KissMeData/042110/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	192600	384647297	1810	1810	1810	1810	13769
3	20240108	192500	384647297	1810	1810	1810	1810	0
4	20240108	192400	384647297	1810	1810	1810	1810	0
5	20240108	192300	384647297	1810	1810	1810	1810	0
6	20240108	192200	384647297	1810	1810	1810	1810	0
7	20240108	192100	384647297	1810	1810	1810	1810	0
8	20240108	192000	384647297	1810	1810	1810	1810	0
9	20240108	191900	384647297	1810	1810	1810	1810	0
10	20240108	191800	384647297	1810	1810	1810	1810	0
11	20240108	191700	384647297	1810	1810	1810	1810	0
12	20240108	191600	384647297	1810	1810	1810	1810	0
13	20240108	191500	384647297	1810	1810	1810	1810	0
14	20240108	191400	384647297	1810	1810	1810	1810	0
15	20240108	191300	384647297	1810	1810	1810	1810	0
16	20240108	191200	384647297	1810	1810	1810	1810	0
17	20240108	191100	384647297	1810	1810	1810	1810	0
18	20240108	191000	384647297	1810	1810	1810	1810	0
19	20240108	190900	384647297	1810	1810	1810	1810	0
20	20240108	190800	384647297	1810	1810	1810	1810	0
21	20240108	190700	384647297	1810	1810	1810	1810	0
22	20240108	190600	384647297	1810	1810	1810	1810	0
23	20240108	190500	384647297	1810	1810	1810	1810	0
24	20240108	190400	384647297	1810	1810	1810	1810	0
25	20240108	190300	384647297	1810	1810	1810	1810	0
26	20240108	190200	384647297	1810	1810	1810	1810	0
27	20240108	190100	384647297	1810	1810	1810	1810	0
28	20240108	190000	384647297	1810	1810	1810	1810	0
29	20240108	185900	384647297	1810	1810	1810	1810	0
30	20240108	185800	384647297	1810	1810	1810	1810	0
31	20240108	185700	384647297	1810	1810	1810	1810	0
32	20240108	185600	384647297	1810	1810	1810	1810	13769
33	20240108	185500	384647297	1810	1810	1810	1810	0
34	20240108	185400	384647297	1810	1810	1810	1810	0
35	20240108	185300	384647297	1810	1810	1810	1810	0
36	20240108	185200	384647297	1810	1810	1810	1810	0
37	20240108	185100	384647297	1810	1810	1810	1810	0
38	20240108	185000	384647297	1810	1810	1810	1810	0
39	20240108	184900	384647297	1810	1810	1810	1810	0
40	20240108	184800	384647297	1810	1810	1810	1810	0
41	20240108	184700	384647297	1810	1810	1810	1810	0
42	20240108	184600	384647297	1810	1810	1810	1810	0
43	20240108	184500	384647297	1810	1810	1810	1810	0
44	20240108	184400	384647297	1810	1810	1810	1810	0
45	20240108	184300	384647297	1810	1810	1810	1810	0
46	20240108	184200	384647297	1810	1810	1810	1810	0
47	20240108	184100	384647297	1810	1810	1810	1810	0
48	20240108	184000	384647297	1810	1810	1810	1810	0
49	20240108	183900	384647297	1810	1810	1810	1810	0
50	20240108	183800	384647297	1810	1810	1810	1810	0
51	20240108	183700	384647297	1810	1810	1810	1810	0
52	20240108	183600	384647297	1810	1810	1810	1810	0
53	20240108	183500	384647297	1810	1810	1810	1810	0
54	20240108	183400	384647297	1810	1810	1810	1810	0
55	20240108	183300	384647297	1810	1810	1810	1810	0
56	20240108	183200	384647297	1810	1810	1810	1810	0
57	20240108	183100	384647297	1810	1810	1810	1810	0
58	20240108	183000	384647297	1810	1810	1810	1810	0
59	20240108	182900	384647297	1810	1810	1810	1810	0
60	20240108	182800	384647297	1810	1810	1810	1810	0
61	20240108	182700	384647297	1810	1810	1810	1810	0
62	20240108	182600	384647297	1810	1810	1810	1810	13769
63	20240108	182500	384647297	1810	1810	1810	1810	0
64	20240108	182400	384647297	1810	1810	1810	1810	0
65	20240108	182300	384647297	1810	1810	1810	1810	0
66	20240108	182200	384647297	1810	1810	1810	1810	0
67	20240108	182100	384647297	1810	1810	1810	1810	0
68	20240108	182000	384647297	1810	1810	1810	1810	0
69	20240108	181900	384647297	1810	1810	1810	1810	0
70	20240108	181800	384647297	1810	1810	1810	1810	0
71	20240108	181700	384647297	1810	1810	1810	1810	0
72	20240108	181600	384647297	1810	1810	1810	1810	0
73	20240108	181500	384647297	1810	1810	1810	1810	0
74	20240108	181400	384647297	1810	1810	1810	1810	0
75	20240108	181300	384647297	1810	1810	1810	1810	0
76	20240108	181200	384647297	1810	1810	1810	1810	0
77	20240108	181100	384647297	1810	1810	1810	1810	0
78	20240108	181000	384647297	1810	1810	1810	1810	0
79	20240108	180900	384647297	1810	1810	1810	1810	0
80	20240108	180800	384647297	1810	1810	1810	1810	0
81	20240108	180700	384647297	1810	1810	1810	1810	0
82	20240108	180600	384647297	1810	1810	1810	1810	0
83	20240108	180500	384647297	1810	1810	1810	1810	0
84	20240108	180400	384647297	1810	1810	1810	1810	0
85	20240108	180300	384647297	1810	1810	1810	1810	0
86	20240108	180200	384647297	1810	1810	1810	1810	0
87	20240108	180100	384647297	1810	1810	1810	1810	0
88	20240108	180000	384647297	1810	1810	1810	1810	0
89	20240108	175900	384647297	1810	1810	1810	1810	0
90	20240108	175800	384647297	1810	1810	1810	1810	0
91	20240108	175700	384647297	1810	1810	1810	1810	0
92	20240108	175600	384647297	1810	1810	1810	1810	13769
93	20240108	175500	384647297	1810	1810	1810	1810	0
94	20240108	175400	384647297	1810	1810	1810	1810	0
95	20240108	175300	384647297	1810	1810	1810	1810	0
96	20240108	175200	384647297	1810	1810	1810	1810	0
97	20240108	175100	384647297	1810	1810	1810	1810	0
98	20240108	175000	384647297	1810	1810	1810	1810	0
99	20240108	174900	384647297	1810	1810	1810	1810	0
100	20240108	174800	384647297	1810	1810	1810	1810	0
101	20240108	174700	384647297	1810	1810	1810	1810	0
102	20240108	174600	384647297	1810	1810	1810	1810	0
103	20240108	174500	384647297	1810	1810	1810	1810	0
104	20240108	174400	384647297	1810	1810	1810	1810	0
105	20240108	174300	384647297	1810	1810	1810	1810	0
106	20240108	174200	384647297	1810	1810	1810	1810	0
107	20240108	174100	384647297	1810	1810	1810	1810	0
108	20240108	174000	384647297	1810	1810	1810	1810	0
109	20240108	173900	384647297	1810	1810	1810	1810	0
110	20240108	173800	384647297	1810	1810	1810	1810	0
111	20240108	173700	384647297	1810	1810	1810	1810	0
112	20240108	173600	384647297	1810	1810	1810	1810	0
113	20240108	173500	384647297	1810	1810	1810	1810	0
114	20240108	173400	384647297	1810	1810	1810	1810	0
115	20240108	173300	384647297	1810	1810	1810	1810	0
116	20240108	173200	384647297	1810	1810	1810	1810	0
117	20240108	173100	384647297	1810	1810	1810	1810	0
118	20240108	173000	384647297	1810	1810	1810	1810	0
119	20240108	172900	384647297	1810	1810	1810	1810	0
120	20240108	172800	384647297	1810	1810	1810	1810	0
121	20240108	172700	384647297	1810	1810	1810	1810	0
122	20240108	172600	384647297	1810	1810	1810	1810	13769
123	20240108	172500	384647297	1810	1810	1810	1810	0
124	20240108	172400	384647297	1810	1810	1810	1810	0
125	20240108	172300	384647297	1810	1810	1810	1810	0
126	20240108	172200	384647297	1810	1810	1810	1810	0
127	20240108	172100	384647297	1810	1810	1810	1810	0
128	20240108	172000	384647297	1810	1810	1810	1810	0
129	20240108	171900	384647297	1810	1810	1810	1810	0
130	20240108	171800	384647297	1810	1810	1810	1810	0
131	20240108	171700	384647297	1810	1810	1810	1810	0
132	20240108	171600	384647297	1810	1810	1810	1810	0
133	20240108	171500	384647297	1810	1810	1810	1810	0
134	20240108	171400	384647297	1810	1810	1810	1810	0
135	20240108	171300	384647297	1810	1810	1810	1810	0
136	20240108	171200	384647297	1810	1810	1810	1810	0
137	20240108	171100	384647297	1810	1810	1810	1810	0
138	20240108	171000	384647297	1810	1810	1810	1810	0
139	20240108	170900	384647297	1810	1810	1810	1810	0
140	20240108	170800	384647297	1810	1810	1810	1810	0
141	20240108	170700	384647297	1810	1810	1810	1810	0
142	20240108	170600	384647297	1810	1810	1810	1810	0
143	20240108	170500	384647297	1810	1810	1810	1810	0
144	20240108	170400	384647297	1810	1810	1810	1810	0
145	20240108	170300	384647297	1810	1810	1810	1810	0
146	20240108	170200	384647297	1810	1810	1810	1810	0
147	20240108	170100	384647297	1810	1810	1810	1810	0
148	20240108	170000	384647297	1810	1810	1810	1810	0
149	20240108	165900	384647297	1810	1810	1810	1810	0
150	20240108	165800	384647297	1810	1810	1810	1810	0
151	20240108	165700	384647297	1810	1810	1810	1810	0
152	20240108	165600	384647297	1810	1810	1810	1810	13769
153	20240108	165500	384647297	1810	1810	1810	1810	0
154	20240108	165400	384647297	1810	1810	1810	1810	0
155	20240108	165300	384647297	1810	1810	1810	1810	0
156	20240108	165200	384647297	1810	1810	1810	1810	0
157	20240108	165100	384647297	1810	1810	1810	1810	0
158	20240108	165000	384647297	1810	1810	1810	1810	0
159	20240108	164900	384647297	1810	1810	1810	1810	0
160	20240108	164800	384647297	1810	1810	1810	1810	0
161	20240108	164700	384647297	1810	1810	1810	1810	0
162	20240108	164600	384647297	1810	1810	1810	1810	0
163	20240108	164500	384647297	1810	1810	1810	1810	0
164	20240108	164400	384647297	1810	1810	1810	1810	0
165	20240108	164300	384647297	1810	1810	1810	1810	0
166	20240108	164200	384647297	1810	1810	1810	1810	0
167	20240108	164100	384647297	1810	1810	1810	1810	0
168	20240108	164000	384647297	1810	1810	1810	1810	0
169	20240108	163900	384647297	1810	1810	1810	1810	0
170	20240108	163800	384647297	1810	1810	1810	1810	0
171	20240108	163700	384647297	1810	1810	1810	1810	0
172	20240108	163600	384647297	1810	1810	1810	1810	0
173	20240108	163500	384647297	1810	1810	1810	1810	0
174	20240108	163400	384647297	1810	1810	1810	1810	0
175	20240108	163300	384647297	1810	1810	1810	1810	0
176	20240108	163200	384647297	1810	1810	1810	1810	0
177	20240108	163100	384647297	1810	1810	1810	1810	0
178	20240108	163000	384647297	1810	1810	1810	1810	0
179	20240108	162900	384647297	1810	1810	1810	1810	0
180	20240108	162800	384647297	1810	1810	1810	1810	0
181	20240108	162700	384647297	1810	1810	1810	1810	0
182	20240108	162600	384647297	1810	1810	1810	1810	13769
183	20240108	162500	384647297	1810	1810	1810	1810	0
184	20240108	162400	384647297	1810	1810	1810	1810	0
185	20240108	162300	384647297	1810	1810	1810	1810	0
186	20240108	162200	384647297	1810	1810	1810	1810	0
187	20240108	162100	384647297	1810	1810	1810	1810	0
188	20240108	162000	384647297	1810	1810	1810	1810	0
189	20240108	161900	384647297	1810	1810	1810	1810	0
190	20240108	161800	384647297	1810	1810	1810	1810	0
191	20240108	161700	384647297	1810	1810	1810	1810	0
192	20240108	161600	384647297	1810	1810	1810	1810	0
193	20240108	161500	384647297	1810	1810	1810	1810	0
194	20240108	161400	384647297	1810	1810	1810	1810	0
195	20240108	161300	384647297	1810	1810	1810	1810	0
196	20240108	161200	384647297	1810	1810	1810	1810	0
197	20240108	161100	384647297	1810	1810	1810	1810	0
198	20240108	161000	384647297	1810	1810	1810	1810	0
199	20240108	160900	384647297	1810	1810	1810	1810	0
200	20240108	160800	384647297	1810	1810	1810	1810	0
201	20240108	160700	384647297	1810	1810	1810	1810	0
202	20240108	160600	384647297	1810	1810	1810	1810	0
203	20240108	160500	384647297	1810	1810	1810	1810	0
204	20240108	160400	384647297	1810	1810	1810	1810	0
205	20240108	160300	384647297	1810	1810	1810	1810	0
206	20240108	160200	384647297	1810	1810	1810	1810	0
207	20240108	160100	384647297	1810	1810	1810	1810	0
208	20240108	160000	384647297	1810	1810	1810	1810	0
209	20240108	155900	384647297	1810	1810	1810	1810	0
210	20240108	155800	384647297	1810	1810	1810	1810	0
211	20240108	155700	384647297	1810	1810	1810	1810	0
212	20240108	155600	384647297	1810	1810	1810	1810	13769
213	20240108	155500	384647297	1810	1810	1810	1810	0
214	20240108	155400	384647297	1810	1810	1810	1810	0
215	20240108	155300	384647297	1810	1810	1810	1810	0
216	20240108	155200	384647297	1810	1810	1810	1810	0
217	20240108	155100	384647297	1810	1810	1810	1810	0
218	20240108	155000	384647297	1810	1810	1810	1810	0
219	20240108	154900	384647297	1810	1810	1810	1810	0
220	20240108	154800	384647297	1810	1810	1810	1810	0
221	20240108	154700	384647297	1810	1810	1810	1810	0
222	20240108	154600	384647297	1810	1810	1810	1810	0
223	20240108	154500	384647297	1810	1810	1810	1810	0
224	20240108	154400	384647297	1810	1810	1810	1810	0
225	20240108	154300	384647297	1810	1810	1810	1810	0
226	20240108	154200	384647297	1810	1810	1810	1810	0
227	20240108	154100	384647297	1810	1810	1810	1810	0
228	20240108	154000	384647297	1810	1810	1810	1810	0
229	20240108	153900	384647297	1810	1810	1810	1810	0
230	20240108	153800	384647297	1810	1810	1810	1810	0
231	20240108	153700	384647297	1810	1810	1810	1810	0
232	20240108	153600	384647297	1810	1810	1810	1810	0
233	20240108	153500	384647297	1810	1810	1810	1810	0
234	20240108	153400	384647297	1810	1810	1810	1810	0
235	20240108	153300	384647297	1810	1810	1810	1810	0
236	20240108	153200	384647297	1810	1810	1810	1810	0
237	20240108	153100	384647297	1810	1810	1810	1810	0
238	20240108	153000	384647297	1810	1810	1810	1810	13769
239	20240108	152900	359725407	1810	1810	1810	1810	0
240	20240108	152800	359725407	1810	1810	1810	1810	0
241	20240108	152700	359725407	1810	1810	1810	1810	0
242	20240108	152600	359725407	1810	1810	1810	1810	0
243	20240108	152500	359725407	1810	1810	1810	1810	0
244	20240108	152400	359725407	1810	1810	1810	1810	0
245	20240108	152300	359725407	1810	1810	1810	1810	0
246	20240108	152200	359725407	1810	1810	1810	1810	0
247	20240108	152100	359725407	1810	1810	1810	1810	0
248	20240108	152000	359725407	1810	1810	1810	1810	0
249	20240108	151900	359725407	1810	1801	1812	1801	1243
250	20240108	151800	357479259	1800	1804	1816	1800	13240
251	20240108	151700	333531876	1804	1789	1804	1789	13022
252	20240108	151600	310104932	1789	1787	1789	1787	2199
253	20240108	151500	306173319	1789	1790	1790	1789	1058
254	20240108	151400	304280499	1791	1793	1795	1791	568
255	20240108	151300	303262635	1793	1793	1793	1793	11
256	20240108	151200	303242912	1795	1795	1795	1795	0
257	20240108	151100	303242912	1795	1795	1795	1795	0
258	20240108	151000	303242912	1795	1787	1795	1787	101
259	20240108	150900	303061625	1790	1795	1795	1785	13770
260	20240108	150800	278432635	1792	1792	1792	1792	100
261	20240108	150700	278253435	1792	1792	1792	1792	124
262	20240108	150600	278031227	1796	1796	1796	1796	10
263	20240108	150500	278013267	1792	1795	1798	1792	1852
264	20240108	150400	274694279	1792	1793	1793	1792	3000
265	20240108	150300	269316605	1795	1795	1795	1795	0
266	20240108	150200	269316605	1795	1795	1795	1795	0
267	20240108	150100	269316605	1795	1795	1795	1795	0
268	20240108	150000	269316605	1795	1795	1795	1795	0
269	20240108	145900	269316605	1795	1795	1795	1795	1
270	20240108	145800	269314810	1793	1793	1793	1793	18
271	20240108	145700	269282536	1795	1795	1795	1795	0
272	20240108	145600	269282536	1795	1795	1795	1795	3
273	20240108	145500	269277151	1799	1799	1799	1799	0
274	20240108	145400	269277151	1799	1799	1799	1799	0
275	20240108	145300	269277151	1799	1799	1799	1799	10
276	20240108	145200	269259161	1799	1799	1799	1799	0
277	20240108	145100	269259161	1799	1799	1799	1799	0
278	20240108	145000	269259161	1799	1799	1799	1799	0
279	20240108	144900	269259161	1799	1799	1799	1799	0
280	20240108	144800	269259161	1799	1799	1799	1799	0
281	20240108	144700	269259161	1799	1799	1799	1799	0
282	20240108	144600	269259161	1799	1799	1799	1799	50
283	20240108	144500	269169211	1799	1799	1799	1799	875
284	20240108	144400	267595086	1800	1800	1800	1800	0
285	20240108	144300	267595086	1800	1800	1800	1800	0
286	20240108	144200	267595086	1800	1800	1800	1800	0
287	20240108	144100	267595086	1800	1800	1800	1800	0
288	20240108	144000	267595086	1800	1800	1800	1800	0
289	20240108	143900	267595086	1800	1800	1800	1800	2
290	20240108	143800	267591486	1798	1796	1798	1793	2080
291	20240108	143700	263854460	1796	1796	1796	1796	0
292	20240108	143600	263854460	1796	1796	1796	1796	0
293	20240108	143500	263854460	1796	1796	1796	1796	0
294	20240108	143400	263854460	1796	1796	1796	1796	0
295	20240108	143300	263854460	1796	1796	1796	1796	0
296	20240108	143200	263854460	1796	1796	1796	1796	0
297	20240108	143100	263854460	1796	1796	1796	1796	0
298	20240108	143000	263854460	1796	1796	1796	1796	0
299	20240108	142900	263854460	1796	1796	1796	1796	0
300	20240108	142800	263854460	1796	1796	1796	1796	0
301	20240108	142700	263854460	1796	1796	1796	1796	0
302	20240108	142600	263854460	1796	1796	1796	1796	0
303	20240108	142500	263854460	1796	1796	1796	1796	0
304	20240108	142400	263854460	1796	1794	1796	1794	4
305	20240108	142300	263847280	1796	1796	1796	1796	0
306	20240108	142200	263847280	1796	1796	1796	1796	200
307	20240108	142100	263488080	1796	1794	1796	1794	3
308	20240108	142000	263482696	1794	1794	1794	1794	1498
309	20240108	141900	260795284	1794	1794	1794	1794	0
310	20240108	141800	260795284	1794	1794	1794	1794	0
311	20240108	141700	260795284	1794	1794	1794	1794	0
312	20240108	141600	260795284	1794	1794	1794	1794	0
313	20240108	141500	260795284	1794	1794	1794	1794	0
314	20240108	141400	260795284	1794	1794	1794	1794	102
315	20240108	141300	260612296	1791	1791	1791	1791	0
316	20240108	141200	260612296	1791	1791	1791	1791	0
317	20240108	141100	260612296	1791	1791	1791	1791	785
318	20240108	141000	259206361	1794	1792	1794	1792	21
319	20240108	140900	259168707	1794	1794	1794	1794	0
320	20240108	140800	259168707	1794	1794	1794	1794	0
321	20240108	140700	259168707	1794	1794	1794	1794	0
322	20240108	140600	259168707	1794	1794	1794	1794	0
323	20240108	140500	259168707	1794	1794	1794	1794	0
324	20240108	140400	259168707	1794	1794	1794	1794	0
325	20240108	140300	259168707	1794	1794	1794	1794	0
326	20240108	140200	259168707	1794	1794	1794	1794	0
327	20240108	140100	259168707	1794	1794	1794	1794	3
328	20240108	140000	259163325	1794	1794	1794	1794	0
329	20240108	135900	259163325	1794	1794	1794	1794	0
330	20240108	135800	259163325	1794	1794	1794	1794	15
331	20240108	135700	259136415	1794	1794	1794	1794	0
332	20240108	135600	259136415	1794	1794	1794	1794	2
333	20240108	135500	259132827	1794	1794	1794	1794	0
334	20240108	135400	259132827	1794	1794	1794	1794	0
335	20240108	135300	259132827	1794	1794	1794	1794	0
336	20240108	135200	259132827	1794	1794	1794	1794	2
337	20240108	135100	259129239	1791	1793	1794	1791	1808
338	20240108	135000	255891106	1791	1791	1791	1791	0
339	20240108	134900	255891106	1791	1791	1791	1791	697
340	20240108	134800	254642779	1794	1794	1794	1794	0
341	20240108	134700	254642779	1794	1794	1794	1794	0
342	20240108	134600	254642779	1794	1794	1794	1794	1
343	20240108	134500	254640985	1794	1794	1794	1794	0
344	20240108	134400	254640985	1794	1794	1794	1794	0
345	20240108	134300	254640985	1794	1794	1794	1794	1
346	20240108	134200	254639191	1791	1791	1791	1791	0
347	20240108	134100	254639191	1791	1791	1791	1791	0
348	20240108	134000	254639191	1791	1791	1791	1791	335
349	20240108	133900	254039206	1791	1791	1791	1791	2800
350	20240108	133800	249024406	1791	1791	1791	1791	815
351	20240108	133700	247564741	1794	1794	1794	1794	300
352	20240108	133600	247026541	1796	1797	1797	1791	2078
353	20240108	133500	243304832	1791	1794	1797	1791	4391
354	20240108	133400	235431526	1792	1793	1793	1792	180
355	20240108	133300	235108790	1795	1795	1795	1795	0
356	20240108	133200	235108790	1795	1795	1795	1795	0
357	20240108	133100	235108790	1795	1795	1795	1795	0
358	20240108	133000	235108790	1795	1795	1795	1795	1
359	20240108	132900	235106995	1793	1793	1793	1793	0
360	20240108	132800	235106995	1793	1793	1793	1793	0
361	20240108	132700	235106995	1793	1794	1794	1793	130
362	20240108	132600	234873880	1794	1794	1794	1794	0
363	20240108	132500	234873880	1794	1794	1794	1794	1978
364	20240108	132400	231325348	1793	1793	1793	1793	566
365	20240108	132300	230310510	1794	1794	1794	1794	0
366	20240108	132200	230310510	1794	1794	1794	1794	0
367	20240108	132100	230310510	1794	1794	1794	1794	1095
368	20240108	132000	228346080	1795	1795	1795	1795	10
369	20240108	131900	228328130	1795	1795	1795	1795	0
370	20240108	131800	228328130	1795	1795	1795	1795	0
371	20240108	131700	228328130	1795	1795	1795	1795	0
372	20240108	131600	228328130	1795	1795	1795	1793	1109
373	20240108	131500	226339685	1793	1793	1793	1793	0
374	20240108	131400	226339685	1793	1793	1793	1793	0
375	20240108	131300	226339685	1793	1793	1793	1793	3000
376	20240108	131200	220960685	1793	1793	1793	1793	99
377	20240108	131100	220783178	1795	1795	1795	1795	0
378	20240108	131000	220783178	1795	1795	1795	1795	1
379	20240108	130900	220781383	1792	1795	1795	1792	23
380	20240108	130800	220740158	1792	1794	1794	1792	7545
381	20240108	130700	207209693	1797	1797	1797	1797	2
382	20240108	130600	207206099	1795	1797	1797	1795	7783
383	20240108	130500	193231584	1797	1797	1797	1797	0
384	20240108	130400	193231584	1797	1797	1797	1797	811
385	20240108	130300	191774217	1797	1797	1797	1797	0
386	20240108	130200	191774217	1797	1797	1797	1797	0
387	20240108	130100	191774217	1797	1797	1797	1797	20
388	20240108	130000	191738277	1796	1796	1796	1796	2073
389	20240108	125900	188015169	1799	1799	1799	1799	0
390	20240108	125800	188015169	1799	1799	1799	1799	0
391	20240108	125700	188015169	1799	1799	1799	1799	1
392	20240108	125600	188013370	1796	1796	1796	1796	0
393	20240108	125500	188013370	1796	1797	1797	1796	220
394	20240108	125400	187618149	1797	1797	1797	1797	2337
395	20240108	125300	183418560	1797	1797	1797	1797	217
396	20240108	125200	183028611	1797	1798	1798	1797	8945
397	20240108	125100	166948272	1799	1799	1800	1799	1143
398	20240108	125000	164891965	1801	1801	1801	1801	0
399	20240108	124900	164891965	1801	1800	1801	1800	143
400	20240108	124800	164634563	1802	1802	1802	1802	2
401	20240108	124700	164630959	1801	1801	1801	1801	0
402	20240108	124600	164630959	1801	1801	1801	1801	2000
403	20240108	124500	161028959	1801	1801	1801	1801	0
404	20240108	124400	161028959	1801	1801	1801	1801	2
405	20240108	124300	161025357	1800	1800	1800	1800	0
406	20240108	124200	161025357	1800	1800	1800	1800	2
407	20240108	124100	161021757	1800	1801	1801	1800	40
408	20240108	124000	160949727	1802	1803	1803	1802	21
409	20240108	123900	160911884	1803	1803	1803	1803	0
410	20240108	123800	160911884	1803	1803	1803	1803	0
411	20240108	123700	160911884	1803	1803	1803	1803	0
412	20240108	123600	160911884	1803	1803	1803	1803	0
413	20240108	123500	160911884	1803	1803	1803	1803	0
414	20240108	123400	160911884	1803	1803	1803	1803	0
415	20240108	123300	160911884	1803	1803	1803	1803	0
416	20240108	123200	160911884	1803	1803	1803	1803	0
417	20240108	123100	160911884	1803	1803	1803	1803	0
418	20240108	123000	160911884	1803	1803	1803	1803	0
419	20240108	122900	160911884	1803	1803	1803	1803	0
420	20240108	122800	160911884	1803	1803	1803	1803	50
421	20240108	122700	160821734	1803	1803	1803	1803	0
422	20240108	122600	160821734	1803	1803	1803	1803	0
423	20240108	122500	160821734	1803	1803	1803	1803	0
424	20240108	122400	160821734	1803	1803	1803	1803	0
425	20240108	122300	160821734	1803	1803	1803	1803	30
426	20240108	122200	160767644	1803	1803	1803	1803	0
427	20240108	122100	160767644	1803	1803	1803	1803	0
428	20240108	122000	160767644	1803	1803	1803	1803	0
429	20240108	121900	160767644	1803	1803	1803	1803	2
430	20240108	121800	160764038	1798	1799	1799	1798	100
431	20240108	121700	160584228	1804	1804	1804	1804	0
432	20240108	121600	160584228	1804	1799	1804	1799	711
433	20240108	121500	159305129	1798	1799	1799	1798	4030
434	20240108	121400	152059089	1799	1802	1804	1799	7342
435	20240108	121300	138846756	1804	1804	1804	1804	0
436	20240108	121200	138846756	1804	1804	1804	1804	0
437	20240108	121100	138846756	1804	1804	1804	1804	0
438	20240108	121000	138846756	1804	1804	1804	1804	0
439	20240108	120900	138846756	1804	1804	1804	1804	2
440	20240108	120800	138843148	1801	1801	1801	1801	2
441	20240108	120700	138839546	1804	1804	1804	1804	0
442	20240108	120600	138839546	1804	1804	1804	1804	0
443	20240108	120500	138839546	1804	1804	1804	1804	2
444	20240108	120400	138835938	1801	1803	1803	1801	1910
445	20240108	120300	135395313	1804	1804	1804	1804	2
446	20240108	120200	135391705	1804	1804	1804	1804	0
447	20240108	120100	135391705	1804	1804	1804	1804	0
448	20240108	120000	135391705	1804	1804	1804	1804	0
449	20240108	115900	135391705	1804	1804	1804	1804	0
450	20240108	115800	135391705	1804	1804	1804	1804	2
451	20240108	115700	135388097	1802	1802	1802	1802	310
452	20240108	115600	134829477	1802	1802	1802	1802	280
453	20240108	115500	134324917	1804	1804	1804	1804	0
454	20240108	115400	134324917	1804	1804	1804	1804	0
455	20240108	115300	134324917	1804	1804	1804	1804	0
456	20240108	115200	134324917	1804	1804	1804	1804	10
457	20240108	115100	134306877	1803	1804	1804	1803	60
458	20240108	115000	134198667	1805	1805	1805	1805	1
459	20240108	114900	134196862	1803	1803	1803	1803	0
460	20240108	114800	134196862	1803	1803	1803	1803	50
461	20240108	114700	134106712	1806	1806	1806	1806	0
462	20240108	114600	134106712	1806	1806	1806	1806	0
463	20240108	114500	134106712	1806	1806	1806	1806	0
464	20240108	114400	134106712	1806	1806	1806	1806	0
465	20240108	114300	134106712	1806	1806	1806	1806	0
466	20240108	114200	134106712	1806	1806	1806	1806	0
467	20240108	114100	134106712	1806	1806	1806	1806	2
468	20240108	114000	134103100	1801	1801	1801	1801	0
469	20240108	113900	134103100	1801	1801	1801	1801	2
470	20240108	113800	134099498	1807	1807	1807	1807	0
471	20240108	113700	134099498	1807	1807	1807	1807	1
472	20240108	113600	134097691	1807	1801	1807	1801	10
473	20240108	113500	134079669	1802	1802	1802	1802	0
474	20240108	113400	134079669	1802	1802	1802	1802	0
475	20240108	113300	134079669	1802	1802	1802	1802	0
476	20240108	113200	134079669	1802	1807	1807	1802	501
477	20240108	113100	133176862	1807	1807	1807	1807	0
478	20240108	113000	133176862	1807	1807	1807	1807	0
479	20240108	112900	133176862	1807	1807	1807	1807	0
480	20240108	112800	133176862	1807	1806	1807	1803	1511
481	20240108	112700	130451464	1809	1809	1809	1809	0
482	20240108	112600	130451464	1809	1809	1809	1809	0
483	20240108	112500	130451464	1809	1809	1809	1809	0
484	20240108	112400	130451464	1809	1809	1809	1809	3
485	20240108	112300	130446037	1809	1809	1809	1809	10
486	20240108	112200	130427947	1809	1809	1809	1809	0
487	20240108	112100	130427947	1809	1809	1809	1809	0
488	20240108	112000	130427947	1809	1809	1809	1809	0
489	20240108	111900	130427947	1809	1809	1809	1809	0
490	20240108	111800	130427947	1809	1809	1809	1809	4
491	20240108	111700	130420711	1810	1810	1810	1810	0
492	20240108	111600	130420711	1810	1810	1810	1810	58
493	20240108	111500	130315731	1810	1810	1810	1810	0
494	20240108	111400	130315731	1810	1810	1810	1810	0
495	20240108	111300	130315731	1810	1810	1810	1810	0
496	20240108	111200	130315731	1810	1810	1810	1810	0
497	20240108	111100	130315731	1810	1810	1810	1810	0
498	20240108	111000	130315731	1810	1810	1810	1810	0
499	20240108	110900	130315731	1810	1810	1810	1810	0
500	20240108	110800	130315731	1810	1810	1810	1810	0
501	20240108	110700	130315731	1810	1810	1810	1810	0
502	20240108	110600	130315731	1810	1810	1810	1810	0
503	20240108	110500	130315731	1810	1810	1810	1810	0
504	20240108	110400	130315731	1810	1810	1810	1810	0
505	20240108	110300	130315731	1810	1810	1810	1810	209
506	20240108	110200	129937441	1810	1810	1810	1810	10
507	20240108	110100	129919341	1804	1804	1804	1804	951
508	20240108	110000	128203737	1813	1813	1813	1813	10
509	20240108	105900	128185607	1804	1804	1804	1804	4
510	20240108	105800	128178391	1808	1808	1808	1808	2
511	20240108	105700	128174775	1813	1804	1813	1804	5120
512	20240108	105600	118938218	1804	1802	1804	1799	2679
513	20240108	105500	114115847	1804	1804	1804	1804	0
514	20240108	105400	114115847	1804	1804	1804	1804	11
515	20240108	105300	114096003	1804	1804	1804	1804	0
516	20240108	105200	114096003	1804	1804	1804	1804	0
517	20240108	105100	114096003	1804	1802	1804	1802	113
518	20240108	105000	113892351	1804	1804	1804	1804	20
519	20240108	104900	113856271	1808	1808	1808	1808	10
520	20240108	104800	113838191	1808	1808	1808	1808	0
521	20240108	104700	113838191	1808	1808	1808	1808	0
522	20240108	104600	113838191	1808	1808	1808	1808	0
523	20240108	104500	113838191	1808	1808	1808	1808	0
524	20240108	104400	113838191	1808	1808	1808	1808	0
525	20240108	104300	113838191	1808	1808	1808	1808	0
526	20240108	104200	113838191	1808	1808	1808	1808	0
527	20240108	104100	113838191	1808	1808	1808	1808	80
528	20240108	104000	113693551	1809	1809	1809	1809	0
529	20240108	103900	113693551	1809	1809	1809	1809	0
530	20240108	103800	113693551	1809	1809	1809	1809	0
531	20240108	103700	113693551	1809	1809	1809	1809	10
532	20240108	103600	113675461	1809	1809	1809	1809	10
533	20240108	103500	113657371	1809	1809	1809	1809	0
534	20240108	103400	113657371	1809	1809	1809	1809	2
535	20240108	103300	113653753	1800	1800	1800	1800	0
536	20240108	103200	113653753	1800	1802	1802	1800	1230
537	20240108	103100	111439003	1803	1803	1803	1803	716
538	20240108	103000	110148055	1810	1810	1810	1810	0
539	20240108	102900	110148055	1810	1810	1810	1810	0
540	20240108	102800	110148055	1810	1810	1810	1810	0
541	20240108	102700	110148055	1810	1810	1810	1810	0
542	20240108	102600	110148055	1810	1810	1810	1810	0
543	20240108	102500	110148055	1810	1810	1810	1810	0
544	20240108	102400	110148055	1810	1804	1810	1804	51
545	20240108	102300	110056045	1803	1803	1810	1803	274
546	20240108	102200	109561924	1810	1810	1810	1810	200
547	20240108	102100	109199924	1811	1811	1811	1811	0
548	20240108	102000	109199924	1811	1811	1811	1811	0
549	20240108	101900	109199924	1811	1811	1811	1811	200
550	20240108	101800	108837724	1811	1811	1811	1811	2
551	20240108	101700	108834102	1811	1811	1811	1811	0
552	20240108	101600	108834102	1811	1807	1811	1807	3511
553	20240108	101500	102489681	1807	1807	1807	1799	1221
554	20240108	101400	100293006	1807	1807	1807	1807	0
555	20240108	101300	100293006	1807	1807	1807	1807	0
556	20240108	101200	100293006	1807	1807	1807	1807	50
557	20240108	101100	100202656	1807	1807	1807	1807	0
558	20240108	101000	100202656	1807	1799	1807	1799	761
559	20240108	100900	98833599	1799	1799	1799	1799	5
560	20240108	100800	98824604	1798	1799	1799	1798	3206
561	20240108	100700	93059766	1807	1807	1807	1807	0
562	20240108	100600	93059766	1807	1798	1807	1798	15
563	20240108	100500	93032683	1798	1801	1801	1798	4426
564	20240108	100400	85070624	1801	1801	1801	1801	900
565	20240108	100300	83449724	1807	1807	1807	1807	0
566	20240108	100200	83449724	1807	1801	1807	1801	594
567	20240108	100100	82379864	1801	1800	1801	1799	1094
568	20240108	100000	80410736	1800	1800	1800	1800	200
569	20240108	095900	80050736	1800	1799	1800	1799	1114
570	20240108	095800	78045537	1800	1801	1801	1800	1567
571	20240108	095700	75223935	1800	1800	1800	1800	1702
572	20240108	095600	72160335	1800	1807	1807	1800	2166
573	20240108	095500	68261164	1801	1801	1801	1801	0
574	20240108	095400	68261164	1801	1808	1808	1801	7273
575	20240108	095300	55142209	1813	1808	1813	1808	372
576	20240108	095200	54469623	1813	1810	1813	1810	202
577	20240108	095100	54103997	1813	1810	1813	1809	1242
578	20240108	095000	51857161	1816	1816	1816	1816	0
579	20240108	094900	51857161	1816	1816	1816	1816	0
580	20240108	094800	51857161	1816	1816	1816	1816	2
581	20240108	094700	51853529	1817	1817	1817	1817	0
582	20240108	094600	51853529	1817	1817	1817	1817	0
583	20240108	094500	51853529	1817	1817	1817	1817	0
584	20240108	094400	51853529	1817	1817	1817	1817	0
585	20240108	094300	51853529	1817	1817	1817	1817	0
586	20240108	094200	51853529	1817	1817	1817	1817	0
587	20240108	094100	51853529	1817	1811	1817	1811	695
588	20240108	094000	50594278	1811	1811	1811	1811	22
589	20240108	093900	50554436	1811	1808	1811	1808	1078
590	20240108	093800	48605406	1808	1810	1810	1808	4373
591	20240108	093700	40694025	1811	1816	1816	1811	11334
592	20240108	093600	20146864	1817	1817	1817	1817	23
593	20240108	093500	20105073	1820	1820	1820	1820	0
594	20240108	093400	20105073	1820	1820	1820	1820	0
595	20240108	093300	20105073	1820	1820	1820	1820	0
596	20240108	093200	20105073	1820	1820	1820	1820	0
597	20240108	093100	20105073	1820	1820	1820	1820	0
598	20240108	093000	20105073	1820	1820	1820	1820	10
599	20240108	092900	20086873	1820	1820	1820	1820	0
600	20240108	092800	20086873	1820	1820	1820	1820	0
601	20240108	092700	20086873	1820	1820	1820	1820	2
602	20240108	092600	20083233	1820	1820	1820	1820	0
603	20240108	092500	20083233	1820	1818	1820	1818	35
604	20240108	092400	20019569	1819	1819	1819	1819	0
605	20240108	092300	20019569	1819	1819	1819	1819	3
606	20240108	092200	20014112	1820	1820	1820	1820	0
607	20240108	092100	20014112	1820	1820	1820	1820	0
608	20240108	092000	20014112	1820	1820	1820	1820	0
609	20240108	091900	20014112	1820	1817	1820	1817	801
610	20240108	091800	18557192	1817	1817	1817	1817	50
611	20240108	091700	18466342	1816	1818	1818	1816	143
612	20240108	091600	18206500	1821	1821	1821	1821	4
613	20240108	091500	18199216	1821	1821	1821	1821	0
614	20240108	091400	18199216	1821	1821	1821	1821	0
615	20240108	091300	18199216	1821	1821	1821	1821	0
616	20240108	091200	18199216	1821	1821	1821	1821	122
617	20240108	091100	17977054	1817	1817	1817	1817	0
618	20240108	091000	17977054	1817	1817	1817	1817	63
619	20240108	090900	17862583	1818	1822	1822	1818	101
620	20240108	090800	17678896	1822	1822	1823	1822	113
621	20240108	090700	17472899	1822	1822	1822	1822	1
622	20240108	090600	17471077	1823	1822	1823	1822	30
623	20240108	090500	17416388	1823	1817	1824	1817	59
624	20240108	090400	17308989	1817	1817	1817	1817	5
625	20240108	090300	17299904	1818	1818	1818	1818	0
626	20240108	090200	17299904	1818	1811	1818	1811	1017
627	20240108	090100	15458110	1812	1819	1819	1812	4243
628	20240108	090000	7759478	1818	1820	1825	1817	4264