KissMeData/380540/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	212700	200150964	1342	1342	1342	1342	5101
3	20240109	212600	200150964	1342	1342	1342	1342	0
4	20240109	212500	200150964	1342	1342	1342	1342	0
5	20240109	212400	200150964	1342	1342	1342	1342	0
6	20240109	212300	200150964	1342	1342	1342	1342	0
7	20240109	212200	200150964	1342	1342	1342	1342	0
8	20240109	212100	200150964	1342	1342	1342	1342	0
9	20240109	212000	200150964	1342	1342	1342	1342	0
10	20240109	211900	200150964	1342	1342	1342	1342	0
11	20240109	211800	200150964	1342	1342	1342	1342	0
12	20240109	211700	200150964	1342	1342	1342	1342	0
13	20240109	211600	200150964	1342	1342	1342	1342	0
14	20240109	211500	200150964	1342	1342	1342	1342	0
15	20240109	211400	200150964	1342	1342	1342	1342	0
16	20240109	211300	200150964	1342	1342	1342	1342	0
17	20240109	211200	200150964	1342	1342	1342	1342	0
18	20240109	211100	200150964	1342	1342	1342	1342	0
19	20240109	211000	200150964	1342	1342	1342	1342	0
20	20240109	210900	200150964	1342	1342	1342	1342	0
21	20240109	210800	200150964	1342	1342	1342	1342	0
22	20240109	210700	200150964	1342	1342	1342	1342	0
23	20240109	210600	200150964	1342	1342	1342	1342	0
24	20240109	210500	200150964	1342	1342	1342	1342	0
25	20240109	210400	200150964	1342	1342	1342	1342	0
26	20240109	210300	200150964	1342	1342	1342	1342	0
27	20240109	210200	200150964	1342	1342	1342	1342	0
28	20240109	210100	200150964	1342	1342	1342	1342	0
29	20240109	210000	200150964	1342	1342	1342	1342	0
30	20240109	205900	200150964	1342	1342	1342	1342	0
31	20240109	205800	200150964	1342	1342	1342	1342	0
32	20240109	205700	200150964	1342	1342	1342	1342	5101
33	20240109	205600	200150964	1342	1342	1342	1342	0
34	20240109	205500	200150964	1342	1342	1342	1342	0
35	20240109	205400	200150964	1342	1342	1342	1342	0
36	20240109	205300	200150964	1342	1342	1342	1342	0
37	20240109	205200	200150964	1342	1342	1342	1342	0
38	20240109	205100	200150964	1342	1342	1342	1342	0
39	20240109	205000	200150964	1342	1342	1342	1342	0
40	20240109	204900	200150964	1342	1342	1342	1342	0
41	20240109	204800	200150964	1342	1342	1342	1342	0
42	20240109	204700	200150964	1342	1342	1342	1342	0
43	20240109	204600	200150964	1342	1342	1342	1342	0
44	20240109	204500	200150964	1342	1342	1342	1342	0
45	20240109	204400	200150964	1342	1342	1342	1342	0
46	20240109	204300	200150964	1342	1342	1342	1342	0
47	20240109	204200	200150964	1342	1342	1342	1342	0
48	20240109	204100	200150964	1342	1342	1342	1342	0
49	20240109	204000	200150964	1342	1342	1342	1342	0
50	20240109	203900	200150964	1342	1342	1342	1342	0
51	20240109	203800	200150964	1342	1342	1342	1342	0
52	20240109	203700	200150964	1342	1342	1342	1342	0
53	20240109	203600	200150964	1342	1342	1342	1342	0
54	20240109	203500	200150964	1342	1342	1342	1342	0
55	20240109	203400	200150964	1342	1342	1342	1342	0
56	20240109	203300	200150964	1342	1342	1342	1342	0
57	20240109	203200	200150964	1342	1342	1342	1342	0
58	20240109	203100	200150964	1342	1342	1342	1342	0
59	20240109	203000	200150964	1342	1342	1342	1342	0
60	20240109	202900	200150964	1342	1342	1342	1342	0
61	20240109	202800	200150964	1342	1342	1342	1342	0
62	20240109	202700	200150964	1342	1342	1342	1342	5101
63	20240109	202600	200150964	1342	1342	1342	1342	0
64	20240109	202500	200150964	1342	1342	1342	1342	0
65	20240109	202400	200150964	1342	1342	1342	1342	0
66	20240109	202300	200150964	1342	1342	1342	1342	0
67	20240109	202200	200150964	1342	1342	1342	1342	0
68	20240109	202100	200150964	1342	1342	1342	1342	0
69	20240109	202000	200150964	1342	1342	1342	1342	0
70	20240109	201900	200150964	1342	1342	1342	1342	0
71	20240109	201800	200150964	1342	1342	1342	1342	0
72	20240109	201700	200150964	1342	1342	1342	1342	0
73	20240109	201600	200150964	1342	1342	1342	1342	0
74	20240109	201500	200150964	1342	1342	1342	1342	0
75	20240109	201400	200150964	1342	1342	1342	1342	0
76	20240109	201300	200150964	1342	1342	1342	1342	0
77	20240109	201200	200150964	1342	1342	1342	1342	0
78	20240109	201100	200150964	1342	1342	1342	1342	0
79	20240109	201000	200150964	1342	1342	1342	1342	0
80	20240109	200900	200150964	1342	1342	1342	1342	0
81	20240109	200800	200150964	1342	1342	1342	1342	0
82	20240109	200700	200150964	1342	1342	1342	1342	0
83	20240109	200600	200150964	1342	1342	1342	1342	0
84	20240109	200500	200150964	1342	1342	1342	1342	0
85	20240109	200400	200150964	1342	1342	1342	1342	0
86	20240109	200300	200150964	1342	1342	1342	1342	0
87	20240109	200200	200150964	1342	1342	1342	1342	0
88	20240109	200100	200150964	1342	1342	1342	1342	0
89	20240109	200000	200150964	1342	1342	1342	1342	0
90	20240109	195900	200150964	1342	1342	1342	1342	0
91	20240109	195800	200150964	1342	1342	1342	1342	0
92	20240109	195700	200150964	1342	1342	1342	1342	5101
93	20240109	195600	200150964	1342	1342	1342	1342	0
94	20240109	195500	200150964	1342	1342	1342	1342	0
95	20240109	195400	200150964	1342	1342	1342	1342	0
96	20240109	195300	200150964	1342	1342	1342	1342	0
97	20240109	195200	200150964	1342	1342	1342	1342	0
98	20240109	195100	200150964	1342	1342	1342	1342	0
99	20240109	195000	200150964	1342	1342	1342	1342	0
100	20240109	194900	200150964	1342	1342	1342	1342	0
101	20240109	194800	200150964	1342	1342	1342	1342	0
102	20240109	194700	200150964	1342	1342	1342	1342	0
103	20240109	194600	200150964	1342	1342	1342	1342	0
104	20240109	194500	200150964	1342	1342	1342	1342	0
105	20240109	194400	200150964	1342	1342	1342	1342	0
106	20240109	194300	200150964	1342	1342	1342	1342	0
107	20240109	194200	200150964	1342	1342	1342	1342	0
108	20240109	194100	200150964	1342	1342	1342	1342	0
109	20240109	194000	200150964	1342	1342	1342	1342	0
110	20240109	193900	200150964	1342	1342	1342	1342	0
111	20240109	193800	200150964	1342	1342	1342	1342	0
112	20240109	193700	200150964	1342	1342	1342	1342	0
113	20240109	193600	200150964	1342	1342	1342	1342	0
114	20240109	193500	200150964	1342	1342	1342	1342	0
115	20240109	193400	200150964	1342	1342	1342	1342	0
116	20240109	193300	200150964	1342	1342	1342	1342	0
117	20240109	193200	200150964	1342	1342	1342	1342	0
118	20240109	193100	200150964	1342	1342	1342	1342	0
119	20240109	193000	200150964	1342	1342	1342	1342	0
120	20240109	192900	200150964	1342	1342	1342	1342	0
121	20240109	192800	200150964	1342	1342	1342	1342	0
122	20240109	192700	200150964	1342	1342	1342	1342	5101
123	20240109	192600	200150964	1342	1342	1342	1342	0
124	20240109	192500	200150964	1342	1342	1342	1342	0
125	20240109	192400	200150964	1342	1342	1342	1342	0
126	20240109	192300	200150964	1342	1342	1342	1342	0
127	20240109	192200	200150964	1342	1342	1342	1342	0
128	20240109	192100	200150964	1342	1342	1342	1342	0
129	20240109	192000	200150964	1342	1342	1342	1342	0
130	20240109	191900	200150964	1342	1342	1342	1342	0
131	20240109	191800	200150964	1342	1342	1342	1342	0
132	20240109	191700	200150964	1342	1342	1342	1342	0
133	20240109	191600	200150964	1342	1342	1342	1342	0
134	20240109	191500	200150964	1342	1342	1342	1342	0
135	20240109	191400	200150964	1342	1342	1342	1342	0
136	20240109	191300	200150964	1342	1342	1342	1342	0
137	20240109	191200	200150964	1342	1342	1342	1342	0
138	20240109	191100	200150964	1342	1342	1342	1342	0
139	20240109	191000	200150964	1342	1342	1342	1342	0
140	20240109	190900	200150964	1342	1342	1342	1342	0
141	20240109	190800	200150964	1342	1342	1342	1342	0
142	20240109	190700	200150964	1342	1342	1342	1342	0
143	20240109	190600	200150964	1342	1342	1342	1342	0
144	20240109	190500	200150964	1342	1342	1342	1342	0
145	20240109	190400	200150964	1342	1342	1342	1342	0
146	20240109	190300	200150964	1342	1342	1342	1342	0
147	20240109	190200	200150964	1342	1342	1342	1342	0
148	20240109	190100	200150964	1342	1342	1342	1342	0
149	20240109	190000	200150964	1342	1342	1342	1342	0
150	20240109	185900	200150964	1342	1342	1342	1342	0
151	20240109	185800	200150964	1342	1342	1342	1342	0
152	20240109	185700	200150964	1342	1342	1342	1342	5101
153	20240109	185600	200150964	1342	1342	1342	1342	0
154	20240109	185500	200150964	1342	1342	1342	1342	0
155	20240109	185400	200150964	1342	1342	1342	1342	0
156	20240109	185300	200150964	1342	1342	1342	1342	0
157	20240109	185200	200150964	1342	1342	1342	1342	0
158	20240109	185100	200150964	1342	1342	1342	1342	0
159	20240109	185000	200150964	1342	1342	1342	1342	0
160	20240109	184900	200150964	1342	1342	1342	1342	0
161	20240109	184800	200150964	1342	1342	1342	1342	0
162	20240109	184700	200150964	1342	1342	1342	1342	0
163	20240109	184600	200150964	1342	1342	1342	1342	0
164	20240109	184500	200150964	1342	1342	1342	1342	0
165	20240109	184400	200150964	1342	1342	1342	1342	0
166	20240109	184300	200150964	1342	1342	1342	1342	0
167	20240109	184200	200150964	1342	1342	1342	1342	0
168	20240109	184100	200150964	1342	1342	1342	1342	0
169	20240109	184000	200150964	1342	1342	1342	1342	0
170	20240109	183900	200150964	1342	1342	1342	1342	0
171	20240109	183800	200150964	1342	1342	1342	1342	0
172	20240109	183700	200150964	1342	1342	1342	1342	0
173	20240109	183600	200150964	1342	1342	1342	1342	0
174	20240109	183500	200150964	1342	1342	1342	1342	0
175	20240109	183400	200150964	1342	1342	1342	1342	0
176	20240109	183300	200150964	1342	1342	1342	1342	0
177	20240109	183200	200150964	1342	1342	1342	1342	0
178	20240109	183100	200150964	1342	1342	1342	1342	0
179	20240109	183000	200150964	1342	1342	1342	1342	0
180	20240109	182900	200150964	1342	1342	1342	1342	0
181	20240109	182800	200150964	1342	1342	1342	1342	0
182	20240109	182700	200150964	1342	1342	1342	1342	5101
183	20240109	182600	200150964	1342	1342	1342	1342	0
184	20240109	182500	200150964	1342	1342	1342	1342	0
185	20240109	182400	200150964	1342	1342	1342	1342	0
186	20240109	182300	200150964	1342	1342	1342	1342	0
187	20240109	182200	200150964	1342	1342	1342	1342	0
188	20240109	182100	200150964	1342	1342	1342	1342	0
189	20240109	182000	200150964	1342	1342	1342	1342	0
190	20240109	181900	200150964	1342	1342	1342	1342	0
191	20240109	181800	200150964	1342	1342	1342	1342	0
192	20240109	181700	200150964	1342	1342	1342	1342	0
193	20240109	181600	200150964	1342	1342	1342	1342	0
194	20240109	181500	200150964	1342	1342	1342	1342	0
195	20240109	181400	200150964	1342	1342	1342	1342	0
196	20240109	181300	200150964	1342	1342	1342	1342	0
197	20240109	181200	200150964	1342	1342	1342	1342	0
198	20240109	181100	200150964	1342	1342	1342	1342	0
199	20240109	181000	200150964	1342	1342	1342	1342	0
200	20240109	180900	200150964	1342	1342	1342	1342	0
201	20240109	180800	200150964	1342	1342	1342	1342	0
202	20240109	180700	200150964	1342	1342	1342	1342	0
203	20240109	180600	200150964	1342	1342	1342	1342	0
204	20240109	180500	200150964	1342	1342	1342	1342	0
205	20240109	180400	200150964	1342	1342	1342	1342	0
206	20240109	180300	200150964	1342	1342	1342	1342	0
207	20240109	180200	200150964	1342	1342	1342	1342	0
208	20240109	180100	200150964	1342	1342	1342	1342	0
209	20240109	180000	200150964	1342	1342	1342	1342	0
210	20240109	175900	200150964	1342	1342	1342	1342	0
211	20240109	175800	200150964	1342	1342	1342	1342	0
212	20240109	175700	200150964	1342	1342	1342	1342	5101
213	20240109	175600	200150964	1342	1342	1342	1342	0
214	20240109	175500	200150964	1342	1342	1342	1342	0
215	20240109	175400	200150964	1342	1342	1342	1342	0
216	20240109	175300	200150964	1342	1342	1342	1342	0
217	20240109	175200	200150964	1342	1342	1342	1342	0
218	20240109	175100	200150964	1342	1342	1342	1342	0
219	20240109	175000	200150964	1342	1342	1342	1342	0
220	20240109	174900	200150964	1342	1342	1342	1342	0
221	20240109	174800	200150964	1342	1342	1342	1342	0
222	20240109	174700	200150964	1342	1342	1342	1342	0
223	20240109	174600	200150964	1342	1342	1342	1342	0
224	20240109	174500	200150964	1342	1342	1342	1342	0
225	20240109	174400	200150964	1342	1342	1342	1342	0
226	20240109	174300	200150964	1342	1342	1342	1342	0
227	20240109	174200	200150964	1342	1342	1342	1342	0
228	20240109	174100	200150964	1342	1342	1342	1342	0
229	20240109	174000	200150964	1342	1342	1342	1342	0
230	20240109	173900	200150964	1342	1342	1342	1342	0
231	20240109	173800	200150964	1342	1342	1342	1342	0
232	20240109	173700	200150964	1342	1342	1342	1342	0
233	20240109	173600	200150964	1342	1342	1342	1342	0
234	20240109	173500	200150964	1342	1342	1342	1342	0
235	20240109	173400	200150964	1342	1342	1342	1342	0
236	20240109	173300	200150964	1342	1342	1342	1342	0
237	20240109	173200	200150964	1342	1342	1342	1342	0
238	20240109	173100	200150964	1342	1342	1342	1342	0
239	20240109	173000	200150964	1342	1342	1342	1342	0
240	20240109	172900	200150964	1342	1342	1342	1342	0
241	20240109	172800	200150964	1342	1342	1342	1342	0
242	20240109	172700	200150964	1342	1342	1342	1342	5101
243	20240109	172600	200150964	1342	1342	1342	1342	0
244	20240109	172500	200150964	1342	1342	1342	1342	0
245	20240109	172400	200150964	1342	1342	1342	1342	0
246	20240109	172300	200150964	1342	1342	1342	1342	0
247	20240109	172200	200150964	1342	1342	1342	1342	0
248	20240109	172100	200150964	1342	1342	1342	1342	0
249	20240109	172000	200150964	1342	1342	1342	1342	0
250	20240109	171900	200150964	1342	1342	1342	1342	0
251	20240109	171800	200150964	1342	1342	1342	1342	0
252	20240109	171700	200150964	1342	1342	1342	1342	0
253	20240109	171600	200150964	1342	1342	1342	1342	0
254	20240109	171500	200150964	1342	1342	1342	1342	0
255	20240109	171400	200150964	1342	1342	1342	1342	0
256	20240109	171300	200150964	1342	1342	1342	1342	0
257	20240109	171200	200150964	1342	1342	1342	1342	0
258	20240109	171100	200150964	1342	1342	1342	1342	0
259	20240109	171000	200150964	1342	1342	1342	1342	0
260	20240109	170900	200150964	1342	1342	1342	1342	0
261	20240109	170800	200150964	1342	1342	1342	1342	0
262	20240109	170700	200150964	1342	1342	1342	1342	0
263	20240109	170600	200150964	1342	1342	1342	1342	0
264	20240109	170500	200150964	1342	1342	1342	1342	0
265	20240109	170400	200150964	1342	1342	1342	1342	0
266	20240109	170300	200150964	1342	1342	1342	1342	0
267	20240109	170200	200150964	1342	1342	1342	1342	0
268	20240109	170100	200150964	1342	1342	1342	1342	0
269	20240109	170000	200150964	1342	1342	1342	1342	0
270	20240109	165900	200150964	1342	1342	1342	1342	0
271	20240109	165800	200150964	1342	1342	1342	1342	0
272	20240109	165700	200150964	1342	1342	1342	1342	5101
273	20240109	165600	200150964	1342	1342	1342	1342	0
274	20240109	165500	200150964	1342	1342	1342	1342	0
275	20240109	165400	200150964	1342	1342	1342	1342	0
276	20240109	165300	200150964	1342	1342	1342	1342	0
277	20240109	165200	200150964	1342	1342	1342	1342	0
278	20240109	165100	200150964	1342	1342	1342	1342	0
279	20240109	165000	200150964	1342	1342	1342	1342	0
280	20240109	164900	200150964	1342	1342	1342	1342	0
281	20240109	164800	200150964	1342	1342	1342	1342	0
282	20240109	164700	200150964	1342	1342	1342	1342	0
283	20240109	164600	200150964	1342	1342	1342	1342	0
284	20240109	164500	200150964	1342	1342	1342	1342	0
285	20240109	164400	200150964	1342	1342	1342	1342	0
286	20240109	164300	200150964	1342	1342	1342	1342	0
287	20240109	164200	200150964	1342	1342	1342	1342	0
288	20240109	164100	200150964	1342	1342	1342	1342	0
289	20240109	164000	200150964	1342	1342	1342	1342	0
290	20240109	163900	200150964	1342	1342	1342	1342	0
291	20240109	163800	200150964	1342	1342	1342	1342	0
292	20240109	163700	200150964	1342	1342	1342	1342	0
293	20240109	163600	200150964	1342	1342	1342	1342	0
294	20240109	163500	200150964	1342	1342	1342	1342	0
295	20240109	163400	200150964	1342	1342	1342	1342	0
296	20240109	163300	200150964	1342	1342	1342	1342	0
297	20240109	163200	200150964	1342	1342	1342	1342	0
298	20240109	163100	200150964	1342	1342	1342	1342	0
299	20240109	163000	200150964	1342	1342	1342	1342	0
300	20240109	162900	200150964	1342	1342	1342	1342	0
301	20240109	162800	200150964	1342	1342	1342	1342	0
302	20240109	162700	200150964	1342	1342	1342	1342	5101
303	20240109	162600	200150964	1342	1342	1342	1342	0
304	20240109	162500	200150964	1342	1342	1342	1342	0
305	20240109	162400	200150964	1342	1342	1342	1342	0
306	20240109	162300	200150964	1342	1342	1342	1342	0
307	20240109	162200	200150964	1342	1342	1342	1342	0
308	20240109	162100	200150964	1342	1342	1342	1342	0
309	20240109	162000	200150964	1342	1342	1342	1342	0
310	20240109	161900	200150964	1342	1342	1342	1342	0
311	20240109	161800	200150964	1342	1342	1342	1342	0
312	20240109	161700	200150964	1342	1342	1342	1342	0
313	20240109	161600	200150964	1342	1342	1342	1342	0
314	20240109	161500	200150964	1342	1342	1342	1342	0
315	20240109	161400	200150964	1342	1342	1342	1342	0
316	20240109	161300	200150964	1342	1342	1342	1342	0
317	20240109	161200	200150964	1342	1342	1342	1342	0
318	20240109	161100	200150964	1342	1342	1342	1342	0
319	20240109	161000	200150964	1342	1342	1342	1342	0
320	20240109	160900	200150964	1342	1342	1342	1342	0
321	20240109	160800	200150964	1342	1342	1342	1342	0
322	20240109	160700	200150964	1342	1342	1342	1342	0
323	20240109	160600	200150964	1342	1342	1342	1342	0
324	20240109	160500	200150964	1342	1342	1342	1342	0
325	20240109	160400	200150964	1342	1342	1342	1342	0
326	20240109	160300	200150964	1342	1342	1342	1342	0
327	20240109	160200	200150964	1342	1342	1342	1342	0
328	20240109	160100	200150964	1342	1342	1342	1342	0
329	20240109	160000	200150964	1342	1342	1342	1342	0
330	20240109	155900	200150964	1342	1342	1342	1342	0
331	20240109	155800	200150964	1342	1342	1342	1342	0
332	20240109	155700	200150964	1342	1342	1342	1342	5101
333	20240109	155600	200150964	1342	1342	1342	1342	0
334	20240109	155500	200150964	1342	1342	1342	1342	0
335	20240109	155400	200150964	1342	1342	1342	1342	0
336	20240109	155300	200150964	1342	1342	1342	1342	0
337	20240109	155200	200150964	1342	1342	1342	1342	0
338	20240109	155100	200150964	1342	1342	1342	1342	0
339	20240109	155000	200150964	1342	1342	1342	1342	0
340	20240109	154900	200150964	1342	1342	1342	1342	0
341	20240109	154800	200150964	1342	1342	1342	1342	0
342	20240109	154700	200150964	1342	1342	1342	1342	0
343	20240109	154600	200150964	1342	1342	1342	1342	0
344	20240109	154500	200150964	1342	1342	1342	1342	0
345	20240109	154400	200150964	1342	1342	1342	1342	0
346	20240109	154300	200150964	1342	1342	1342	1342	0
347	20240109	154200	200150964	1342	1342	1342	1342	0
348	20240109	154100	200150964	1342	1342	1342	1342	0
349	20240109	154000	200150964	1342	1342	1342	1342	0
350	20240109	153900	200150964	1342	1342	1342	1342	0
351	20240109	153800	200150964	1342	1342	1342	1342	0
352	20240109	153700	200150964	1342	1342	1342	1342	0
353	20240109	153600	200150964	1342	1342	1342	1342	0
354	20240109	153500	200150964	1342	1342	1342	1342	0
355	20240109	153400	200150964	1342	1342	1342	1342	0
356	20240109	153300	200150964	1342	1342	1342	1342	0
357	20240109	153200	200150964	1342	1342	1342	1342	0
358	20240109	153100	200150964	1342	1342	1342	1342	0
359	20240109	153000	200150964	1342	1342	1342	1342	5101
360	20240109	152900	193305422	1345	1345	1345	1345	0
361	20240109	152800	193305422	1345	1345	1345	1345	0
362	20240109	152700	193305422	1345	1345	1345	1345	0
363	20240109	152600	193305422	1345	1345	1345	1345	0
364	20240109	152500	193305422	1345	1345	1345	1345	0
365	20240109	152400	193305422	1345	1345	1345	1345	0
366	20240109	152300	193305422	1345	1345	1345	1345	0
367	20240109	152200	193305422	1345	1345	1345	1345	0
368	20240109	152100	193305422	1345	1345	1345	1345	0
369	20240109	152000	193305422	1345	1345	1345	1345	0
370	20240109	151900	193305422	1345	1344	1345	1342	389
371	20240109	151800	192782546	1344	1344	1345	1343	1077
372	20240109	151700	191335037	1345	1345	1345	1345	0
373	20240109	151600	191335037	1345	1345	1348	1344	464
374	20240109	151500	190710973	1348	1345	1348	1345	17
375	20240109	151400	190688105	1348	1347	1348	1347	387
376	20240109	151300	190166629	1347	1347	1347	1347	15
377	20240109	151200	190146424	1347	1347	1347	1347	1
378	20240109	151100	190145077	1345	1345	1345	1345	60
379	20240109	151000	190064377	1348	1348	1348	1348	1
380	20240109	150900	190063029	1345	1345	1345	1345	14
381	20240109	150800	190044199	1349	1349	1349	1349	0
382	20240109	150700	190044199	1349	1345	1349	1345	5
383	20240109	150600	190037470	1349	1349	1349	1349	1
384	20240109	150500	190036121	1345	1345	1349	1345	875
385	20240109	150400	188859222	1350	1350	1350	1350	0
386	20240109	150300	188859222	1350	1347	1350	1345	41
387	20240109	150200	188804054	1348	1350	1352	1348	371
388	20240109	150100	188303208	1352	1352	1352	1352	0
389	20240109	150000	188303208	1352	1352	1352	1352	2
390	20240109	145900	188300504	1350	1350	1350	1350	0
391	20240109	145800	188300504	1350	1352	1352	1350	807
392	20240109	145700	187209574	1352	1350	1352	1350	6
393	20240109	145600	187201472	1352	1352	1352	1350	206
394	20240109	145500	186923364	1351	1350	1351	1350	106
395	20240109	145400	186780234	1350	1350	1350	1350	30
396	20240109	145300	186739734	1350	1349	1350	1349	1604
397	20240109	145200	184575937	1349	1349	1349	1349	10
398	20240109	145100	184562447	1349	1348	1349	1348	86
399	20240109	145000	184446445	1349	1349	1349	1349	20
400	20240109	144900	184419465	1349	1349	1349	1349	16
401	20240109	144800	184397881	1350	1350	1350	1350	59
402	20240109	144700	184318231	1350	1350	1350	1349	201
403	20240109	144600	184046886	1352	1351	1352	1350	29
404	20240109	144500	184007707	1351	1351	1351	1351	42
405	20240109	144400	183950965	1351	1351	1352	1351	32
406	20240109	144300	183907732	1352	1352	1352	1352	35
407	20240109	144200	183860412	1352	1352	1352	1352	40
408	20240109	144100	183806332	1352	1352	1352	1352	40
409	20240109	144000	183752252	1352	1352	1352	1352	40
410	20240109	143900	183698172	1351	1352	1352	1351	744
411	20240109	143800	182692988	1352	1352	1352	1352	15
412	20240109	143700	182672708	1352	1352	1352	1352	40
413	20240109	143600	182618628	1352	1352	1352	1352	90
414	20240109	143500	182496948	1352	1352	1352	1352	90
415	20240109	143400	182375268	1352	1352	1352	1352	240
416	20240109	143300	182050788	1352	1352	1352	1351	1678
417	20240109	143200	179782142	1352	1352	1352	1352	90
418	20240109	143100	179660462	1352	1352	1352	1352	0
419	20240109	143000	179660462	1352	1352	1352	1352	0
420	20240109	142900	179660462	1352	1352	1352	1352	0
421	20240109	142800	179660462	1352	1352	1352	1352	0
422	20240109	142700	179660462	1352	1352	1352	1352	0
423	20240109	142600	179660462	1352	1352	1352	1352	1
424	20240109	142500	179659110	1350	1350	1350	1350	0
425	20240109	142400	179659110	1350	1350	1350	1350	31
426	20240109	142300	179617260	1352	1352	1352	1352	0
427	20240109	142200	179617260	1352	1351	1352	1351	744
428	20240109	142100	178612030	1351	1351	1351	1351	0
429	20240109	142000	178612030	1351	1351	1351	1351	29
430	20240109	141900	178572851	1351	1351	1351	1351	10
431	20240109	141800	178559341	1351	1351	1351	1351	20
432	20240109	141700	178532321	1351	1351	1351	1351	0
433	20240109	141600	178532321	1351	1351	1351	1351	0
434	20240109	141500	178532321	1351	1353	1353	1341	4876
435	20240109	141400	171984864	1355	1358	1358	1355	266
436	20240109	141300	171624366	1358	1358	1358	1358	0
437	20240109	141200	171624366	1358	1358	1358	1358	0
438	20240109	141100	171624366	1358	1358	1358	1358	0
439	20240109	141000	171624366	1358	1358	1358	1358	0
440	20240109	140900	171624366	1358	1357	1358	1357	2
441	20240109	140800	171621651	1358	1358	1358	1358	0
442	20240109	140700	171621651	1358	1358	1358	1358	1001
443	20240109	140600	170262293	1358	1358	1358	1358	0
444	20240109	140500	170262293	1358	1358	1358	1358	0
445	20240109	140400	170262293	1358	1358	1358	1358	0
446	20240109	140300	170262293	1358	1358	1358	1358	1
447	20240109	140200	170260935	1358	1357	1358	1357	74
448	20240109	140100	170160516	1358	1358	1358	1358	0
449	20240109	140000	170160516	1358	1358	1358	1358	0
450	20240109	135900	170160516	1358	1358	1358	1358	0
451	20240109	135800	170160516	1358	1358	1358	1358	0
452	20240109	135700	170160516	1358	1358	1358	1358	30
453	20240109	135600	170119776	1359	1358	1359	1346	101
454	20240109	135500	169983635	1359	1359	1359	1359	0
455	20240109	135400	169983635	1359	1359	1359	1359	0
456	20240109	135300	169983635	1359	1359	1359	1359	0
457	20240109	135200	169983635	1359	1359	1359	1359	0
458	20240109	135100	169983635	1359	1359	1359	1359	0
459	20240109	135000	169983635	1359	1359	1359	1359	0
460	20240109	134900	169983635	1359	1359	1359	1359	3
461	20240109	134800	169979558	1359	1359	1359	1359	0
462	20240109	134700	169979558	1359	1359	1359	1359	0
463	20240109	134600	169979558	1359	1359	1359	1359	0
464	20240109	134500	169979558	1359	1359	1359	1359	1
465	20240109	134400	169978199	1360	1360	1360	1360	0
466	20240109	134300	169978199	1360	1360	1360	1360	0
467	20240109	134200	169978199	1360	1360	1360	1360	0
468	20240109	134100	169978199	1360	1360	1360	1360	0
469	20240109	134000	169978199	1360	1360	1360	1360	0
470	20240109	133900	169978199	1360	1360	1360	1360	0
471	20240109	133800	169978199	1360	1360	1360	1360	0
472	20240109	133700	169978199	1360	1360	1360	1360	0
473	20240109	133600	169978199	1360	1360	1360	1360	37
474	20240109	133500	169927879	1363	1363	1363	1363	0
475	20240109	133400	169927879	1363	1352	1363	1343	5001
476	20240109	133300	163201508	1363	1363	1363	1363	33
477	20240109	133200	163156529	1363	1363	1363	1363	3
478	20240109	133100	163152440	1351	1351	1351	1351	379
479	20240109	133000	162640411	1364	1364	1364	1364	5
480	20240109	132900	162633591	1364	1355	1364	1350	2001
481	20240109	132800	159927461	1367	1367	1367	1367	0
482	20240109	132700	159927461	1367	1367	1367	1367	0
483	20240109	132600	159927461	1367	1367	1367	1367	0
484	20240109	132500	159927461	1367	1367	1367	1367	0
485	20240109	132400	159927461	1367	1367	1367	1367	365
486	20240109	132300	159428506	1367	1367	1367	1367	0
487	20240109	132200	159428506	1367	1367	1367	1367	0
488	20240109	132100	159428506	1367	1366	1367	1366	65
489	20240109	132000	159339658	1368	1368	1368	1368	0
490	20240109	131900	159339658	1368	1368	1368	1368	0
491	20240109	131800	159339658	1368	1368	1368	1368	0
492	20240109	131700	159339658	1368	1354	1369	1354	722
493	20240109	131600	158362026	1369	1357	1369	1353	3579
494	20240109	131500	153515386	1370	1364	1370	1357	6574
495	20240109	131400	144577369	1370	1370	1370	1370	0
496	20240109	131300	144577369	1370	1370	1370	1370	0
497	20240109	131200	144577369	1370	1370	1370	1370	0
498	20240109	131100	144577369	1370	1370	1370	1370	1
499	20240109	131000	144575999	1370	1370	1370	1370	0
500	20240109	130900	144575999	1370	1366	1370	1365	374
501	20240109	130800	144065106	1368	1368	1368	1368	6
502	20240109	130700	144056898	1369	1369	1369	1369	0
503	20240109	130600	144056898	1369	1369	1369	1369	0
504	20240109	130500	144056898	1369	1369	1369	1369	0
505	20240109	130400	144056898	1369	1369	1369	1369	0
506	20240109	130300	144056898	1369	1369	1369	1369	0
507	20240109	130200	144056898	1369	1369	1369	1369	0
508	20240109	130100	144056898	1369	1369	1369	1369	0
509	20240109	130000	144056898	1369	1369	1369	1369	0
510	20240109	125900	144056898	1369	1369	1369	1366	1040
511	20240109	125800	142635243	1369	1369	1370	1369	35
512	20240109	125700	142587327	1369	1372	1372	1369	98
513	20240109	125600	142452895	1372	1372	1372	1372	1
514	20240109	125500	142451523	1371	1371	1371	1371	1
515	20240109	125400	142450152	1372	1372	1372	1372	0
516	20240109	125300	142450152	1372	1372	1372	1372	0
517	20240109	125200	142450152	1372	1374	1374	1372	4
518	20240109	125100	142444661	1372	1374	1374	1372	2
519	20240109	125000	142441915	1374	1374	1374	1374	121
520	20240109	124900	142275661	1374	1374	1374	1374	0
521	20240109	124800	142275661	1374	1374	1374	1374	1
522	20240109	124700	142274287	1374	1367	1374	1367	143
523	20240109	124600	142078799	1368	1368	1368	1368	4
524	20240109	124500	142073327	1375	1375	1375	1375	0
525	20240109	124400	142073327	1375	1375	1375	1375	0
526	20240109	124300	142073327	1375	1375	1375	1375	0
527	20240109	124200	142073327	1375	1375	1375	1375	0
528	20240109	124100	142073327	1375	1375	1375	1375	73
529	20240109	124000	141972952	1375	1375	1375	1375	21
530	20240109	123900	141944077	1375	1375	1375	1375	0
531	20240109	123800	141944077	1375	1375	1375	1375	0
532	20240109	123700	141944077	1375	1375	1375	1375	0
533	20240109	123600	141944077	1375	1375	1375	1375	0
534	20240109	123500	141944077	1375	1375	1375	1375	0
535	20240109	123400	141944077	1375	1375	1375	1375	0
536	20240109	123300	141944077	1375	1375	1375	1375	0
537	20240109	123200	141944077	1375	1375	1375	1375	0
538	20240109	123100	141944077	1375	1375	1375	1375	0
539	20240109	123000	141944077	1375	1375	1375	1375	0
540	20240109	122900	141944077	1375	1375	1375	1375	0
541	20240109	122800	141944077	1375	1375	1375	1375	0
542	20240109	122700	141944077	1375	1375	1375	1367	420
543	20240109	122600	141369913	1367	1367	1367	1367	1
544	20240109	122500	141368546	1376	1376	1376	1376	0
545	20240109	122400	141368546	1376	1376	1376	1376	0
546	20240109	122300	141368546	1376	1376	1376	1376	1
547	20240109	122200	141367170	1364	1376	1376	1364	252
548	20240109	122100	141022844	1367	1367	1367	1367	333
549	20240109	122000	140567633	1367	1369	1369	1367	981
550	20240109	121900	139226527	1370	1370	1370	1370	955
551	20240109	121800	137918177	1376	1376	1376	1376	0
552	20240109	121700	137918177	1376	1376	1376	1376	0
553	20240109	121600	137918177	1376	1376	1376	1376	2
554	20240109	121500	137915425	1376	1376	1376	1376	0
555	20240109	121400	137915425	1376	1376	1376	1376	0
556	20240109	121300	137915425	1376	1376	1376	1376	1
557	20240109	121200	137914049	1370	1370	1370	1370	40
558	20240109	121100	137859249	1376	1375	1376	1375	301
559	20240109	121000	137445211	1376	1376	1376	1376	794
560	20240109	120900	136352667	1381	1381	1381	1381	0
561	20240109	120800	136352667	1381	1376	1381	1376	1907
562	20240109	120700	133728630	1376	1376	1376	1376	30
563	20240109	120600	133687350	1376	1373	1376	1373	79
564	20240109	120500	133578865	1373	1373	1373	1373	810
565	20240109	120400	132466735	1373	1373	1373	1373	0
566	20240109	120300	132466735	1373	1373	1373	1373	0
567	20240109	120200	132466735	1373	1373	1373	1373	0
568	20240109	120100	132466735	1373	1373	1373	1373	1
569	20240109	120000	132465362	1371	1371	1371	1371	0
570	20240109	115900	132465362	1371	1371	1371	1371	6
571	20240109	115800	132457136	1371	1372	1373	1371	2665
572	20240109	115700	128802683	1372	1372	1372	1372	7
573	20240109	115600	128793079	1373	1373	1373	1373	0
574	20240109	115500	128793079	1373	1373	1373	1373	1
575	20240109	115400	128791706	1372	1373	1373	1372	79
576	20240109	115300	128683267	1376	1373	1376	1373	56
577	20240109	115200	128606376	1376	1376	1376	1376	0
578	20240109	115100	128606376	1376	1376	1376	1376	0
579	20240109	115000	128606376	1376	1379	1379	1374	923
580	20240109	114900	127336468	1380	1380	1380	1380	0
581	20240109	114800	127336468	1380	1380	1380	1380	1
582	20240109	114700	127335088	1380	1380	1380	1380	0
583	20240109	114600	127335088	1380	1380	1380	1380	10
584	20240109	114500	127321288	1381	1383	1383	1381	384
585	20240109	114400	126790926	1388	1388	1388	1388	0
586	20240109	114300	126790926	1388	1388	1388	1388	0
587	20240109	114200	126790926	1388	1388	1388	1388	0
588	20240109	114100	126790926	1388	1388	1388	1388	1
589	20240109	114000	126789538	1388	1388	1388	1388	1
590	20240109	113900	126788150	1381	1385	1385	1381	826
591	20240109	113800	125647346	1390	1390	1390	1390	0
592	20240109	113700	125647346	1390	1390	1390	1390	0
593	20240109	113600	125647346	1390	1390	1390	1390	0
594	20240109	113500	125647346	1390	1389	1390	1389	828
595	20240109	113400	124497253	1385	1385	1385	1385	235
596	20240109	113300	124171778	1389	1389	1389	1389	15
597	20240109	113200	124150943	1389	1389	1389	1389	2
598	20240109	113100	124148165	1389	1389	1389	1389	3
599	20240109	113000	124143998	1390	1390	1390	1390	0
600	20240109	112900	124143998	1390	1390	1390	1390	0
601	20240109	112800	124143998	1390	1390	1390	1390	169
602	20240109	112700	123909088	1390	1385	1390	1385	377
603	20240109	112600	123385698	1383	1383	1383	1383	61
604	20240109	112500	123301335	1383	1383	1383	1383	1517
605	20240109	112400	121203324	1383	1383	1383	1383	0
606	20240109	112300	121203324	1383	1383	1383	1383	0
607	20240109	112200	121203324	1383	1383	1383	1383	3
608	20240109	112100	121199175	1382	1382	1382	1382	10
609	20240109	112000	121185355	1383	1383	1383	1383	0
610	20240109	111900	121185355	1383	1383	1383	1383	0
611	20240109	111800	121185355	1383	1383	1383	1383	0
612	20240109	111700	121185355	1383	1383	1383	1383	19
613	20240109	111600	121159078	1383	1383	1383	1383	305
614	20240109	111500	120737263	1383	1383	1383	1383	86
615	20240109	111400	120618325	1383	1384	1384	1383	3809
616	20240109	111300	115346751	1384	1390	1390	1384	801
617	20240109	111200	114237320	1390	1390	1390	1390	70
618	20240109	111100	114140020	1390	1390	1391	1390	418
619	20240109	111000	113558799	1390	1390	1390	1390	500
620	20240109	110900	112863799	1390	1391	1391	1390	1096
621	20240109	110800	111339940	1393	1394	1394	1393	887
622	20240109	110700	110103539	1393	1393	1394	1393	1041
623	20240109	110600	108653416	1393	1388	1393	1388	1131
624	20240109	110500	107081461	1388	1384	1388	1384	4384
625	20240109	110400	101004274	1384	1384	1384	1384	462
626	20240109	110300	100364866	1386	1386	1386	1386	151
627	20240109	110200	100155580	1375	1380	1386	1375	4352
628	20240109	110100	94143154	1380	1379	1380	1379	634
629	20240109	110000	93268867	1379	1377	1379	1377	1829
630	20240109	105900	90748804	1377	1378	1378	1377	1839
631	20240109	105800	88216489	1378	1376	1378	1376	324
632	20240109	105700	87770351	1371	1376	1376	1371	759
633	20240109	105600	86725982	1376	1376	1376	1376	50
634	20240109	105500	86657182	1376	1375	1376	1375	134
635	20240109	105400	86472882	1378	1378	1378	1378	0
636	20240109	105300	86472882	1378	1376	1380	1376	4310
637	20240109	105200	80533497	1380	1371	1380	1371	1370
638	20240109	105100	78654232	1363	1363	1371	1363	5998
639	20240109	105000	70459034	1363	1363	1363	1363	0
640	20240109	104900	70459034	1363	1361	1363	1361	2001
641	20240109	104800	67733895	1361	1361	1361	1361	10
642	20240109	104700	67720285	1361	1361	1361	1361	0
643	20240109	104600	67720285	1361	1361	1361	1361	0
644	20240109	104500	67720285	1361	1361	1361	1361	1
645	20240109	104400	67718924	1362	1362	1362	1362	0
646	20240109	104300	67718924	1362	1362	1362	1362	2
647	20240109	104200	67716200	1363	1363	1363	1363	0
648	20240109	104100	67716200	1363	1363	1363	1363	0
649	20240109	104000	67716200	1363	1363	1363	1363	0
650	20240109	103900	67716200	1363	1363	1363	1363	0
651	20240109	103800	67716200	1363	1363	1363	1363	1
652	20240109	103700	67714837	1356	1356	1356	1356	4
653	20240109	103600	67709413	1363	1361	1363	1361	641
654	20240109	103500	66837010	1363	1363	1363	1363	0
655	20240109	103400	66837010	1363	1358	1363	1358	6015
656	20240109	103300	58645440	1358	1358	1358	1358	1
657	20240109	103200	58644082	1358	1356	1358	1356	3000
658	20240109	103100	54573037	1356	1356	1356	1356	0
659	20240109	103000	54573037	1356	1356	1356	1356	0
660	20240109	102900	54573037	1356	1356	1356	1356	0
661	20240109	102800	54573037	1356	1356	1356	1356	0
662	20240109	102700	54573037	1356	1356	1356	1356	1
663	20240109	102600	54571681	1353	1353	1353	1353	0
664	20240109	102500	54571681	1353	1353	1353	1353	187
665	20240109	102400	54318670	1353	1353	1353	1353	0
666	20240109	102300	54318670	1353	1353	1353	1353	0
667	20240109	102200	54318670	1353	1353	1353	1353	0
668	20240109	102100	54318670	1353	1353	1353	1353	1
669	20240109	102000	54317317	1349	1349	1349	1349	500
670	20240109	101900	53642817	1349	1350	1350	1349	2334
671	20240109	101800	50493804	1353	1353	1353	1353	0
672	20240109	101700	50493804	1353	1350	1353	1349	665
673	20240109	101600	49596668	1350	1352	1352	1350	848
674	20240109	101500	48451267	1352	1352	1352	1352	64
675	20240109	101400	48364739	1352	1352	1352	1352	0
676	20240109	101300	48364739	1352	1352	1352	1352	0
677	20240109	101200	48364739	1352	1352	1352	1352	18
678	20240109	101100	48340403	1352	1352	1352	1352	18
679	20240109	101000	48316067	1353	1352	1353	1351	4
680	20240109	100900	48310659	1352	1353	1353	1352	409
681	20240109	100800	47757640	1353	1356	1356	1353	65
682	20240109	100700	47669667	1356	1356	1356	1356	0
683	20240109	100600	47669667	1356	1355	1356	1355	200
684	20240109	100500	47398478	1355	1355	1355	1355	34
685	20240109	100400	47352408	1356	1356	1356	1356	13
686	20240109	100300	47334780	1356	1356	1356	1356	31
687	20240109	100200	47292744	1356	1356	1356	1356	0
688	20240109	100100	47292744	1356	1356	1356	1356	57
689	20240109	100000	47215452	1356	1355	1356	1354	660
690	20240109	095900	46320847	1354	1355	1355	1354	122
691	20240109	095800	46155569	1355	1353	1355	1353	1528
692	20240109	095700	44087967	1353	1352	1353	1352	301
693	20240109	095600	43681014	1352	1351	1352	1351	244
694	20240109	095500	43351367	1351	1351	1351	1351	57
695	20240109	095400	43274360	1350	1350	1350	1350	381
696	20240109	095300	42760010	1350	1350	1350	1350	10
697	20240109	095200	42746510	1350	1350	1350	1350	9
698	20240109	095100	42734360	1351	1351	1351	1351	0
699	20240109	095000	42734360	1351	1351	1351	1351	3
700	20240109	094900	42730307	1352	1352	1352	1352	0
701	20240109	094800	42730307	1352	1352	1352	1352	0
702	20240109	094700	42730307	1352	1352	1352	1352	1
703	20240109	094600	42728955	1340	1348	1348	1340	10000
704	20240109	094500	29320571	1348	1348	1348	1348	0
705	20240109	094400	29320571	1348	1348	1348	1348	0
706	20240109	094300	29320571	1348	1348	1348	1348	75
707	20240109	094200	29219471	1352	1352	1352	1352	0
708	20240109	094100	29219471	1352	1354	1356	1352	2080
709	20240109	094000	26405656	1354	1352	1356	1352	4516
710	20240109	093900	20288972	1352	1352	1352	1352	30
711	20240109	093800	20248412	1352	1346	1352	1346	4095
712	20240109	093700	14723966	1346	1346	1346	1346	2
713	20240109	093600	14721274	1347	1347	1347	1347	0
714	20240109	093500	14721274	1347	1347	1347	1347	0
715	20240109	093400	14721274	1347	1347	1347	1347	0
716	20240109	093300	14721274	1347	1347	1347	1347	0
717	20240109	093200	14721274	1347	1347	1347	1347	1
718	20240109	093100	14719927	1348	1348	1348	1348	0
719	20240109	093000	14719927	1348	1348	1348	1348	0
720	20240109	092900	14719927	1348	1348	1348	1348	0
721	20240109	092800	14719927	1348	1348	1348	1348	0
722	20240109	092700	14719927	1348	1348	1348	1348	0
723	20240109	092600	14719927	1348	1348	1348	1348	0
724	20240109	092500	14719927	1348	1348	1348	1348	130
725	20240109	092400	14544687	1348	1348	1348	1348	1
726	20240109	092300	14543339	1340	1340	1340	1340	1150
727	20240109	092200	13002339	1348	1348	1348	1348	0
728	20240109	092100	13002339	1348	1347	1348	1347	361
729	20240109	092000	12516071	1347	1347	1347	1347	1
730	20240109	091900	12514724	1340	1340	1340	1340	0
731	20240109	091800	12514724	1340	1340	1340	1340	5
732	20240109	091700	12508024	1347	1347	1347	1347	0
733	20240109	091600	12508024	1347	1347	1347	1347	1
734	20240109	091500	12506677	1340	1340	1340	1340	100
735	20240109	091400	12372677	1346	1346	1346	1346	100
736	20240109	091300	12238077	1346	1346	1346	1346	0
737	20240109	091200	12238077	1346	1338	1346	1338	278
738	20240109	091100	11866105	1338	1338	1338	1338	58
739	20240109	091000	11788501	1338	1338	1338	1338	165
740	20240109	090900	11567731	1337	1337	1337	1337	2
741	20240109	090800	11565057	1346	1346	1346	1346	0
742	20240109	090700	11565057	1346	1346	1346	1346	1
743	20240109	090600	11563711	1346	1346	1346	1346	0
744	20240109	090500	11563711	1346	1337	1346	1336	5910
745	20240109	090400	3665161	1337	1343	1343	1337	360
746	20240109	090300	3183829	1337	1337	1346	1336	710
747	20240109	090200	2234782	1336	1347	1347	1336	21
748	20240109	090100	2206676	1348	1348	1348	1348	0
749	20240109	090000	2206676	1348	1348	1348	1348	1637