KissMeData/154040/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202800	70368897	1872	1872	1872	1872	1095
3	20240115	202700	70368897	1872	1872	1872	1872	0
4	20240115	202600	70368897	1872	1872	1872	1872	0
5	20240115	202500	70368897	1872	1872	1872	1872	0
6	20240115	202400	70368897	1872	1872	1872	1872	0
7	20240115	202300	70368897	1872	1872	1872	1872	0
8	20240115	202200	70368897	1872	1872	1872	1872	0
9	20240115	202100	70368897	1872	1872	1872	1872	0
10	20240115	202000	70368897	1872	1872	1872	1872	0
11	20240115	201900	70368897	1872	1872	1872	1872	0
12	20240115	201800	70368897	1872	1872	1872	1872	0
13	20240115	201700	70368897	1872	1872	1872	1872	0
14	20240115	201600	70368897	1872	1872	1872	1872	0
15	20240115	201500	70368897	1872	1872	1872	1872	0
16	20240115	201400	70368897	1872	1872	1872	1872	0
17	20240115	201300	70368897	1872	1872	1872	1872	0
18	20240115	201200	70368897	1872	1872	1872	1872	0
19	20240115	201100	70368897	1872	1872	1872	1872	0
20	20240115	201000	70368897	1872	1872	1872	1872	0
21	20240115	200900	70368897	1872	1872	1872	1872	0
22	20240115	200800	70368897	1872	1872	1872	1872	0
23	20240115	200700	70368897	1872	1872	1872	1872	0
24	20240115	200600	70368897	1872	1872	1872	1872	0
25	20240115	200500	70368897	1872	1872	1872	1872	0
26	20240115	200400	70368897	1872	1872	1872	1872	0
27	20240115	200300	70368897	1872	1872	1872	1872	0
28	20240115	200200	70368897	1872	1872	1872	1872	0
29	20240115	200100	70368897	1872	1872	1872	1872	0
30	20240115	200000	70368897	1872	1872	1872	1872	0
31	20240115	195900	70368897	1872	1872	1872	1872	0
32	20240115	195800	70368897	1872	1872	1872	1872	1095
33	20240115	195700	70368897	1872	1872	1872	1872	0
34	20240115	195600	70368897	1872	1872	1872	1872	0
35	20240115	195500	70368897	1872	1872	1872	1872	0
36	20240115	195400	70368897	1872	1872	1872	1872	0
37	20240115	195300	70368897	1872	1872	1872	1872	0
38	20240115	195200	70368897	1872	1872	1872	1872	0
39	20240115	195100	70368897	1872	1872	1872	1872	0
40	20240115	195000	70368897	1872	1872	1872	1872	0
41	20240115	194900	70368897	1872	1872	1872	1872	0
42	20240115	194800	70368897	1872	1872	1872	1872	0
43	20240115	194700	70368897	1872	1872	1872	1872	0
44	20240115	194600	70368897	1872	1872	1872	1872	0
45	20240115	194500	70368897	1872	1872	1872	1872	0
46	20240115	194400	70368897	1872	1872	1872	1872	0
47	20240115	194300	70368897	1872	1872	1872	1872	0
48	20240115	194200	70368897	1872	1872	1872	1872	0
49	20240115	194100	70368897	1872	1872	1872	1872	0
50	20240115	194000	70368897	1872	1872	1872	1872	0
51	20240115	193900	70368897	1872	1872	1872	1872	0
52	20240115	193800	70368897	1872	1872	1872	1872	0
53	20240115	193700	70368897	1872	1872	1872	1872	0
54	20240115	193600	70368897	1872	1872	1872	1872	0
55	20240115	193500	70368897	1872	1872	1872	1872	0
56	20240115	193400	70368897	1872	1872	1872	1872	0
57	20240115	193300	70368897	1872	1872	1872	1872	0
58	20240115	193200	70368897	1872	1872	1872	1872	0
59	20240115	193100	70368897	1872	1872	1872	1872	0
60	20240115	193000	70368897	1872	1872	1872	1872	0
61	20240115	192900	70368897	1872	1872	1872	1872	0
62	20240115	192800	70368897	1872	1872	1872	1872	1095
63	20240115	192700	70368897	1872	1872	1872	1872	0
64	20240115	192600	70368897	1872	1872	1872	1872	0
65	20240115	192500	70368897	1872	1872	1872	1872	0
66	20240115	192400	70368897	1872	1872	1872	1872	0
67	20240115	192300	70368897	1872	1872	1872	1872	0
68	20240115	192200	70368897	1872	1872	1872	1872	0
69	20240115	192100	70368897	1872	1872	1872	1872	0
70	20240115	192000	70368897	1872	1872	1872	1872	0
71	20240115	191900	70368897	1872	1872	1872	1872	0
72	20240115	191800	70368897	1872	1872	1872	1872	0
73	20240115	191700	70368897	1872	1872	1872	1872	0
74	20240115	191600	70368897	1872	1872	1872	1872	0
75	20240115	191500	70368897	1872	1872	1872	1872	0
76	20240115	191400	70368897	1872	1872	1872	1872	0
77	20240115	191300	70368897	1872	1872	1872	1872	0
78	20240115	191200	70368897	1872	1872	1872	1872	0
79	20240115	191100	70368897	1872	1872	1872	1872	0
80	20240115	191000	70368897	1872	1872	1872	1872	0
81	20240115	190900	70368897	1872	1872	1872	1872	0
82	20240115	190800	70368897	1872	1872	1872	1872	0
83	20240115	190700	70368897	1872	1872	1872	1872	0
84	20240115	190600	70368897	1872	1872	1872	1872	0
85	20240115	190500	70368897	1872	1872	1872	1872	0
86	20240115	190400	70368897	1872	1872	1872	1872	0
87	20240115	190300	70368897	1872	1872	1872	1872	0
88	20240115	190200	70368897	1872	1872	1872	1872	0
89	20240115	190100	70368897	1872	1872	1872	1872	0
90	20240115	190000	70368897	1872	1872	1872	1872	0
91	20240115	185900	70368897	1872	1872	1872	1872	0
92	20240115	185800	70368897	1872	1872	1872	1872	1095
93	20240115	185700	70368897	1872	1872	1872	1872	0
94	20240115	185600	70368897	1872	1872	1872	1872	0
95	20240115	185500	70368897	1872	1872	1872	1872	0
96	20240115	185400	70368897	1872	1872	1872	1872	0
97	20240115	185300	70368897	1872	1872	1872	1872	0
98	20240115	185200	70368897	1872	1872	1872	1872	0
99	20240115	185100	70368897	1872	1872	1872	1872	0
100	20240115	185000	70368897	1872	1872	1872	1872	0
101	20240115	184900	70368897	1872	1872	1872	1872	0
102	20240115	184800	70368897	1872	1872	1872	1872	0
103	20240115	184700	70368897	1872	1872	1872	1872	0
104	20240115	184600	70368897	1872	1872	1872	1872	0
105	20240115	184500	70368897	1872	1872	1872	1872	0
106	20240115	184400	70368897	1872	1872	1872	1872	0
107	20240115	184300	70368897	1872	1872	1872	1872	0
108	20240115	184200	70368897	1872	1872	1872	1872	0
109	20240115	184100	70368897	1872	1872	1872	1872	0
110	20240115	184000	70368897	1872	1872	1872	1872	0
111	20240115	183900	70368897	1872	1872	1872	1872	0
112	20240115	183800	70368897	1872	1872	1872	1872	0
113	20240115	183700	70368897	1872	1872	1872	1872	0
114	20240115	183600	70368897	1872	1872	1872	1872	0
115	20240115	183500	70368897	1872	1872	1872	1872	0
116	20240115	183400	70368897	1872	1872	1872	1872	0
117	20240115	183300	70368897	1872	1872	1872	1872	0
118	20240115	183200	70368897	1872	1872	1872	1872	0
119	20240115	183100	70368897	1872	1872	1872	1872	0
120	20240115	183000	70368897	1872	1872	1872	1872	0
121	20240115	182900	70368897	1872	1872	1872	1872	0
122	20240115	182800	70368897	1872	1872	1872	1872	1095
123	20240115	182700	70368897	1872	1872	1872	1872	0
124	20240115	182600	70368897	1872	1872	1872	1872	0
125	20240115	182500	70368897	1872	1872	1872	1872	0
126	20240115	182400	70368897	1872	1872	1872	1872	0
127	20240115	182300	70368897	1872	1872	1872	1872	0
128	20240115	182200	70368897	1872	1872	1872	1872	0
129	20240115	182100	70368897	1872	1872	1872	1872	0
130	20240115	182000	70368897	1872	1872	1872	1872	0
131	20240115	181900	70368897	1872	1872	1872	1872	0
132	20240115	181800	70368897	1872	1872	1872	1872	0
133	20240115	181700	70368897	1872	1872	1872	1872	0
134	20240115	181600	70368897	1872	1872	1872	1872	0
135	20240115	181500	70368897	1872	1872	1872	1872	0
136	20240115	181400	70368897	1872	1872	1872	1872	0
137	20240115	181300	70368897	1872	1872	1872	1872	0
138	20240115	181200	70368897	1872	1872	1872	1872	0
139	20240115	181100	70368897	1872	1872	1872	1872	0
140	20240115	181000	70368897	1872	1872	1872	1872	0
141	20240115	180900	70368897	1872	1872	1872	1872	0
142	20240115	180800	70368897	1872	1872	1872	1872	0
143	20240115	180700	70368897	1872	1872	1872	1872	0
144	20240115	180600	70368897	1872	1872	1872	1872	0
145	20240115	180500	70368897	1872	1872	1872	1872	0
146	20240115	180400	70368897	1872	1872	1872	1872	0
147	20240115	180300	70368897	1872	1872	1872	1872	0
148	20240115	180200	70368897	1872	1872	1872	1872	0
149	20240115	180100	70368897	1872	1872	1872	1872	0
150	20240115	180000	70368897	1872	1872	1872	1872	0
151	20240115	175900	70368897	1872	1872	1872	1872	0
152	20240115	175800	70368897	1872	1872	1872	1872	1095
153	20240115	175700	70368897	1872	1872	1872	1872	0
154	20240115	175600	70368897	1872	1872	1872	1872	0
155	20240115	175500	70368897	1872	1872	1872	1872	0
156	20240115	175400	70368897	1872	1872	1872	1872	0
157	20240115	175300	70368897	1872	1872	1872	1872	0
158	20240115	175200	70368897	1872	1872	1872	1872	0
159	20240115	175100	70368897	1872	1872	1872	1872	0
160	20240115	175000	70368897	1872	1872	1872	1872	0
161	20240115	174900	70368897	1872	1872	1872	1872	0
162	20240115	174800	70368897	1872	1872	1872	1872	0
163	20240115	174700	70368897	1872	1872	1872	1872	0
164	20240115	174600	70368897	1872	1872	1872	1872	0
165	20240115	174500	70368897	1872	1872	1872	1872	0
166	20240115	174400	70368897	1872	1872	1872	1872	0
167	20240115	174300	70368897	1872	1872	1872	1872	0
168	20240115	174200	70368897	1872	1872	1872	1872	0
169	20240115	174100	70368897	1872	1872	1872	1872	0
170	20240115	174000	70368897	1872	1872	1872	1872	0
171	20240115	173900	70368897	1872	1872	1872	1872	0
172	20240115	173800	70368897	1872	1872	1872	1872	0
173	20240115	173700	70368897	1872	1872	1872	1872	0
174	20240115	173600	70368897	1872	1872	1872	1872	0
175	20240115	173500	70368897	1872	1872	1872	1872	0
176	20240115	173400	70368897	1872	1872	1872	1872	0
177	20240115	173300	70368897	1872	1872	1872	1872	0
178	20240115	173200	70368897	1872	1872	1872	1872	0
179	20240115	173100	70368897	1872	1872	1872	1872	0
180	20240115	173000	70368897	1872	1872	1872	1872	0
181	20240115	172900	70368897	1872	1872	1872	1872	0
182	20240115	172800	70368897	1872	1872	1872	1872	1095
183	20240115	172700	70368897	1872	1872	1872	1872	0
184	20240115	172600	70368897	1872	1872	1872	1872	0
185	20240115	172500	70368897	1872	1872	1872	1872	0
186	20240115	172400	70368897	1872	1872	1872	1872	0
187	20240115	172300	70368897	1872	1872	1872	1872	0
188	20240115	172200	70368897	1872	1872	1872	1872	0
189	20240115	172100	70368897	1872	1872	1872	1872	0
190	20240115	172000	70368897	1872	1872	1872	1872	0
191	20240115	171900	70368897	1872	1872	1872	1872	0
192	20240115	171800	70368897	1872	1872	1872	1872	0
193	20240115	171700	70368897	1872	1872	1872	1872	0
194	20240115	171600	70368897	1872	1872	1872	1872	0
195	20240115	171500	70368897	1872	1872	1872	1872	0
196	20240115	171400	70368897	1872	1872	1872	1872	0
197	20240115	171300	70368897	1872	1872	1872	1872	0
198	20240115	171200	70368897	1872	1872	1872	1872	0
199	20240115	171100	70368897	1872	1872	1872	1872	0
200	20240115	171000	70368897	1872	1872	1872	1872	0
201	20240115	170900	70368897	1872	1872	1872	1872	0
202	20240115	170800	70368897	1872	1872	1872	1872	0
203	20240115	170700	70368897	1872	1872	1872	1872	0
204	20240115	170600	70368897	1872	1872	1872	1872	0
205	20240115	170500	70368897	1872	1872	1872	1872	0
206	20240115	170400	70368897	1872	1872	1872	1872	0
207	20240115	170300	70368897	1872	1872	1872	1872	0
208	20240115	170200	70368897	1872	1872	1872	1872	0
209	20240115	170100	70368897	1872	1872	1872	1872	0
210	20240115	170000	70368897	1872	1872	1872	1872	0
211	20240115	165900	70368897	1872	1872	1872	1872	0
212	20240115	165800	70368897	1872	1872	1872	1872	1095
213	20240115	165700	70368897	1872	1872	1872	1872	0
214	20240115	165600	70368897	1872	1872	1872	1872	0
215	20240115	165500	70368897	1872	1872	1872	1872	0
216	20240115	165400	70368897	1872	1872	1872	1872	0
217	20240115	165300	70368897	1872	1872	1872	1872	0
218	20240115	165200	70368897	1872	1872	1872	1872	0
219	20240115	165100	70368897	1872	1872	1872	1872	0
220	20240115	165000	70368897	1872	1872	1872	1872	0
221	20240115	164900	70368897	1872	1872	1872	1872	0
222	20240115	164800	70368897	1872	1872	1872	1872	0
223	20240115	164700	70368897	1872	1872	1872	1872	0
224	20240115	164600	70368897	1872	1872	1872	1872	0
225	20240115	164500	70368897	1872	1872	1872	1872	0
226	20240115	164400	70368897	1872	1872	1872	1872	0
227	20240115	164300	70368897	1872	1872	1872	1872	0
228	20240115	164200	70368897	1872	1872	1872	1872	0
229	20240115	164100	70368897	1872	1872	1872	1872	0
230	20240115	164000	70368897	1872	1872	1872	1872	0
231	20240115	163900	70368897	1872	1872	1872	1872	0
232	20240115	163800	70368897	1872	1872	1872	1872	0
233	20240115	163700	70368897	1872	1872	1872	1872	0
234	20240115	163600	70368897	1872	1872	1872	1872	0
235	20240115	163500	70368897	1872	1872	1872	1872	0
236	20240115	163400	70368897	1872	1872	1872	1872	0
237	20240115	163300	70368897	1872	1872	1872	1872	0
238	20240115	163200	70368897	1872	1872	1872	1872	0
239	20240115	163100	70368897	1872	1872	1872	1872	0
240	20240115	163000	70368897	1872	1872	1872	1872	0
241	20240115	162900	70368897	1872	1872	1872	1872	0
242	20240115	162800	70368897	1872	1872	1872	1872	1095
243	20240115	162700	70368897	1872	1872	1872	1872	0
244	20240115	162600	70368897	1872	1872	1872	1872	0
245	20240115	162500	70368897	1872	1872	1872	1872	0
246	20240115	162400	70368897	1872	1872	1872	1872	0
247	20240115	162300	70368897	1872	1872	1872	1872	0
248	20240115	162200	70368897	1872	1872	1872	1872	0
249	20240115	162100	70368897	1872	1872	1872	1872	0
250	20240115	162000	70368897	1872	1872	1872	1872	0
251	20240115	161900	70368897	1872	1872	1872	1872	0
252	20240115	161800	70368897	1872	1872	1872	1872	0
253	20240115	161700	70368897	1872	1872	1872	1872	0
254	20240115	161600	70368897	1872	1872	1872	1872	0
255	20240115	161500	70368897	1872	1872	1872	1872	0
256	20240115	161400	70368897	1872	1872	1872	1872	0
257	20240115	161300	70368897	1872	1872	1872	1872	0
258	20240115	161200	70368897	1872	1872	1872	1872	0
259	20240115	161100	70368897	1872	1872	1872	1872	0
260	20240115	161000	70368897	1872	1872	1872	1872	0
261	20240115	160900	70368897	1872	1872	1872	1872	0
262	20240115	160800	70368897	1872	1872	1872	1872	0
263	20240115	160700	70368897	1872	1872	1872	1872	0
264	20240115	160600	70368897	1872	1872	1872	1872	0
265	20240115	160500	70368897	1872	1872	1872	1872	0
266	20240115	160400	70368897	1872	1872	1872	1872	0
267	20240115	160300	70368897	1872	1872	1872	1872	0
268	20240115	160200	70368897	1872	1872	1872	1872	0
269	20240115	160100	70368897	1872	1872	1872	1872	0
270	20240115	160000	70368897	1872	1872	1872	1872	0
271	20240115	155900	70368897	1872	1872	1872	1872	0
272	20240115	155800	70368897	1872	1872	1872	1872	1095
273	20240115	155700	70368897	1872	1872	1872	1872	0
274	20240115	155600	70368897	1872	1872	1872	1872	0
275	20240115	155500	70368897	1872	1872	1872	1872	0
276	20240115	155400	70368897	1872	1872	1872	1872	0
277	20240115	155300	70368897	1872	1872	1872	1872	0
278	20240115	155200	70368897	1872	1872	1872	1872	0
279	20240115	155100	70368897	1872	1872	1872	1872	0
280	20240115	155000	70368897	1872	1872	1872	1872	0
281	20240115	154900	70368897	1872	1872	1872	1872	0
282	20240115	154800	70368897	1872	1872	1872	1872	0
283	20240115	154700	70368897	1872	1872	1872	1872	0
284	20240115	154600	70368897	1872	1872	1872	1872	0
285	20240115	154500	70368897	1872	1872	1872	1872	0
286	20240115	154400	70368897	1872	1872	1872	1872	0
287	20240115	154300	70368897	1872	1872	1872	1872	0
288	20240115	154200	70368897	1872	1872	1872	1872	0
289	20240115	154100	70368897	1872	1872	1872	1872	0
290	20240115	154000	70368897	1872	1872	1872	1872	0
291	20240115	153900	70368897	1872	1872	1872	1872	0
292	20240115	153800	70368897	1872	1872	1872	1872	0
293	20240115	153700	70368897	1872	1872	1872	1872	0
294	20240115	153600	70368897	1872	1872	1872	1872	0
295	20240115	153500	70368897	1872	1872	1872	1872	0
296	20240115	153400	70368897	1872	1872	1872	1872	0
297	20240115	153300	70368897	1872	1872	1872	1872	0
298	20240115	153200	70368897	1872	1872	1872	1872	0
299	20240115	153100	70368897	1872	1872	1872	1872	0
300	20240115	153000	70368897	1872	1872	1872	1872	1095
301	20240115	152900	68319057	1866	1866	1866	1866	0
302	20240115	152800	68319057	1866	1866	1866	1866	0
303	20240115	152700	68319057	1866	1866	1866	1866	0
304	20240115	152600	68319057	1866	1866	1866	1866	0
305	20240115	152500	68319057	1866	1866	1866	1866	0
306	20240115	152400	68319057	1866	1866	1866	1866	0
307	20240115	152300	68319057	1866	1866	1866	1866	0
308	20240115	152200	68319057	1866	1866	1866	1866	0
309	20240115	152100	68319057	1866	1866	1866	1866	0
310	20240115	152000	68319057	1866	1866	1866	1866	0
311	20240115	151900	68319057	1866	1866	1866	1866	0
312	20240115	151800	68319057	1866	1866	1866	1866	0
313	20240115	151700	68319057	1866	1866	1866	1866	0
314	20240115	151600	68319057	1866	1866	1866	1866	0
315	20240115	151500	68319057	1866	1866	1866	1866	0
316	20240115	151400	68319057	1866	1866	1866	1866	0
317	20240115	151300	68319057	1866	1866	1866	1866	0
318	20240115	151200	68319057	1866	1866	1866	1866	0
319	20240115	151100	68319057	1866	1866	1866	1866	0
320	20240115	151000	68319057	1866	1866	1866	1866	15
321	20240115	150900	68291067	1866	1866	1866	1866	0
322	20240115	150800	68291067	1866	1866	1866	1866	1
323	20240115	150700	68289201	1866	1866	1866	1866	1
324	20240115	150600	68287335	1866	1866	1866	1866	42
325	20240115	150500	68208963	1866	1866	1866	1866	1
326	20240115	150400	68207097	1865	1865	1865	1865	0
327	20240115	150300	68207097	1865	1865	1865	1865	0
328	20240115	150200	68207097	1865	1866	1866	1865	6
329	20240115	150100	68195903	1865	1865	1865	1865	0
330	20240115	150000	68195903	1865	1865	1865	1865	0
331	20240115	145900	68195903	1865	1865	1865	1865	1
332	20240115	145800	68194038	1865	1866	1866	1865	7
333	20240115	145700	68180979	1865	1866	1866	1865	17
334	20240115	145600	68149270	1865	1866	1866	1865	7
335	20240115	145500	68136211	1866	1866	1866	1865	73
336	20240115	145400	67999995	1870	1870	1870	1870	0
337	20240115	145300	67999995	1870	1870	1870	1870	0
338	20240115	145200	67999995	1870	1870	1870	1870	0
339	20240115	145100	67999995	1870	1870	1870	1870	1
340	20240115	145000	67998125	1866	1866	1866	1866	21
341	20240115	144900	67958939	1872	1872	1872	1872	0
342	20240115	144800	67958939	1872	1872	1872	1872	0
343	20240115	144700	67958939	1872	1872	1872	1872	0
344	20240115	144600	67958939	1872	1872	1872	1872	0
345	20240115	144500	67958939	1872	1872	1872	1872	0
346	20240115	144400	67958939	1872	1871	1872	1871	32
347	20240115	144300	67899036	1871	1871	1871	1871	32
348	20240115	144200	67839164	1866	1866	1866	1866	0
349	20240115	144100	67839164	1866	1866	1866	1866	0
350	20240115	144000	67839164	1866	1866	1866	1866	0
351	20240115	143900	67839164	1866	1866	1866	1866	0
352	20240115	143800	67839164	1866	1866	1866	1866	0
353	20240115	143700	67839164	1866	1866	1866	1866	0
354	20240115	143600	67839164	1866	1866	1866	1866	0
355	20240115	143500	67839164	1866	1866	1866	1866	0
356	20240115	143400	67839164	1866	1866	1866	1866	0
357	20240115	143300	67839164	1866	1871	1871	1866	22
358	20240115	143200	67798107	1871	1871	1871	1871	0
359	20240115	143100	67798107	1871	1871	1871	1871	0
360	20240115	143000	67798107	1871	1871	1871	1871	0
361	20240115	142900	67798107	1871	1871	1871	1871	1
362	20240115	142800	67796236	1865	1865	1865	1865	0
363	20240115	142700	67796236	1865	1865	1865	1865	0
364	20240115	142600	67796236	1865	1865	1865	1865	0
365	20240115	142500	67796236	1865	1865	1865	1865	0
366	20240115	142400	67796236	1865	1865	1865	1865	0
367	20240115	142300	67796236	1865	1865	1865	1865	0
368	20240115	142200	67796236	1865	1865	1865	1865	0
369	20240115	142100	67796236	1865	1865	1865	1865	5
370	20240115	142000	67786911	1865	1865	1865	1865	0
371	20240115	141900	67786911	1865	1865	1865	1865	0
372	20240115	141800	67786911	1865	1865	1865	1865	0
373	20240115	141700	67786911	1865	1865	1865	1865	0
374	20240115	141600	67786911	1865	1865	1865	1865	21
375	20240115	141500	67747746	1871	1871	1871	1871	0
376	20240115	141400	67747746	1871	1871	1871	1871	0
377	20240115	141300	67747746	1871	1871	1871	1871	0
378	20240115	141200	67747746	1871	1871	1871	1871	0
379	20240115	141100	67747746	1871	1871	1871	1871	0
380	20240115	141000	67747746	1871	1871	1871	1871	0
381	20240115	140900	67747746	1871	1871	1871	1871	0
382	20240115	140800	67747746	1871	1871	1871	1871	0
383	20240115	140700	67747746	1871	1871	1871	1871	0
384	20240115	140600	67747746	1871	1871	1871	1871	0
385	20240115	140500	67747746	1871	1871	1871	1871	0
386	20240115	140400	67747746	1871	1871	1871	1871	0
387	20240115	140300	67747746	1871	1871	1871	1871	0
388	20240115	140200	67747746	1871	1871	1871	1871	0
389	20240115	140100	67747746	1871	1871	1871	1871	0
390	20240115	140000	67747746	1871	1871	1871	1871	10
391	20240115	135900	67729036	1864	1865	1865	1864	21
392	20240115	135800	67689886	1867	1867	1867	1867	0
393	20240115	135700	67689886	1867	1867	1867	1867	0
394	20240115	135600	67689886	1867	1867	1867	1867	0
395	20240115	135500	67689886	1867	1867	1867	1867	0
396	20240115	135400	67689886	1867	1872	1872	1867	104
397	20240115	135300	67495698	1867	1867	1867	1867	0
398	20240115	135200	67495698	1867	1867	1867	1867	0
399	20240115	135100	67495698	1867	1867	1867	1867	0
400	20240115	135000	67495698	1867	1867	1867	1867	0
401	20240115	134900	67495698	1867	1867	1867	1867	0
402	20240115	134800	67495698	1867	1867	1867	1867	2
403	20240115	134700	67491964	1864	1867	1867	1864	8
404	20240115	134600	67477037	1867	1867	1867	1867	135
405	20240115	134500	67224992	1867	1867	1867	1867	0
406	20240115	134400	67224992	1867	1867	1867	1867	0
407	20240115	134300	67224992	1867	1867	1867	1867	1
408	20240115	134200	67223125	1863	1863	1863	1863	21
409	20240115	134100	67184002	1867	1867	1867	1867	0
410	20240115	134000	67184002	1867	1867	1867	1867	0
411	20240115	133900	67184002	1867	1867	1867	1867	0
412	20240115	133800	67184002	1867	1867	1867	1867	0
413	20240115	133700	67184002	1867	1867	1867	1867	0
414	20240115	133600	67184002	1867	1867	1867	1867	25
415	20240115	133500	67137327	1866	1866	1866	1866	0
416	20240115	133400	67137327	1866	1866	1866	1866	200
417	20240115	133300	66764127	1863	1863	1863	1863	0
418	20240115	133200	66764127	1863	1863	1863	1863	0
419	20240115	133100	66764127	1863	1863	1863	1863	0
420	20240115	133000	66764127	1863	1863	1863	1863	0
421	20240115	132900	66764127	1863	1863	1863	1863	0
422	20240115	132800	66764127	1863	1863	1863	1863	0
423	20240115	132700	66764127	1863	1863	1863	1863	1
424	20240115	132600	66762264	1862	1862	1862	1862	0
425	20240115	132500	66762264	1862	1863	1863	1862	21
426	20240115	132400	66723159	1867	1867	1867	1867	30
427	20240115	132300	66667149	1867	1867	1867	1867	0
428	20240115	132200	66667149	1867	1863	1867	1863	2
429	20240115	132100	66663419	1867	1866	1867	1866	1000
430	20240115	132000	64796448	1864	1864	1864	1864	0
431	20240115	131900	64796448	1864	1864	1864	1864	0
432	20240115	131800	64796448	1864	1864	1864	1864	3
433	20240115	131700	64790856	1866	1866	1866	1866	0
434	20240115	131600	64790856	1866	1866	1866	1866	0
435	20240115	131500	64790856	1866	1866	1866	1866	0
436	20240115	131400	64790856	1866	1866	1866	1866	1
437	20240115	131300	64788990	1867	1867	1867	1867	0
438	20240115	131200	64788990	1867	1867	1867	1867	0
439	20240115	131100	64788990	1867	1867	1867	1867	0
440	20240115	131000	64788990	1867	1866	1867	1866	60
441	20240115	130900	64677025	1866	1866	1866	1866	1
442	20240115	130800	64675159	1862	1862	1862	1862	21
443	20240115	130700	64636057	1867	1867	1867	1867	0
444	20240115	130600	64636057	1867	1867	1867	1867	0
445	20240115	130500	64636057	1867	1867	1867	1867	0
446	20240115	130400	64636057	1867	1867	1867	1867	0
447	20240115	130300	64636057	1867	1867	1867	1867	0
448	20240115	130200	64636057	1867	1867	1867	1867	0
449	20240115	130100	64636057	1867	1867	1867	1867	5
450	20240115	130000	64626722	1867	1867	1867	1867	0
451	20240115	125900	64626722	1867	1867	1867	1867	0
452	20240115	125800	64626722	1867	1867	1867	1867	0
453	20240115	125700	64626722	1867	1867	1867	1867	1
454	20240115	125600	64624855	1861	1861	1861	1861	0
455	20240115	125500	64624855	1861	1861	1861	1861	0
456	20240115	125400	64624855	1861	1861	1861	1861	0
457	20240115	125300	64624855	1861	1861	1861	1861	0
458	20240115	125200	64624855	1861	1861	1861	1861	0
459	20240115	125100	64624855	1861	1862	1862	1861	22
460	20240115	125000	64583908	1867	1867	1867	1867	0
461	20240115	124900	64583908	1867	1867	1867	1867	0
462	20240115	124800	64583908	1867	1867	1867	1867	0
463	20240115	124700	64583908	1867	1867	1867	1867	0
464	20240115	124600	64583908	1867	1866	1867	1866	100
465	20240115	124500	64397222	1866	1866	1866	1866	0
466	20240115	124400	64397222	1866	1866	1866	1866	0
467	20240115	124300	64397222	1866	1866	1866	1866	0
468	20240115	124200	64397222	1866	1866	1866	1866	0
469	20240115	124100	64397222	1866	1866	1866	1866	0
470	20240115	124000	64397222	1866	1866	1866	1866	0
471	20240115	123900	64397222	1866	1866	1866	1866	1
472	20240115	123800	64395356	1860	1860	1860	1860	0
473	20240115	123700	64395356	1860	1860	1860	1860	0
474	20240115	123600	64395356	1860	1860	1860	1860	0
475	20240115	123500	64395356	1860	1860	1860	1860	0
476	20240115	123400	64395356	1860	1860	1860	1860	22
477	20240115	123300	64354436	1860	1865	1865	1860	1000
478	20240115	123200	62494146	1870	1870	1870	1870	1
479	20240115	123100	62492276	1860	1860	1860	1860	0
480	20240115	123000	62492276	1860	1860	1860	1860	0
481	20240115	122900	62492276	1860	1860	1860	1860	0
482	20240115	122800	62492276	1860	1860	1860	1860	0
483	20240115	122700	62492276	1860	1860	1860	1860	0
484	20240115	122600	62492276	1860	1860	1860	1860	0
485	20240115	122500	62492276	1860	1860	1860	1860	0
486	20240115	122400	62492276	1860	1860	1860	1860	2
487	20240115	122300	62488556	1860	1860	1860	1860	0
488	20240115	122200	62488556	1860	1860	1860	1860	2
489	20240115	122100	62484836	1860	1860	1860	1860	0
490	20240115	122000	62484836	1860	1860	1860	1860	0
491	20240115	121900	62484836	1860	1860	1860	1860	1
492	20240115	121800	62482976	1860	1862	1862	1860	1050
493	20240115	121700	60529264	1862	1862	1862	1862	22
494	20240115	121600	60488300	1875	1875	1875	1875	0
495	20240115	121500	60488300	1875	1875	1875	1875	0
496	20240115	121400	60488300	1875	1875	1875	1875	0
497	20240115	121300	60488300	1875	1875	1875	1875	0
498	20240115	121200	60488300	1875	1875	1875	1875	0
499	20240115	121100	60488300	1875	1875	1875	1875	0
500	20240115	121000	60488300	1875	1875	1875	1862	597
501	20240115	120900	59374516	1877	1866	1890	1866	756
502	20240115	120800	57951067	1866	1866	1866	1866	33
503	20240115	120700	57889489	1867	1892	1892	1867	553
504	20240115	120600	56855756	1895	1895	1895	1895	0
505	20240115	120500	56855756	1895	1873	1895	1873	2437
506	20240115	120400	52268631	1863	1863	1863	1863	1
507	20240115	120300	52266768	1873	1873	1873	1873	104
508	20240115	120200	52071976	1873	1871	1873	1871	430
509	20240115	120100	51266665	1871	1871	1871	1871	61
510	20240115	120000	51152534	1862	1862	1862	1862	22
511	20240115	115900	51111570	1871	1871	1871	1871	78
512	20240115	115800	50965632	1871	1871	1871	1871	0
513	20240115	115700	50965632	1871	1871	1871	1871	50
514	20240115	115600	50872082	1871	1871	1871	1871	1
515	20240115	115500	50870211	1862	1862	1862	1862	0
516	20240115	115400	50870211	1862	1862	1862	1862	0
517	20240115	115300	50870211	1862	1862	1862	1862	0
518	20240115	115200	50870211	1862	1862	1862	1862	0
519	20240115	115100	50870211	1862	1862	1862	1862	0
520	20240115	115000	50870211	1862	1862	1862	1862	0
521	20240115	114900	50870211	1862	1862	1862	1862	0
522	20240115	114800	50870211	1862	1862	1862	1862	0
523	20240115	114700	50870211	1862	1862	1862	1862	0
524	20240115	114600	50870211	1862	1862	1862	1862	0
525	20240115	114500	50870211	1862	1862	1862	1862	1
526	20240115	114400	50868349	1861	1861	1861	1861	0
527	20240115	114300	50868349	1861	1865	1865	1861	22
528	20240115	114200	50827339	1865	1865	1865	1865	0
529	20240115	114100	50827339	1865	1865	1865	1865	1790
530	20240115	114000	47488989	1865	1865	1865	1865	0
531	20240115	113900	47488989	1865	1865	1865	1865	0
532	20240115	113800	47488989	1865	1865	1865	1865	0
533	20240115	113700	47488989	1865	1865	1865	1865	0
534	20240115	113600	47488989	1865	1865	1865	1865	0
535	20240115	113500	47488989	1865	1865	1865	1865	0
536	20240115	113400	47488989	1865	1865	1865	1865	0
537	20240115	113300	47488989	1865	1865	1865	1865	0
538	20240115	113200	47488989	1865	1865	1865	1865	0
539	20240115	113100	47488989	1865	1865	1865	1865	1
540	20240115	113000	47487124	1861	1861	1861	1861	0
541	20240115	112900	47487124	1861	1861	1861	1861	0
542	20240115	112800	47487124	1861	1861	1861	1861	0
543	20240115	112700	47487124	1861	1861	1861	1861	0
544	20240115	112600	47487124	1861	1863	1863	1861	22
545	20240115	112500	47446169	1863	1863	1863	1863	0
546	20240115	112400	47446169	1863	1863	1863	1863	395
547	20240115	112300	46710284	1863	1864	1864	1863	42
548	20240115	112200	46632035	1864	1865	1865	1864	272
549	20240115	112100	46124761	1865	1865	1865	1865	64
550	20240115	112000	46005401	1872	1872	1872	1872	0
551	20240115	111900	46005401	1872	1872	1872	1872	0
552	20240115	111800	46005401	1872	1871	1872	1871	11
553	20240115	111700	45984817	1873	1873	1873	1873	0
554	20240115	111600	45984817	1873	1873	1873	1873	0
555	20240115	111500	45984817	1873	1873	1873	1873	0
556	20240115	111400	45984817	1873	1873	1873	1873	0
557	20240115	111300	45984817	1873	1873	1873	1873	0
558	20240115	111200	45984817	1873	1873	1873	1873	0
559	20240115	111100	45984817	1873	1872	1873	1872	2
560	20240115	111000	45981072	1865	1865	1865	1865	0
561	20240115	110900	45981072	1865	1865	1865	1865	22
562	20240115	110800	45940042	1873	1873	1873	1873	0
563	20240115	110700	45940042	1873	1873	1873	1873	0
564	20240115	110600	45940042	1873	1873	1873	1873	0
565	20240115	110500	45940042	1873	1873	1873	1873	0
566	20240115	110400	45940042	1873	1870	1873	1870	3
567	20240115	110300	45934427	1865	1865	1865	1865	20
568	20240115	110200	45897127	1865	1866	1866	1865	10
569	20240115	110100	45878476	1864	1864	1864	1864	0
570	20240115	110000	45878476	1864	1864	1864	1864	0
571	20240115	105900	45878476	1864	1864	1864	1864	0
572	20240115	105800	45878476	1864	1864	1864	1864	0
573	20240115	105700	45878476	1864	1864	1864	1864	0
574	20240115	105600	45878476	1864	1864	1864	1864	0
575	20240115	105500	45878476	1864	1864	1864	1864	0
576	20240115	105400	45878476	1864	1864	1864	1864	19
577	20240115	105300	45843060	1863	1863	1863	1863	0
578	20240115	105200	45843060	1863	1866	1866	1863	22
579	20240115	105100	45802058	1876	1876	1876	1876	0
580	20240115	105000	45802058	1876	1876	1876	1876	0
581	20240115	104900	45802058	1876	1876	1876	1876	0
582	20240115	104800	45802058	1876	1875	1876	1875	17
583	20240115	104700	45770175	1878	1878	1878	1878	0
584	20240115	104600	45770175	1878	1878	1878	1878	0
585	20240115	104500	45770175	1878	1878	1878	1878	0
586	20240115	104400	45770175	1878	1869	1878	1869	10
587	20240115	104300	45751476	1878	1870	1878	1870	250
588	20240115	104200	45283458	1870	1870	1870	1870	0
589	20240115	104100	45283458	1870	1870	1870	1870	0
590	20240115	104000	45283458	1870	1870	1870	1870	0
591	20240115	103900	45283458	1870	1870	1870	1870	0
592	20240115	103800	45283458	1870	1870	1870	1870	0
593	20240115	103700	45283458	1870	1870	1870	1870	0
594	20240115	103600	45283458	1870	1868	1870	1868	2
595	20240115	103500	45279720	1863	1868	1868	1863	23
596	20240115	103400	45236815	1868	1869	1869	1868	12
597	20240115	103300	45214397	1872	1872	1872	1872	0
598	20240115	103200	45214397	1872	1872	1872	1872	0
599	20240115	103100	45214397	1872	1872	1872	1872	0
600	20240115	103000	45214397	1872	1872	1872	1872	0
601	20240115	102900	45214397	1872	1872	1872	1872	0
602	20240115	102800	45214397	1872	1872	1872	1872	0
603	20240115	102700	45214397	1872	1872	1872	1872	0
604	20240115	102600	45214397	1872	1872	1872	1872	0
605	20240115	102500	45214397	1872	1872	1872	1872	0
606	20240115	102400	45214397	1872	1872	1872	1872	0
607	20240115	102300	45214397	1872	1872	1872	1872	0
608	20240115	102200	45214397	1872	1872	1872	1872	0
609	20240115	102100	45214397	1872	1872	1872	1872	0
610	20240115	102000	45214397	1872	1872	1872	1872	0
611	20240115	101900	45214397	1872	1872	1872	1872	0
612	20240115	101800	45214397	1872	1870	1872	1861	24
613	20240115	101700	45169713	1871	1871	1871	1871	0
614	20240115	101600	45169713	1871	1871	1871	1871	1
615	20240115	101500	45167842	1872	1872	1872	1872	1
616	20240115	101400	45165970	1872	1872	1872	1872	1
617	20240115	101300	45164098	1873	1873	1873	1873	0
618	20240115	101200	45164098	1873	1873	1873	1873	0
619	20240115	101100	45164098	1873	1873	1873	1873	0
620	20240115	101000	45164098	1873	1873	1873	1873	0
621	20240115	100900	45164098	1873	1873	1873	1873	0
622	20240115	100800	45164098	1873	1873	1873	1873	1
623	20240115	100700	45162225	1862	1862	1862	1862	2465
624	20240115	100600	40572395	1862	1862	1862	1862	288
625	20240115	100500	40036139	1862	1862	1862	1862	1527
626	20240115	100400	37192865	1862	1862	1862	1862	26
627	20240115	100300	37144453	1862	1862	1862	1862	99
628	20240115	100200	36960115	1862	1862	1862	1862	600
629	20240115	100100	35842915	1860	1861	1861	1860	22
630	20240115	100000	35801994	1862	1862	1862	1862	0
631	20240115	095900	35801994	1862	1862	1862	1862	0
632	20240115	095800	35801994	1862	1862	1862	1862	2764
633	20240115	095700	30655426	1862	1862	1862	1862	0
634	20240115	095600	30655426	1862	1862	1862	1862	1
635	20240115	095500	30653564	1862	1862	1862	1862	0
636	20240115	095400	30653564	1862	1862	1862	1862	0
637	20240115	095300	30653564	1862	1862	1862	1862	0
638	20240115	095200	30653564	1862	1859	1862	1859	102
639	20240115	095100	30463940	1863	1863	1863	1863	0
640	20240115	095000	30463940	1863	1863	1863	1863	147
641	20240115	094900	30190079	1864	1864	1864	1864	0
642	20240115	094800	30190079	1864	1864	1864	1864	3
643	20240115	094700	30184487	1865	1865	1865	1865	217
644	20240115	094600	29779782	1865	1865	1865	1865	0
645	20240115	094500	29779782	1865	1865	1865	1865	0
646	20240115	094400	29779782	1865	1879	1879	1865	23
647	20240115	094300	29736873	1879	1879	1879	1879	0
648	20240115	094200	29736873	1879	1857	1879	1857	4
649	20240115	094100	29729381	1856	1870	1870	1856	145
650	20240115	094000	29459400	1873	1873	1873	1873	0
651	20240115	093900	29459400	1873	1873	1873	1873	6
652	20240115	093800	29448162	1879	1879	1879	1879	0
653	20240115	093700	29448162	1879	1879	1879	1879	3
654	20240115	093600	29442525	1870	1870	1870	1870	0
655	20240115	093500	29442525	1870	1873	1873	1870	1000
656	20240115	093400	27572492	1873	1873	1873	1873	50
657	20240115	093300	27478842	1878	1878	1878	1878	30
658	20240115	093200	27422502	1879	1879	1879	1879	3
659	20240115	093100	27416865	1877	1877	1878	1877	239
660	20240115	093000	26968183	1876	1876	1876	1876	13
661	20240115	092900	26943795	1875	1875	1875	1875	6
662	20240115	092800	26932545	1874	1874	1874	1874	3
663	20240115	092700	26926923	1874	1874	1874	1874	527
664	20240115	092600	25939325	1875	1875	1875	1875	94
665	20240115	092500	25763075	1875	1873	1875	1873	607
666	20240115	092400	24625100	1874	1873	1874	1872	52
667	20240115	092300	24527661	1873	1873	1873	1873	100
668	20240115	092200	24340361	1873	1873	1873	1873	0
669	20240115	092100	24340361	1873	1873	1873	1873	0
670	20240115	092000	24340361	1873	1873	1873	1873	1
671	20240115	091900	24338488	1864	1864	1864	1864	105
672	20240115	091800	24142768	1875	1875	1875	1875	0
673	20240115	091700	24142768	1875	1865	1875	1865	326
674	20240115	091600	23534476	1865	1865	1865	1865	17
675	20240115	091500	23502771	1866	1861	1874	1861	663
676	20240115	091400	22266503	1863	1861	1863	1861	84
677	20240115	091300	22110175	1861	1862	1862	1861	79
678	20240115	091200	21963078	1863	1851	1863	1851	1086
679	20240115	091100	19949883	1851	1853	1853	1851	93
680	20240115	091000	19777578	1851	1850	1851	1850	12
681	20240115	090900	19755368	1853	1851	1853	1851	147
682	20240115	090800	19483269	1850	1850	1850	1850	0
683	20240115	090700	19483269	1850	1850	1850	1850	0
684	20240115	090600	19483269	1850	1853	1853	1850	891
685	20240115	090500	17833422	1853	1853	1853	1844	343
686	20240115	090400	17200576	1849	1852	1852	1849	497
687	20240115	090300	16280236	1854	1854	1854	1854	0
688	20240115	090200	16280236	1854	1854	1854	1854	0
689	20240115	090100	16280236	1854	1860	1860	1854	629
690	20240115	090000	15112646	1863	1863	1863	1862	8112