KissMeData/013720/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185900	2653505467	1904	1904	1904	1904	25393
3	20240108	185800	2653505467	1904	1904	1904	1904	0
4	20240108	185700	2653505467	1904	1904	1904	1904	0
5	20240108	185600	2653505467	1904	1904	1904	1904	0
6	20240108	185500	2653505467	1904	1904	1904	1904	0
7	20240108	185400	2653505467	1904	1904	1904	1904	0
8	20240108	185300	2653505467	1904	1904	1904	1904	0
9	20240108	185200	2653505467	1904	1904	1904	1904	0
10	20240108	185100	2653505467	1904	1904	1904	1904	0
11	20240108	185000	2653505467	1904	1904	1904	1904	0
12	20240108	184900	2653505467	1904	1904	1904	1904	0
13	20240108	184800	2653505467	1904	1904	1904	1904	0
14	20240108	184700	2653505467	1904	1904	1904	1904	0
15	20240108	184600	2653505467	1904	1904	1904	1904	0
16	20240108	184500	2653505467	1904	1904	1904	1904	0
17	20240108	184400	2653505467	1904	1904	1904	1904	0
18	20240108	184300	2653505467	1904	1904	1904	1904	0
19	20240108	184200	2653505467	1904	1904	1904	1904	0
20	20240108	184100	2653505467	1904	1904	1904	1904	0
21	20240108	184000	2653505467	1904	1904	1904	1904	0
22	20240108	183900	2653505467	1904	1904	1904	1904	0
23	20240108	183800	2653505467	1904	1904	1904	1904	0
24	20240108	183700	2653505467	1904	1904	1904	1904	0
25	20240108	183600	2653505467	1904	1904	1904	1904	0
26	20240108	183500	2653505467	1904	1904	1904	1904	0
27	20240108	183400	2653505467	1904	1904	1904	1904	0
28	20240108	183300	2653505467	1904	1904	1904	1904	0
29	20240108	183200	2653505467	1904	1904	1904	1904	0
30	20240108	183100	2653505467	1904	1904	1904	1904	0
31	20240108	183000	2653505467	1904	1904	1904	1904	0
32	20240108	182900	2653505467	1904	1904	1904	1904	25393
33	20240108	182800	2653505467	1904	1904	1904	1904	0
34	20240108	182700	2653505467	1904	1904	1904	1904	0
35	20240108	182600	2653505467	1904	1904	1904	1904	0
36	20240108	182500	2653505467	1904	1904	1904	1904	0
37	20240108	182400	2653505467	1904	1904	1904	1904	0
38	20240108	182300	2653505467	1904	1904	1904	1904	0
39	20240108	182200	2653505467	1904	1904	1904	1904	0
40	20240108	182100	2653505467	1904	1904	1904	1904	0
41	20240108	182000	2653505467	1904	1904	1904	1904	0
42	20240108	181900	2653505467	1904	1904	1904	1904	0
43	20240108	181800	2653505467	1904	1904	1904	1904	0
44	20240108	181700	2653505467	1904	1904	1904	1904	0
45	20240108	181600	2653505467	1904	1904	1904	1904	0
46	20240108	181500	2653505467	1904	1904	1904	1904	0
47	20240108	181400	2653505467	1904	1904	1904	1904	0
48	20240108	181300	2653505467	1904	1904	1904	1904	0
49	20240108	181200	2653505467	1904	1904	1904	1904	0
50	20240108	181100	2653505467	1904	1904	1904	1904	0
51	20240108	181000	2653505467	1904	1904	1904	1904	0
52	20240108	180900	2653505467	1904	1904	1904	1904	0
53	20240108	180800	2653505467	1904	1904	1904	1904	0
54	20240108	180700	2653505467	1904	1904	1904	1904	0
55	20240108	180600	2653505467	1904	1904	1904	1904	0
56	20240108	180500	2653505467	1904	1904	1904	1904	0
57	20240108	180400	2653505467	1904	1904	1904	1904	0
58	20240108	180300	2653505467	1904	1904	1904	1904	0
59	20240108	180200	2653505467	1904	1904	1904	1904	0
60	20240108	180100	2653505467	1904	1904	1904	1904	0
61	20240108	180000	2653505467	1904	1904	1904	1904	0
62	20240108	175900	2653505467	1904	1904	1904	1904	25393
63	20240108	175800	2653505467	1904	1904	1904	1904	0
64	20240108	175700	2653505467	1904	1904	1904	1904	0
65	20240108	175600	2653505467	1904	1904	1904	1904	0
66	20240108	175500	2653505467	1904	1904	1904	1904	0
67	20240108	175400	2653505467	1904	1904	1904	1904	0
68	20240108	175300	2653505467	1904	1904	1904	1904	0
69	20240108	175200	2653505467	1904	1904	1904	1904	0
70	20240108	175100	2653505467	1904	1904	1904	1904	0
71	20240108	175000	2653505467	1904	1904	1904	1904	0
72	20240108	174900	2653505467	1904	1904	1904	1904	0
73	20240108	174800	2653505467	1904	1904	1904	1904	0
74	20240108	174700	2653505467	1904	1904	1904	1904	0
75	20240108	174600	2653505467	1904	1904	1904	1904	0
76	20240108	174500	2653505467	1904	1904	1904	1904	0
77	20240108	174400	2653505467	1904	1904	1904	1904	0
78	20240108	174300	2653505467	1904	1904	1904	1904	0
79	20240108	174200	2653505467	1904	1904	1904	1904	0
80	20240108	174100	2653505467	1904	1904	1904	1904	0
81	20240108	174000	2653505467	1904	1904	1904	1904	0
82	20240108	173900	2653505467	1904	1904	1904	1904	0
83	20240108	173800	2653505467	1904	1904	1904	1904	0
84	20240108	173700	2653505467	1904	1904	1904	1904	0
85	20240108	173600	2653505467	1904	1904	1904	1904	0
86	20240108	173500	2653505467	1904	1904	1904	1904	0
87	20240108	173400	2653505467	1904	1904	1904	1904	0
88	20240108	173300	2653505467	1904	1904	1904	1904	0
89	20240108	173200	2653505467	1904	1904	1904	1904	0
90	20240108	173100	2653505467	1904	1904	1904	1904	0
91	20240108	173000	2653505467	1904	1904	1904	1904	0
92	20240108	172900	2653505467	1904	1904	1904	1904	25393
93	20240108	172800	2653505467	1904	1904	1904	1904	0
94	20240108	172700	2653505467	1904	1904	1904	1904	0
95	20240108	172600	2653505467	1904	1904	1904	1904	0
96	20240108	172500	2653505467	1904	1904	1904	1904	0
97	20240108	172400	2653505467	1904	1904	1904	1904	0
98	20240108	172300	2653505467	1904	1904	1904	1904	0
99	20240108	172200	2653505467	1904	1904	1904	1904	0
100	20240108	172100	2653505467	1904	1904	1904	1904	0
101	20240108	172000	2653505467	1904	1904	1904	1904	0
102	20240108	171900	2653505467	1904	1904	1904	1904	0
103	20240108	171800	2653505467	1904	1904	1904	1904	0
104	20240108	171700	2653505467	1904	1904	1904	1904	0
105	20240108	171600	2653505467	1904	1904	1904	1904	0
106	20240108	171500	2653505467	1904	1904	1904	1904	0
107	20240108	171400	2653505467	1904	1904	1904	1904	0
108	20240108	171300	2653505467	1904	1904	1904	1904	0
109	20240108	171200	2653505467	1904	1904	1904	1904	0
110	20240108	171100	2653505467	1904	1904	1904	1904	0
111	20240108	171000	2653505467	1904	1904	1904	1904	0
112	20240108	170900	2653505467	1904	1904	1904	1904	0
113	20240108	170800	2653505467	1904	1904	1904	1904	0
114	20240108	170700	2653505467	1904	1904	1904	1904	0
115	20240108	170600	2653505467	1904	1904	1904	1904	0
116	20240108	170500	2653505467	1904	1904	1904	1904	0
117	20240108	170400	2653505467	1904	1904	1904	1904	0
118	20240108	170300	2653505467	1904	1904	1904	1904	0
119	20240108	170200	2653505467	1904	1904	1904	1904	0
120	20240108	170100	2653505467	1904	1904	1904	1904	0
121	20240108	170000	2653505467	1904	1904	1904	1904	0
122	20240108	165900	2653505467	1904	1904	1904	1904	25393
123	20240108	165800	2653505467	1904	1904	1904	1904	0
124	20240108	165700	2653505467	1904	1904	1904	1904	0
125	20240108	165600	2653505467	1904	1904	1904	1904	0
126	20240108	165500	2653505467	1904	1904	1904	1904	0
127	20240108	165400	2653505467	1904	1904	1904	1904	0
128	20240108	165300	2653505467	1904	1904	1904	1904	0
129	20240108	165200	2653505467	1904	1904	1904	1904	0
130	20240108	165100	2653505467	1904	1904	1904	1904	0
131	20240108	165000	2653505467	1904	1904	1904	1904	0
132	20240108	164900	2653505467	1904	1904	1904	1904	0
133	20240108	164800	2653505467	1904	1904	1904	1904	0
134	20240108	164700	2653505467	1904	1904	1904	1904	0
135	20240108	164600	2653505467	1904	1904	1904	1904	0
136	20240108	164500	2653505467	1904	1904	1904	1904	0
137	20240108	164400	2653505467	1904	1904	1904	1904	0
138	20240108	164300	2653505467	1904	1904	1904	1904	0
139	20240108	164200	2653505467	1904	1904	1904	1904	0
140	20240108	164100	2653505467	1904	1904	1904	1904	0
141	20240108	164000	2653505467	1904	1904	1904	1904	0
142	20240108	163900	2653505467	1904	1904	1904	1904	0
143	20240108	163800	2653505467	1904	1904	1904	1904	0
144	20240108	163700	2653505467	1904	1904	1904	1904	0
145	20240108	163600	2653505467	1904	1904	1904	1904	0
146	20240108	163500	2653505467	1904	1904	1904	1904	0
147	20240108	163400	2653505467	1904	1904	1904	1904	0
148	20240108	163300	2653505467	1904	1904	1904	1904	0
149	20240108	163200	2653505467	1904	1904	1904	1904	0
150	20240108	163100	2653505467	1904	1904	1904	1904	0
151	20240108	163000	2653505467	1904	1904	1904	1904	0
152	20240108	162900	2653505467	1904	1904	1904	1904	25393
153	20240108	162800	2653505467	1904	1904	1904	1904	0
154	20240108	162700	2653505467	1904	1904	1904	1904	0
155	20240108	162600	2653505467	1904	1904	1904	1904	0
156	20240108	162500	2653505467	1904	1904	1904	1904	0
157	20240108	162400	2653505467	1904	1904	1904	1904	0
158	20240108	162300	2653505467	1904	1904	1904	1904	0
159	20240108	162200	2653505467	1904	1904	1904	1904	0
160	20240108	162100	2653505467	1904	1904	1904	1904	0
161	20240108	162000	2653505467	1904	1904	1904	1904	0
162	20240108	161900	2653505467	1904	1904	1904	1904	0
163	20240108	161800	2653505467	1904	1904	1904	1904	0
164	20240108	161700	2653505467	1904	1904	1904	1904	0
165	20240108	161600	2653505467	1904	1904	1904	1904	0
166	20240108	161500	2653505467	1904	1904	1904	1904	0
167	20240108	161400	2653505467	1904	1904	1904	1904	0
168	20240108	161300	2653505467	1904	1904	1904	1904	0
169	20240108	161200	2653505467	1904	1904	1904	1904	0
170	20240108	161100	2653505467	1904	1904	1904	1904	0
171	20240108	161000	2653505467	1904	1904	1904	1904	0
172	20240108	160900	2653505467	1904	1904	1904	1904	0
173	20240108	160800	2653505467	1904	1904	1904	1904	0
174	20240108	160700	2653505467	1904	1904	1904	1904	0
175	20240108	160600	2653505467	1904	1904	1904	1904	0
176	20240108	160500	2653505467	1904	1904	1904	1904	0
177	20240108	160400	2653505467	1904	1904	1904	1904	0
178	20240108	160300	2653505467	1904	1904	1904	1904	0
179	20240108	160200	2653505467	1904	1904	1904	1904	0
180	20240108	160100	2653505467	1904	1904	1904	1904	0
181	20240108	160000	2653505467	1904	1904	1904	1904	0
182	20240108	155900	2653505467	1904	1904	1904	1904	25393
183	20240108	155800	2653505467	1904	1904	1904	1904	0
184	20240108	155700	2653505467	1904	1904	1904	1904	0
185	20240108	155600	2653505467	1904	1904	1904	1904	0
186	20240108	155500	2653505467	1904	1904	1904	1904	0
187	20240108	155400	2653505467	1904	1904	1904	1904	0
188	20240108	155300	2653505467	1904	1904	1904	1904	0
189	20240108	155200	2653505467	1904	1904	1904	1904	0
190	20240108	155100	2653505467	1904	1904	1904	1904	0
191	20240108	155000	2653505467	1904	1904	1904	1904	0
192	20240108	154900	2653505467	1904	1904	1904	1904	0
193	20240108	154800	2653505467	1904	1904	1904	1904	0
194	20240108	154700	2653505467	1904	1904	1904	1904	0
195	20240108	154600	2653505467	1904	1904	1904	1904	0
196	20240108	154500	2653505467	1904	1904	1904	1904	0
197	20240108	154400	2653505467	1904	1904	1904	1904	0
198	20240108	154300	2653505467	1904	1904	1904	1904	0
199	20240108	154200	2653505467	1904	1904	1904	1904	0
200	20240108	154100	2653505467	1904	1904	1904	1904	0
201	20240108	154000	2653505467	1904	1904	1904	1904	0
202	20240108	153900	2653505467	1904	1904	1904	1904	0
203	20240108	153800	2653505467	1904	1904	1904	1904	0
204	20240108	153700	2653505467	1904	1904	1904	1904	0
205	20240108	153600	2653505467	1904	1904	1904	1904	0
206	20240108	153500	2653505467	1904	1904	1904	1904	0
207	20240108	153400	2653505467	1904	1904	1904	1904	0
208	20240108	153300	2653505467	1904	1904	1904	1904	0
209	20240108	153200	2653505467	1904	1904	1904	1904	0
210	20240108	153100	2653505467	1904	1904	1904	1904	0
211	20240108	153000	2653505467	1904	1904	1904	1904	25393
212	20240108	152900	2605157195	1929	1929	1929	1929	0
213	20240108	152800	2605157195	1929	1929	1929	1929	0
214	20240108	152700	2605157195	1929	1929	1929	1929	0
215	20240108	152600	2605157195	1929	1929	1929	1929	0
216	20240108	152500	2605157195	1929	1929	1929	1929	0
217	20240108	152400	2605157195	1929	1929	1929	1929	0
218	20240108	152300	2605157195	1929	1929	1929	1929	0
219	20240108	152200	2605157195	1929	1929	1929	1929	0
220	20240108	152100	2605157195	1929	1929	1929	1929	0
221	20240108	152000	2605157195	1929	1929	1929	1929	0
222	20240108	151900	2605157195	1929	1931	1931	1929	1645
223	20240108	151800	2601983074	1931	1930	1932	1929	971
224	20240108	151700	2600108314	1933	1926	1933	1926	2735
225	20240108	151600	2594834438	1926	1926	1927	1925	1874
226	20240108	151500	2591224911	1926	1924	1926	1924	24
227	20240108	151400	2591178733	1927	1925	1929	1924	5647
228	20240108	151300	2580307448	1923	1921	1930	1921	10229
229	20240108	151200	2560638250	1921	1914	1921	1914	695
230	20240108	151100	2559306735	1914	1917	1917	1914	1878
231	20240108	151000	2555709165	1917	1917	1921	1917	1272
232	20240108	150900	2553270717	1922	1916	1922	1916	2018
233	20240108	150800	2549403223	1917	1917	1924	1917	15849
234	20240108	150700	2518987874	1917	1907	1917	1907	4600
235	20240108	150600	2510194748	1910	1906	1910	1906	784
236	20240108	150500	2508700103	1910	1911	1911	1906	1044
237	20240108	150400	2506707000	1911	1907	1912	1907	431
238	20240108	150300	2505883364	1907	1908	1908	1907	1788
239	20240108	150200	2502472568	1908	1910	1912	1907	2311
240	20240108	150100	2498062442	1919	1921	1921	1919	1402
241	20240108	150000	2495370404	1921	1921	1921	1907	8463
242	20240108	145900	2479165513	1923	1934	1934	1923	20686
243	20240108	145800	2439289615	1942	1937	1943	1933	7638
244	20240108	145700	2424513105	1937	1945	1945	1937	6824
245	20240108	145600	2411288201	1945	1942	1945	1938	4732
246	20240108	145500	2402093610	1945	1945	1946	1942	4108
247	20240108	145400	2394102829	1945	1941	1947	1941	12157
248	20240108	145300	2370478090	1937	1934	1938	1934	7921
249	20240108	145200	2355138318	1934	1935	1936	1934	1296
250	20240108	145100	2352631822	1935	1935	1938	1935	1321
251	20240108	145000	2350075064	1935	1937	1938	1933	222
252	20240108	144900	2349645654	1937	1939	1939	1933	12173
253	20240108	144800	2326090220	1939	1939	1942	1938	5875
254	20240108	144700	2314686580	1939	1938	1942	1938	7330
255	20240108	144600	2300466292	1940	1944	1945	1933	9890
256	20240108	144500	2281291981	1945	1937	1945	1937	15997
257	20240108	144400	2250253480	1938	1931	1938	1929	8938
258	20240108	144300	2232985325	1929	1931	1938	1925	8235
259	20240108	144200	2217048486	1931	1925	1931	1923	7371
260	20240108	144100	2202826303	1925	1927	1928	1925	2429
261	20240108	144000	2198146814	1928	1925	1929	1921	5494
262	20240108	143900	2187559428	1926	1920	1926	1919	8469
263	20240108	143800	2171276014	1920	1918	1920	1918	2430
264	20240108	143700	2166611038	1919	1919	1926	1919	3766
265	20240108	143600	2159379954	1919	1914	1920	1914	9725
266	20240108	143500	2140751271	1914	1913	1916	1911	7741
267	20240108	143400	2125944713	1914	1912	1915	1911	8970
268	20240108	143300	2108784713	1912	1908	1912	1908	556
269	20240108	143200	2107722133	1912	1911	1914	1909	3788
270	20240108	143100	2100480838	1911	1907	1911	1906	455
271	20240108	143000	2099612220	1913	1908	1913	1906	7719
272	20240108	142900	2084877000	1908	1908	1908	1908	57
273	20240108	142800	2084768244	1908	1908	1910	1905	1953
274	20240108	142700	2081042616	1910	1904	1910	1904	9902
275	20240108	142600	2062153587	1904	1902	1904	1902	6034
276	20240108	142500	2050671580	1900	1899	1900	1899	9413
277	20240108	142400	2032788410	1900	1899	1900	1899	927
278	20240108	142300	2031027937	1896	1899	1900	1896	187
279	20240108	142200	2030673218	1900	1899	1900	1896	952
280	20240108	142100	2028865573	1896	1902	1903	1896	9577
281	20240108	142000	2010683041	1902	1895	1902	1895	22142
282	20240108	141900	1968643467	1895	1890	1895	1890	688
283	20240108	141800	1967341896	1890	1888	1890	1888	1171
284	20240108	141700	1965131042	1889	1889	1889	1889	558
285	20240108	141600	1964076980	1889	1884	1889	1884	5
286	20240108	141500	1964067555	1889	1889	1889	1889	80
287	20240108	141400	1963916435	1890	1885	1890	1884	910
288	20240108	141300	1962201076	1885	1891	1891	1885	4
289	20240108	141200	1962193530	1884	1884	1884	1884	1
290	20240108	141100	1962191646	1891	1891	1891	1891	0
291	20240108	141000	1962191646	1891	1889	1897	1883	8051
292	20240108	140900	1946984634	1884	1885	1885	1884	4354
293	20240108	140800	1938777981	1885	1886	1886	1885	852
294	20240108	140700	1937171957	1885	1885	1886	1885	460
295	20240108	140600	1936304428	1885	1890	1890	1885	3696
296	20240108	140500	1929335005	1886	1895	1895	1886	9729
297	20240108	140400	1910986053	1895	1896	1896	1886	2032
298	20240108	140300	1907153412	1887	1897	1897	1886	4138
299	20240108	140200	1899346976	1887	1898	1899	1887	3580
300	20240108	140100	1892572555	1898	1890	1898	1887	9502
301	20240108	140000	1874633422	1899	1897	1899	1888	6895
302	20240108	135900	1861547373	1897	1893	1898	1893	5333
303	20240108	135800	1851437883	1893	1891	1893	1884	6243
304	20240108	135700	1839626337	1883	1891	1892	1883	5118
305	20240108	135600	1829987463	1892	1890	1892	1890	766
306	20240108	135500	1828539713	1890	1888	1890	1888	2536
307	20240108	135400	1823746727	1889	1886	1890	1886	10225
308	20240108	135300	1804444711	1886	1886	1886	1886	0
309	20240108	135200	1804444711	1886	1886	1886	1886	250
310	20240108	135100	1803973211	1886	1886	1886	1886	280
311	20240108	135000	1803445131	1880	1885	1887	1880	4512
312	20240108	134900	1794953396	1886	1880	1888	1877	24507
313	20240108	134800	1748783427	1875	1880	1880	1875	5302
314	20240108	134700	1738842067	1882	1875	1882	1874	12338
315	20240108	134600	1715640330	1878	1873	1878	1873	1319
316	20240108	134500	1713169838	1872	1872	1873	1872	218
317	20240108	134400	1712761703	1872	1872	1872	1872	1
318	20240108	134300	1712759831	1872	1873	1873	1872	2260
319	20240108	134200	1708528362	1873	1871	1873	1871	126
320	20240108	134100	1708292444	1873	1873	1873	1873	25
321	20240108	134000	1708245619	1873	1873	1873	1873	131
322	20240108	133900	1708000256	1873	1869	1873	1869	514
323	20240108	133800	1707039084	1870	1873	1873	1870	3299
324	20240108	133700	1700869804	1873	1873	1873	1871	3252
325	20240108	133600	1694785213	1870	1871	1871	1870	500
326	20240108	133500	1693849862	1871	1870	1873	1870	388
327	20240108	133400	1693123933	1870	1871	1871	1870	1856
328	20240108	133300	1689652857	1873	1871	1873	1871	78
329	20240108	133200	1689506877	1873	1871	1873	1871	445
330	20240108	133100	1688673442	1874	1874	1878	1870	613
331	20240108	133000	1687526539	1874	1874	1874	1874	117
332	20240108	132900	1687307281	1874	1874	1874	1870	305
333	20240108	132800	1686736801	1874	1870	1874	1870	217
334	20240108	132700	1686330775	1874	1874	1874	1874	290
335	20240108	132600	1685787315	1874	1874	1874	1874	2
336	20240108	132500	1685783567	1869	1872	1872	1869	5459
337	20240108	132400	1675571393	1872	1872	1872	1871	3371
338	20240108	132300	1669261407	1872	1871	1872	1871	935
339	20240108	132200	1667511587	1872	1873	1873	1872	2357
340	20240108	132100	1663098670	1874	1874	1874	1873	396
341	20240108	132000	1662356602	1874	1874	1874	1874	258
342	20240108	131900	1661873110	1874	1874	1874	1874	20
343	20240108	131800	1661835630	1874	1874	1874	1873	708
344	20240108	131700	1660508886	1874	1876	1876	1874	3279
345	20240108	131600	1654361233	1876	1877	1881	1875	3439
346	20240108	131500	1647910417	1883	1883	1883	1883	0
347	20240108	131400	1647910417	1883	1876	1883	1876	251
348	20240108	131300	1647438879	1876	1878	1878	1876	4744
349	20240108	131200	1638531974	1882	1882	1882	1882	0
350	20240108	131100	1638531974	1882	1884	1884	1882	9
351	20240108	131000	1638515032	1884	1884	1884	1884	82
352	20240108	130900	1638360544	1885	1883	1885	1883	102
353	20240108	130800	1638168476	1883	1878	1883	1877	800
354	20240108	130700	1636666425	1885	1888	1888	1885	102
355	20240108	130600	1636474152	1877	1888	1888	1877	7924
356	20240108	130500	1621592996	1884	1888	1888	1884	319
357	20240108	130400	1620991404	1888	1887	1888	1887	344
358	20240108	130300	1620341971	1887	1885	1887	1885	5
359	20240108	130200	1620332538	1882	1882	1882	1882	1
360	20240108	130100	1620330656	1884	1884	1884	1884	2010
361	20240108	130000	1616543816	1884	1884	1884	1884	0
362	20240108	125900	1616543816	1884	1884	1884	1884	50
363	20240108	125800	1616449616	1879	1880	1880	1879	282
364	20240108	125700	1615919716	1879	1880	1880	1879	2560
365	20240108	125600	1611109456	1879	1883	1883	1879	12769
366	20240108	125500	1587089177	1883	1884	1884	1883	1244
367	20240108	125400	1584746455	1884	1885	1885	1884	69
368	20240108	125300	1584616398	1884	1884	1884	1884	1548
369	20240108	125200	1581699966	1885	1887	1887	1885	66
370	20240108	125100	1581575456	1887	1887	1887	1887	340
371	20240108	125000	1580933876	1887	1887	1887	1887	0
372	20240108	124900	1580933876	1887	1887	1887	1887	149
373	20240108	124800	1580652713	1887	1887	1887	1887	1
374	20240108	124700	1580650826	1883	1887	1887	1883	1215
375	20240108	124600	1578362148	1887	1889	1889	1887	417
376	20240108	124500	1577575069	1889	1889	1889	1887	76
377	20240108	124400	1577431569	1889	1889	1889	1889	0
378	20240108	124300	1577431569	1889	1889	1889	1889	1
379	20240108	124200	1577429680	1887	1887	1887	1887	0
380	20240108	124100	1577429680	1887	1885	1887	1885	145
381	20240108	124000	1577156107	1883	1883	1883	1883	106
382	20240108	123900	1576956509	1884	1884	1884	1884	1248
383	20240108	123800	1574605277	1885	1885	1885	1885	0
384	20240108	123700	1574605277	1885	1885	1885	1885	1000
385	20240108	123600	1572720277	1885	1882	1885	1882	200
386	20240108	123500	1572343874	1886	1886	1886	1886	0
387	20240108	123400	1572343874	1886	1881	1887	1881	674
388	20240108	123300	1571075068	1881	1890	1890	1881	2643
389	20240108	123200	1566093590	1890	1890	1890	1890	10
390	20240108	123100	1566074690	1890	1890	1890	1890	5
391	20240108	123000	1566065240	1890	1890	1890	1890	395
392	20240108	122900	1565318690	1890	1885	1890	1885	53
393	20240108	122800	1565218735	1890	1890	1890	1890	2
394	20240108	122700	1565214955	1885	1890	1890	1885	2012
395	20240108	122600	1561421949	1890	1889	1891	1889	7422
396	20240108	122500	1547394386	1889	1883	1889	1883	3671
397	20240108	122400	1540473683	1883	1883	1883	1883	52
398	20240108	122300	1540375767	1883	1884	1884	1883	153
399	20240108	122200	1540087516	1884	1883	1884	1883	2
400	20240108	122100	1540083749	1884	1884	1884	1884	0
401	20240108	122000	1540083749	1884	1884	1884	1884	1
402	20240108	121900	1540081865	1881	1883	1884	1881	1697
403	20240108	121800	1536888157	1884	1884	1884	1884	8
404	20240108	121700	1536873085	1884	1884	1884	1882	66
405	20240108	121600	1536748824	1883	1882	1883	1882	2361
406	20240108	121500	1532305410	1881	1882	1882	1881	550
407	20240108	121400	1531270610	1882	1881	1882	1881	290
408	20240108	121300	1530724989	1882	1882	1882	1882	93
409	20240108	121200	1530549963	1882	1882	1882	1882	138
410	20240108	121100	1530290247	1882	1882	1882	1882	9
411	20240108	121000	1530273309	1882	1881	1882	1881	11
412	20240108	120900	1530252617	1882	1885	1885	1882	552
413	20240108	120800	1529213747	1885	1885	1885	1885	10
414	20240108	120700	1529194897	1885	1885	1885	1885	0
415	20240108	120600	1529194897	1885	1885	1885	1885	37
416	20240108	120500	1529125152	1885	1885	1885	1885	10
417	20240108	120400	1529106302	1885	1885	1885	1885	282
418	20240108	120300	1528574732	1885	1881	1885	1881	49
419	20240108	120200	1528482559	1885	1885	1885	1885	12
420	20240108	120100	1528459939	1886	1886	1886	1886	0
421	20240108	120000	1528459939	1886	1882	1886	1880	3595
422	20240108	115900	1521694085	1882	1881	1882	1881	398
423	20240108	115800	1520945439	1881	1881	1881	1881	200
424	20240108	115700	1520569239	1881	1881	1881	1881	248
425	20240108	115600	1520102751	1879	1881	1881	1879	157
426	20240108	115500	1519807620	1881	1881	1881	1881	2
427	20240108	115400	1519803858	1881	1880	1881	1880	45
428	20240108	115300	1519719217	1881	1881	1881	1881	1000
429	20240108	115200	1517838217	1881	1881	1881	1880	263
430	20240108	115100	1517343625	1881	1881	1881	1881	21
431	20240108	115000	1517304124	1882	1882	1882	1882	9
432	20240108	114900	1517287186	1882	1882	1882	1882	25
433	20240108	114800	1517240136	1882	1882	1882	1882	305
434	20240108	114700	1516666126	1875	1875	1875	1875	2
435	20240108	114600	1516662376	1882	1882	1882	1881	510
436	20240108	114500	1515702584	1882	1882	1882	1880	492
437	20240108	114400	1514776660	1875	1873	1875	1873	4421
438	20240108	114300	1506490333	1873	1873	1873	1870	256
439	20240108	114200	1506011445	1873	1873	1873	1869	1321
440	20240108	114100	1503538021	1873	1873	1873	1873	179
441	20240108	114000	1503202754	1870	1870	1870	1870	0
442	20240108	113900	1503202754	1870	1870	1870	1870	2
443	20240108	113800	1503199014	1868	1868	1868	1868	0
444	20240108	113700	1503199014	1868	1873	1873	1868	4075
445	20240108	113600	1495583880	1873	1869	1873	1869	504
446	20240108	113500	1494639896	1869	1873	1873	1869	428
447	20240108	113400	1493839849	1873	1869	1873	1869	6
448	20240108	113300	1493828631	1869	1869	1869	1869	140
449	20240108	113200	1493566971	1869	1873	1873	1869	5830
450	20240108	113100	1482667651	1871	1872	1872	1871	1900
451	20240108	113000	1479112732	1873	1872	1873	1872	182
452	20240108	112900	1478772006	1873	1873	1873	1872	560
453	20240108	112800	1477723626	1873	1873	1873	1873	501
454	20240108	112700	1476785253	1874	1874	1874	1874	87
455	20240108	112600	1476622215	1874	1873	1874	1873	444
456	20240108	112500	1475790482	1873	1873	1873	1873	200
457	20240108	112400	1475415882	1871	1873	1873	1871	519
458	20240108	112300	1474444144	1873	1873	1873	1873	53
459	20240108	112200	1474344875	1874	1874	1874	1874	301
460	20240108	112100	1473780801	1874	1874	1874	1874	3
461	20240108	112000	1473775179	1874	1871	1874	1871	419
462	20240108	111900	1472991227	1871	1872	1872	1871	517
463	20240108	111800	1472023828	1872	1871	1873	1870	668
464	20240108	111700	1470773548	1871	1870	1871	1869	251
465	20240108	111600	1470304084	1870	1874	1874	1870	2441
466	20240108	111500	1465739406	1870	1870	1874	1870	264
467	20240108	111400	1465245722	1870	1872	1874	1868	2895
468	20240108	111300	1459834876	1868	1868	1868	1868	4167
469	20240108	111200	1452050920	1868	1873	1873	1868	24
470	20240108	111100	1452005982	1873	1870	1873	1867	7219
471	20240108	111000	1438514124	1870	1878	1878	1870	14174
472	20240108	110900	1411950675	1878	1883	1883	1878	2770
473	20240108	110800	1406744037	1882	1882	1882	1882	555
474	20240108	110700	1405699527	1882	1887	1887	1879	13161
475	20240108	110600	1380943709	1887	1884	1887	1883	115
476	20240108	110500	1380727100	1883	1883	1884	1883	547
477	20240108	110400	1379697095	1884	1883	1887	1883	1187
478	20240108	110300	1377461966	1884	1884	1884	1884	306
479	20240108	110200	1376885462	1887	1887	1887	1887	177
480	20240108	110100	1376551463	1883	1883	1883	1883	279
481	20240108	110000	1376026106	1883	1889	1889	1883	180
482	20240108	105900	1375686668	1890	1890	1890	1890	1101
483	20240108	105800	1373605778	1883	1886	1886	1882	10721
484	20240108	105700	1353406798	1890	1886	1890	1885	652
485	20240108	105600	1352177465	1885	1890	1895	1885	88
486	20240108	105500	1352011480	1890	1890	1890	1884	662
487	20240108	105400	1350763936	1890	1895	1895	1890	12
488	20240108	105300	1350741246	1895	1886	1895	1885	2648
489	20240108	105200	1345742546	1890	1890	1890	1890	1182
490	20240108	105100	1343508566	1896	1896	1896	1896	39
491	20240108	105000	1343434622	1896	1897	1897	1896	820
492	20240108	104900	1341879392	1886	1897	1897	1885	2625
493	20240108	104800	1336920945	1897	1898	1898	1888	15607
494	20240108	104700	1307449322	1898	1896	1899	1890	34881
495	20240108	104600	1241435951	1899	1899	1899	1899	30
496	20240108	104500	1241378981	1895	1899	1899	1893	6257
497	20240108	104400	1229525051	1899	1902	1902	1894	7440
498	20240108	104300	1215396754	1902	1902	1903	1900	3648
499	20240108	104200	1208461949	1903	1904	1904	1900	1608
500	20240108	104100	1205406285	1905	1900	1905	1900	162
501	20240108	104000	1205098256	1900	1895	1900	1895	701
502	20240108	103900	1203767356	1900	1900	1900	1900	120
503	20240108	103800	1203539356	1900	1900	1900	1895	839
504	20240108	103700	1201946381	1900	1900	1900	1899	161
505	20240108	103600	1201640486	1900	1900	1900	1893	794
506	20240108	103500	1200132586	1900	1908	1908	1893	12310
507	20240108	103400	1176799336	1902	1903	1908	1902	7251
508	20240108	103300	1162995003	1903	1901	1903	1901	141
509	20240108	103200	1162726828	1901	1900	1901	1899	3524
510	20240108	103100	1156033357	1900	1892	1900	1892	6890
511	20240108	103000	1142982646	1893	1891	1893	1891	226
512	20240108	102900	1142555087	1892	1893	1893	1887	4023
513	20240108	102800	1134959931	1894	1894	1894	1894	2020
514	20240108	102700	1131134051	1895	1895	1895	1895	450
515	20240108	102600	1130281301	1895	1895	1895	1885	673
516	20240108	102500	1129011051	1897	1884	1897	1884	795
517	20240108	102400	1127509208	1891	1895	1897	1884	7948
518	20240108	102300	1112516016	1897	1903	1903	1897	5994
519	20240108	102200	1101129270	1903	1897	1903	1897	5364
520	20240108	102100	1090938377	1899	1899	1899	1897	847
521	20240108	102000	1089330822	1899	1891	1900	1891	5934
522	20240108	101900	1078094112	1891	1889	1891	1883	3070
523	20240108	101800	1072293200	1888	1883	1888	1879	4070
524	20240108	101700	1064617228	1886	1886	1886	1886	532
525	20240108	101600	1063613876	1883	1883	1886	1883	364
526	20240108	101500	1062927546	1887	1886	1888	1886	430
527	20240108	101400	1062116059	1887	1874	1887	1867	6715
528	20240108	101300	1049493689	1873	1872	1873	1867	1796
529	20240108	101200	1046130798	1871	1866	1871	1866	2531
530	20240108	101100	1041397848	1866	1870	1870	1866	1501
531	20240108	101000	1038592875	1870	1866	1870	1866	47
532	20240108	100900	1038504989	1870	1869	1870	1869	1916
533	20240108	100800	1034922726	1870	1869	1870	1869	17
534	20240108	100700	1034890944	1870	1866	1870	1865	4356
535	20240108	100600	1026763980	1866	1868	1870	1865	9844
536	20240108	100500	1008394331	1868	1871	1872	1868	5645
537	20240108	100400	997835111	1871	1870	1871	1870	243
538	20240108	100300	997380459	1871	1871	1871	1871	6
539	20240108	100200	997369233	1871	1870	1871	1870	6
540	20240108	100100	997358012	1871	1871	1871	1870	232
541	20240108	100000	996924170	1870	1870	1870	1868	797
542	20240108	095900	995434339	1868	1871	1871	1868	106
543	20240108	095800	995236017	1871	1867	1871	1867	22827
544	20240108	095700	952595976	1867	1874	1874	1867	507
545	20240108	095600	951648715	1876	1876	1876	1867	1440
546	20240108	095500	948954105	1876	1876	1877	1875	737
547	20240108	095400	947572095	1877	1876	1877	1875	216
548	20240108	095300	947166913	1876	1875	1876	1875	64
549	20240108	095200	947046892	1875	1875	1875	1875	101
550	20240108	095100	946857517	1875	1868	1875	1867	4992
551	20240108	095000	937517281	1864	1871	1871	1863	3061
552	20240108	094900	931802344	1868	1868	1868	1868	190
553	20240108	094800	931447424	1868	1874	1874	1868	8761
554	20240108	094700	915053786	1874	1874	1875	1873	503
555	20240108	094600	914111171	1874	1876	1877	1872	971
556	20240108	094500	912292978	1876	1877	1877	1876	1476
557	20240108	094400	909522661	1877	1872	1877	1872	5629
558	20240108	094300	898960698	1873	1874	1878	1873	2300
559	20240108	094200	894648186	1878	1878	1878	1873	1085
560	20240108	094100	892610566	1878	1875	1878	1872	2515
561	20240108	094000	887899350	1873	1875	1880	1873	938
562	20240108	093900	886140632	1875	1874	1880	1874	8334
563	20240108	093800	870499515	1875	1875	1875	1874	401
564	20240108	093700	869747853	1867	1867	1875	1867	6415
565	20240108	093600	857754975	1867	1858	1867	1857	2216
566	20240108	093500	853635821	1858	1867	1867	1858	3365
567	20240108	093400	847381622	1867	1858	1867	1858	252
568	20240108	093300	846913193	1862	1862	1862	1858	5326
569	20240108	093200	837011539	1862	1863	1863	1862	52
570	20240108	093100	836914670	1862	1863	1863	1861	2358
571	20240108	093000	832524312	1869	1870	1870	1862	1177
572	20240108	092900	830330948	1870	1874	1874	1870	1913
573	20240108	092800	826752186	1874	1857	1875	1856	6538
574	20240108	092700	814559045	1857	1852	1858	1852	1254
575	20240108	092600	812230071	1852	1849	1852	1849	2115
576	20240108	092500	808319006	1849	1849	1849	1840	2622
577	20240108	092400	803494024	1848	1848	1848	1835	4904
578	20240108	092300	794453560	1835	1834	1849	1831	21312
579	20240108	092200	755314515	1834	1834	1835	1834	5654
580	20240108	092100	744945078	1834	1831	1834	1828	11486
581	20240108	092000	723924372	1831	1832	1834	1831	2920
582	20240108	091900	718576569	1832	1834	1840	1832	7814
583	20240108	091800	704252985	1834	1842	1842	1833	14021
584	20240108	091700	678471709	1842	1843	1843	1841	3757
585	20240108	091600	671549306	1842	1844	1844	1841	1568
586	20240108	091500	668659248	1850	1843	1851	1843	2990
587	20240108	091400	663144603	1844	1845	1845	1836	16325
588	20240108	091300	633081742	1845	1848	1854	1845	3636
589	20240108	091200	626355585	1854	1856	1856	1850	6450
590	20240108	091100	614405344	1856	1831	1857	1831	26715
591	20240108	091000	565044952	1830	1833	1840	1826	15871
592	20240108	090900	535917344	1834	1830	1837	1820	22811
593	20240108	090800	494204208	1831	1836	1842	1823	40120
594	20240108	090700	420702326	1839	1845	1850	1815	46472
595	20240108	090600	335446146	1847	1825	1865	1825	40097
596	20240108	090500	262030704	1770	1770	1770	1770	0
597	20240108	090400	262030704	1770	1890	1890	1770	20585
598	20240108	090300	223807634	1890	1900	1901	1890	11782
599	20240108	090200	201486412	1900	1902	1904	1900	26459
600	20240108	090100	151179320	1902	1900	1906	1900	4480
601	20240108	090000	142657677	1900	1921	1921	1900	73220