1693	1693	1693	1693	0
419	20240117	134800	69598410	1693	1693	1693	1693	1
420	20240117	134700	69596717	1693	1693	1693	1693	5
421	20240117	134600	69588252	1695	1695	1695	1695	0
422	20240117	134500	69588252	1695	1695	1695	1695	0
423	20240117	134400	69588252	1695	1695	1695	1695	0
424	20240117	134300	69588252	1695	1695	1695	1695	0
425	20240117	134200	69588252	1695	1695	1695	1695	1
426	20240117	134100	69586557	1693	1693	1693	1693	3
427	20240117	134000	69581478	1693	1693	1693	1693	5
428	20240117	133900	69573013	1693	1693	1693	1693	31
429	20240117	133800	69520530	1695	1695	1695	1695	1
430	20240117	133700	69518835	1693	1693	1693	1693	0
431	20240117	133600	69518835	1693	1693	1693	1693	5
432	20240117	133500	69510370	1693	1693	1693	1693	0
433	20240117	133400	69510370	1693	1693	1693	1693	0
434	20240117	133300	69510370	1693	1693	1693	1693	1
435	20240117	133200	69508677	1695	1695	1695	1695	1
436	20240117	133100	69506982	1693	1693	1693	1693	0
437	20240117	133000	69506982	1693	1693	1693	1693	6
438	20240117	132900	69496824	1695	1695	1695	1695	0
439	20240117	132800	69496824	1695	1695	1695	1695	0
440	20240117	132700	69496824	1695	1695	1695	1695	1
441	20240117	132600	69495129	1694	1694	1694	1694	0
442	20240117	132500	69495129	1694	1694	1694	1694	0
443	20240117	132400	69495129	1694	1694	1694	1694	0
444	20240117	132300	69495129	1694	1694	1694	1694	3
445	20240117	132200	69490047	1694	1694	1694	1694	0
446	20240117	132100	69490047	1694	1694	1694	1694	2
447	20240117	132000	69486659	1693	1693	1693	1693	0
448	20240117	131900	69486659	1693	1693	1693	1693	0
449	20240117	131800	69486659	1693	1693	1693	1693	6
450	20240117	131700	69476501	1693	1693	1693	1693	0
451	20240117	131600	69476501	1693	1693	1693	1693	0
452	20240117	131500	69476501	1693	1693	1693	1693	0
453	20240117	131400	69476501	1693	1693	1693	1693	10
454	20240117	131300	69459571	1694	1694	1694	1694	0
455	20240117	131200	69459571	1694	1694	1694	1694	0
456	20240117	131100	69459571	1694	1694	1694	1694	0
457	20240117	131000	69459571	1694	1693	1694	1693	24
458	20240117	130900	69418938	1693	1693	1693	1693	0
459	20240117	130800	69418938	1693	1693	1693	1693	0
460	20240117	130700	69418938	1693	1693	1693	1693	0
461	20240117	130600	69418938	1693	1693	1693	1693	0
462	20240117	130500	69418938	1693	1693	1693	1693	0
463	20240117	130400	69418938	1693	1693	1693	1693	173
464	20240117	130300	69126049	1698	1698	1698	1698	0
465	20240117	130200	69126049	1698	1698	1698	1698	58
466	20240117	130100	69027565	1698	1698	1698	1698	0
467	20240117	130000	69027565	1698	1698	1698	1698	0
468	20240117	125900	69027565	1698	1698	1698	1698	1
469	20240117	125800	69025867	1693	1693	1693	1693	0
470	20240117	125700	69025867	1693	1693	1693	1693	0
471	20240117	125600	69025867	1693	1693	1693	1693	0
472	20240117	125500	69025867	1693	1693	1693	1693	0
473	20240117	125400	69025867	1693	1693	1693	1693	0
474	20240117	125300	69025867	1693	1693	1693	1693	4
475	20240117	125200	69019095	1693	1693	1693	1693	0
476	20240117	125100	69019095	1693	1693	1693	1693	0
477	20240117	125000	69019095	1693	1693	1693	1693	0
478	20240117	124900	69019095	1693	1693	1693	1693	0
479	20240117	124800	69019095	1693	1693	1693	1693	4
480	20240117	124700	69012323	1693	1693	1693	1693	0
481	20240117	124600	69012323	1693	1693	1693	1693	2
482	20240117	124500	69008937	1693	1693	1693	1693	3
483	20240117	124400	69003858	1693	1693	1693	1682	25
484	20240117	124300	68961753	1693	1693	1693	1693	11
485	20240117	124200	68943130	1693	1693	1693	1693	1
486	20240117	124100	68941437	1691	1691	1691	1691	8
487	20240117	124000	68927909	1689	1689	1689	1689	0
488	20240117	123900	68927909	1689	1689	1689	1689	0
489	20240117	123800	68927909	1689	1688	1689	1688	2794
490	20240117	123700	64211408	1688	1680	1688	1680	104
491	20240117	123600	64036680	1680	1680	1680	1680	0
492	20240117	123500	64036680	1680	1680	1680	1680	0
493	20240117	123400	64036680	1680	1685	1685	1680	516
494	20240117	123300	63168861	1685	1685	1685	1685	7
495	20240117	123200	63157066	1685	1685	1685	1685	0
496	20240117	123100	63157066	1685	1688	1688	1685	141
497	20240117	123000	62919478	1688	1685	1688	1685	29
498	20240117	122900	62870604	1685	1685	1685	1685	0
499	20240117	122800	62870604	1685	1685	1685	1685	0
500	20240117	122700	62870604	1685	1685	1685	1685	105
501	20240117	122600	62693679	1683	1685	1685	1683	201
502	20240117	122500	62355391	1684	1684	1684	1684	0
503	20240117	122400	62355391	1684	1684	1684	1684	0
504	20240117	122300	62355391	1684	1684	1684	1684	7
505	20240117	122200	62343603	1685	1685	1685	1685	0
506	20240117	122100	62343603	1685	1685	1685	1685	0
507	20240117	122000	62343603	1685	1685	1685	1685	0
508	20240117	121900	62343603	1685	1685	1685	1685	90
509	20240117	121800	62191953	1688	1688	1688	1688	0
510	20240117	121700	62191953	1688	1688	1688	1688	0
511	20240117	121600	62191953	1688	1688	1688	1688	0
512	20240117	121500	62191953	1688	1686	1688	1686	182
513	20240117	121400	61885099	1686	1686	1686	1686	0
514	20240117	121300	61885099	1686	1686	1686	1686	19
515	20240117	121200	61853065	1688	1688	1688	1688	0
516	20240117	121100	61853065	1688	1688	1688	1688	0
517	20240117	121000	61853065	1688	1688	1688	1688	0
518	20240117	120900	61853065	1688	1688	1688	1688	0
519	20240117	120800	61853065	1688	1688	1688	1688	82
520	20240117	120700	61714649	1688	1688	1688	1688	0
521	20240117	120600	61714649	1688	1688	1688	1688	0
522	20240117	120500	61714649	1688	1688	1688	1688	69
523	20240117	120400	61598177	1686	1686	1686	1686	0
524	20240117	120300	61598177	1686	1686	1686	1686	0
525	20240117	120200	61598177	1686	1686	1686	1686	0
526	20240117	120100	61598177	1686	1686	1686	1686	17
527	20240117	120000	61569515	1687	1687	1687	1687	133
528	20240117	115900	61345144	1687	1687	1687	1687	386
529	20240117	115800	60693962	1688	1688	1688	1688	0
530	20240117	115700	60693962	1688	1688	1688	1688	28
531	20240117	115600	60646698	1693	1693	1693	1693	970
532	20240117	115500	59004488	1693	1693	1693	1693	0
533	20240117	115400	59004488	1693	1690	1693	1690	30
534	20240117	115300	58953728	1693	1693	1693	1693	1
535	20240117	115200	58952035	1690	1690	1690	1690	2000
536	20240117	115100	55572035	1687	1687	1687	1687	0
537	20240117	115000	55572035	1687	1687	1687	1687	0
538	20240117	114900	55572035	1687	1687	1687	1687	0
539	20240117	114800	55572035	1687	1687	1687	1687	0
540	20240117	114700	55572035	1687	1687	1687	1687	30
541	20240117	114600	55521425	1693	1693	1693	1693	0
542	20240117	114500	55521425	1693	1693	1693	1693	0
543	20240117	114400	55521425	1693	1693	1693	1693	0
544	20240117	114300	55521425	1693	1693	1693	1693	1
545	20240117	114200	55519732	1688	1689	1689	1688	3
546	20240117	114100	55514667	1688	1688	1688	1688	0
547	20240117	114000	55514667	1688	1688	1688	1688	333
548	20240117	113900	54952563	1695	1695	1695	1695	0
549	20240117	113800	54952563	1695	1695	1695	1695	2
550	20240117	113700	54949173	1688	1688	1688	1688	0
551	20240117	113600	54949173	1688	1688	1688	1688	0
552	20240117	113500	54949173	1688	1688	1688	1688	0
553	20240117	113400	54949173	1688	1688	1688	1688	0
554	20240117	113300	54949173	1688	1688	1688	1688	0
555	20240117	113200	54949173	1688	1688	1688	1688	0
556	20240117	113100	54949173	1688	1688	1688	1688	0
557	20240117	113000	54949173	1688	1688	1688	1688	0
558	20240117	112900	54949173	1688	1688	1688	1688	104
559	20240117	112800	54773621	1689	1689	1689	1689	254
560	20240117	112700	54344615	1690	1690	1690	1690	0
561	20240117	112600	54344615	1690	1690	1690	1690	51
562	20240117	112500	54258425	1690	1691	1691	1690	81
563	20240117	112400	54121524	1691	1691	1691	1691	89
564	20240117	112300	53971025	1690	1690	1690	1690	0
565	20240117	112200	53971025	1690	1690	1690	1690	0
566	20240117	112100	53971025	1690	1690	1690	1690	0
567	20240117	112000	53971025	1690	1690	1690	1690	0
568	20240117	111900	53971025	1690	1691	1691	1690	25
569	20240117	111800	53928751	1691	1691	1691	1691	0
570	20240117	111700	53928751	1691	1691	1691	1691	0
571	20240117	111600	53928751	1691	1691	1691	1691	0
572	20240117	111500	53928751	1691	1691	1691	1691	0
573	20240117	111400	53928751	1691	1691	1691	1691	0
574	20240117	111300	53928751	1691	1691	1691	1691	0
575	20240117	111200	53928751	1691	1691	1691	1691	0
576	20240117	111100	53928751	1691	1691	1691	1691	0
577	20240117	111000	53928751	1691	1691	1691	1691	0
578	20240117	110900	53928751	1691	1691	1691	1691	0
579	20240117	110800	53928751	1691	1691	1691	1691	1
580	20240117	110700	53927060	1690	1690	1690	1690	0
581	20240117	110600	53927060	1690	1690	1690	1690	0
582	20240117	110500	53927060	1690	1690	1690	1690	0
583	20240117	110400	53927060	1690	1690	1690	1690	0
584	20240117	110300	53927060	1690	1690	1690	1690	0
585	20240117	110200	53927060	1690	1690	1690	1690	146
586	20240117	110100	53680320	1690	1690	1690	1690	0
587	20240117	110000	53680320	1690	1690	1690	1690	0
588	20240117	105900	53680320	1690	1690	1690	1690	0
589	20240117	105800	53680320	1690	1690	1690	1690	0
590	20240117	105700	53680320	1690	1690	1690	1690	0
591	20240117	105600	53680320	1690	1690	1690	1690	10
592	20240117	105500	53663420	1690	1690	1690	1690	0
593	20240117	105400	53663420	1690	1690	1690	1690	0
594	20240117	105300	53663420	1690	1690	1690	1690	0
595	20240117	105200	53663420	1690	1690	1690	1690	1000
596	20240117	105100	51973420	1691	1691	1691	1690	2043
597	20240117	105000	48519910	1691	1691	1691	1691	0
598	20240117	104900	48519910	1691	1691	1691	1691	0
599	20240117	104800	48519910	1691	1691	1691	1691	0
600	20240117	104700	48519910	1691	1691	1691	1691	0
601	20240117	104600	48519910	1691	1691	1691	1691	0
602	20240117	104500	48519910	1691	1691	1691	1691	13
603	20240117	104400	48497927	1691	1691	1691	1691	0
604	20240117	104300	48497927	1691	1692	1692	1691	131
605	20240117	104200	48276353	1691	1691	1691	1691	0
606	20240117	104100	48276353	1691	1691	1691	1691	0
607	20240117	104000	48276353	1691	1691	1691	1691	0
608	20240117	103900	48276353	1691	1691	1691	1691	0
609	20240117	103800	48276353	1691	1691	1691	1691	0
610	20240117	103700	48276353	1691	1690	1691	1690	393
611	20240117	103600	47612134	1691	1691	1691	1691	0
612	20240117	103500	47612134	1691	1691	1691	1691	512
613	20240117	103400	46746342	1691	1691	1691	1691	0
614	20240117	103300	46746342	1691	1691	1691	1691	0
615	20240117	103200	46746342	1691	1692	1692	1691	138
616	20240117	103100	46512973	1692	1691	1692	1691	769
617	20240117	103000	45211925	1690	1703	1703	1690	2806
618	20240117	102900	40450000	1705	1709	1709	1705	853
619	20240117	102800	38992933	1710	1710	1710	1710	0
620	20240117	102700	38992933	1710	1710	1710	1710	84
621	20240117	102600	38849293	1710	1710	1710	1710	0
622	20240117	102500	38849293	1710	1710	1710	1710	0
623	20240117	102400	38849293	1710	1710	1710	1710	800
624	20240117	102300	37481293	1710	1710	1710	1710	0
625	20240117	102200	37481293	1710	1710	1710	1710	0
626	20240117	102100	37481293	1710	1712	1712	1710	1000
627	20240117	102000	35770600	1715	1715	1715	1715	0
628	20240117	101900	35770600	1715	1715	1715	1715	0
629	20240117	101800	35770600	1715	1715	1715	1715	0
630	20240117	101700	35770600	1715	1715	1715	1715	0
631	20240117	101600	35770600	1715	1715	1715	1715	0
632	20240117	101500	35770600	1715	1715	1715	1715	0
633	20240117	101400	35770600	1715	1715	1715	1715	200
634	20240117	101300	35427600	1712	1712	1712	1712	0
635	20240117	101200	35427600	1712	1718	1718	1712	184
636	20240117	101100	35111640	1718	1718	1718	1718	40
637	20240117	101000	35042920	1718	1718	1718	1718	9
638	20240117	100900	35027458	1718	1718	1718	1718	1
639	20240117	100800	35025740	1719	1719	1719	1719	1308
640	20240117	100700	32777288	1719	1719	1719	1719	0
641	20240117	100600	32777288	1719	1719	1719	1719	0
642	20240117	100500	32777288	1719	1719	1719	1719	0
643	20240117	100400	32777288	1719	1719	1719	1719	0
644	20240117	100300	32777288	1719	1719	1719	1719	0
645	20240117	100200	32777288	1719	1719	1719	1719	0
646	20240117	100100	32777288	1719	1719	1719	1719	0
647	20240117	100000	32777288	1719	1719	1719	1719	100
648	20240117	095900	32605388	1719	1719	1719	1719	0
649	20240117	095800	32605388	1719	1719	1719	1719	0
650	20240117	095700	32605388	1719	1719	1719	1719	0
651	20240117	095600	32605388	1719	1720	1720	1719	135
652	20240117	095500	32373222	1720	1720	1720	1720	29
653	20240117	095400	32323342	1720	1720	1720	1720	551
654	20240117	095300	31375622	1720	1720	1720	1720	249
655	20240117	095200	30947342	1720	1722	1722	1720	521
656	20240117	095100	30050516	1725	1725	1725	1725	2898
657	20240117	095000	25051466	1725	1726	1726	1725	171
658	20240117	094900	24756339	1726	1726	1726	1726	0
659	20240117	094800	24756339	1726	1726	1726	1726	1140
660	20240117	094700	22788699	1732	1732	1732	1732	1160
661	20240117	094600	20779579	1727	1727	1727	1727	0
662	20240117	094500	20779579	1727	1727	1727	1727	139
663	20240117	094400	20539526	1727	1727	1727	1727	2
664	20240117	094300	20536072	1727	1727	1727	1727	0
665	20240117	094200	20536072	1727	1727	1727	1727	5
666	20240117	094100	20527437	1727	1727	1727	1727	0
667	20240117	094000	20527437	1727	1727	1727	1727	144
668	20240117	093900	20278749	1727	1727	1727	1727	0
669	20240117	093800	20278749	1727	1732	1732	1727	647
670	20240117	093700	19161350	1727	1727	1727	1727	143
671	20240117	093600	18914389	1727	1727	1727	1727	0
672	20240117	093500	18914389	1727	1727	1727	1727	10
673	20240117	093400	18897119	1727	1727	1727	1727	0
674	20240117	093300	18897119	1727	1728	1728	1727	172
675	20240117	093200	18599943	1728	1728	1728	1728	1
676	20240117	093100	18598215	1729	1730	1730	1729	1497
677	20240117	093000	16008427	1730	1730	1730	1730	185
678	20240117	092900	15688377	1733	1733	1733	1733	2
679	20240117	092800	15684911	1730	1730	1730	1730	438
680	20240117	092700	14927171	1730	1730	1730	1730	0
681	20240117	092600	14927171	1730	1731	1731	1730	780
682	20240117	092500	13577670	1731	1731	1731	1731	60
683	20240117	092400	13473810	1730	1733	1733	1730	559
684	20240117	092300	12505710	1734	1734	1734	1734	107
685	20240117	092200	12320172	1735	1735	1735	1735	0
686	20240117	092100	12320172	1735	1735	1735	1735	0
687	20240117	092000	12320172	1735	1735	1735	1735	1
688	20240117	091900	12318437	1735	1735	1735	1735	1
689	20240117	091800	12316702	1734	1734	1734	1734	0
690	20240117	091700	12316702	1734	1734	1734	1734	0
691	20240117	091600	12316702	1734	1735	1735	1734	50
692	20240117	091500	12230001	1734	1735	1735	1734	49
693	20240117	091400	12145009	1742	1742	1742	1742	0
694	20240117	091300	12145009	1742	1742	1742	1742	0
695	20240117	091200	12145009	1742	1743	1743	1742	248
696	20240117	091100	11712992	1742	1742	1742	1742	0
697	20240117	091000	11712992	1742	1742	1742	1742	0
698	20240117	090900	11712992	1742	1742	1742	1742	90
699	20240117	090800	11556212	1742	1742	1742	1742	64
700	20240117	090700	11444724	1742	1742	1742	1742	96
701	20240117	090600	11277492	1742	1742	1742	1742	903
702	20240117	090500	9704466	1742	1742	1742	1742	0
703	20240117	090400	9704466	1742	1742	1742	1742	0
704	20240117	090300	9704466	1742	1742	1742	1742	0
705	20240117	090200	9704466	1742	1742	1742	1742	957
706	20240117	090100	8037372	1742	1748	1759	1742	1997
707	20240117	090000	4534426	1742	1742	1742	1742	2603