KissMeData/154040/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	202700	123149085	1865	1865	1865	1865	1019
3	20240117	202600	123149085	1865	1865	1865	1865	0
4	20240117	202500	123149085	1865	1865	1865	1865	0
5	20240117	202400	123149085	1865	1865	1865	1865	0
6	20240117	202300	123149085	1865	1865	1865	1865	0
7	20240117	202200	123149085	1865	1865	1865	1865	0
8	20240117	202100	123149085	1865	1865	1865	1865	0
9	20240117	202000	123149085	1865	1865	1865	1865	0
10	20240117	201900	123149085	1865	1865	1865	1865	0
11	20240117	201800	123149085	1865	1865	1865	1865	0
12	20240117	201700	123149085	1865	1865	1865	1865	0
13	20240117	201600	123149085	1865	1865	1865	1865	0
14	20240117	201500	123149085	1865	1865	1865	1865	0
15	20240117	201400	123149085	1865	1865	1865	1865	0
16	20240117	201300	123149085	1865	1865	1865	1865	0
17	20240117	201200	123149085	1865	1865	1865	1865	0
18	20240117	201100	123149085	1865	1865	1865	1865	0
19	20240117	201000	123149085	1865	1865	1865	1865	0
20	20240117	200900	123149085	1865	1865	1865	1865	0
21	20240117	200800	123149085	1865	1865	1865	1865	0
22	20240117	200700	123149085	1865	1865	1865	1865	0
23	20240117	200600	123149085	1865	1865	1865	1865	0
24	20240117	200500	123149085	1865	1865	1865	1865	0
25	20240117	200400	123149085	1865	1865	1865	1865	0
26	20240117	200300	123149085	1865	1865	1865	1865	0
27	20240117	200200	123149085	1865	1865	1865	1865	0
28	20240117	200100	123149085	1865	1865	1865	1865	0
29	20240117	200000	123149085	1865	1865	1865	1865	0
30	20240117	195900	123149085	1865	1865	1865	1865	0
31	20240117	195800	123149085	1865	1865	1865	1865	0
32	20240117	195700	123149085	1865	1865	1865	1865	1019
33	20240117	195600	123149085	1865	1865	1865	1865	0
34	20240117	195500	123149085	1865	1865	1865	1865	0
35	20240117	195400	123149085	1865	1865	1865	1865	0
36	20240117	195300	123149085	1865	1865	1865	1865	0
37	20240117	195200	123149085	1865	1865	1865	1865	0
38	20240117	195100	123149085	1865	1865	1865	1865	0
39	20240117	195000	123149085	1865	1865	1865	1865	0
40	20240117	194900	123149085	1865	1865	1865	1865	0
41	20240117	194800	123149085	1865	1865	1865	1865	0
42	20240117	194700	123149085	1865	1865	1865	1865	0
43	20240117	194600	123149085	1865	1865	1865	1865	0
44	20240117	194500	123149085	1865	1865	1865	1865	0
45	20240117	194400	123149085	1865	1865	1865	1865	0
46	20240117	194300	123149085	1865	1865	1865	1865	0
47	20240117	194200	123149085	1865	1865	1865	1865	0
48	20240117	194100	123149085	1865	1865	1865	1865	0
49	20240117	194000	123149085	1865	1865	1865	1865	0
50	20240117	193900	123149085	1865	1865	1865	1865	0
51	20240117	193800	123149085	1865	1865	1865	1865	0
52	20240117	193700	123149085	1865	1865	1865	1865	0
53	20240117	193600	123149085	1865	1865	1865	1865	0
54	20240117	193500	123149085	1865	1865	1865	1865	0
55	20240117	193400	123149085	1865	1865	1865	1865	0
56	20240117	193300	123149085	1865	1865	1865	1865	0
57	20240117	193200	123149085	1865	1865	1865	1865	0
58	20240117	193100	123149085	1865	1865	1865	1865	0
59	20240117	193000	123149085	1865	1865	1865	1865	0
60	20240117	192900	123149085	1865	1865	1865	1865	0
61	20240117	192800	123149085	1865	1865	1865	1865	0
62	20240117	192700	123149085	1865	1865	1865	1865	1019
63	20240117	192600	123149085	1865	1865	1865	1865	0
64	20240117	192500	123149085	1865	1865	1865	1865	0
65	20240117	192400	123149085	1865	1865	1865	1865	0
66	20240117	192300	123149085	1865	1865	1865	1865	0
67	20240117	192200	123149085	1865	1865	1865	1865	0
68	20240117	192100	123149085	1865	1865	1865	1865	0
69	20240117	192000	123149085	1865	1865	1865	1865	0
70	20240117	191900	123149085	1865	1865	1865	1865	0
71	20240117	191800	123149085	1865	1865	1865	1865	0
72	20240117	191700	123149085	1865	1865	1865	1865	0
73	20240117	191600	123149085	1865	1865	1865	1865	0
74	20240117	191500	123149085	1865	1865	1865	1865	0
75	20240117	191400	123149085	1865	1865	1865	1865	0
76	20240117	191300	123149085	1865	1865	1865	1865	0
77	20240117	191200	123149085	1865	1865	1865	1865	0
78	20240117	191100	123149085	1865	1865	1865	1865	0
79	20240117	191000	123149085	1865	1865	1865	1865	0
80	20240117	190900	123149085	1865	1865	1865	1865	0
81	20240117	190800	123149085	1865	1865	1865	1865	0
82	20240117	190700	123149085	1865	1865	1865	1865	0
83	20240117	190600	123149085	1865	1865	1865	1865	0
84	20240117	190500	123149085	1865	1865	1865	1865	0
85	20240117	190400	123149085	1865	1865	1865	1865	0
86	20240117	190300	123149085	1865	1865	1865	1865	0
87	20240117	190200	123149085	1865	1865	1865	1865	0
88	20240117	190100	123149085	1865	1865	1865	1865	0
89	20240117	190000	123149085	1865	1865	1865	1865	0
90	20240117	185900	123149085	1865	1865	1865	1865	0
91	20240117	185800	123149085	1865	1865	1865	1865	0
92	20240117	185700	123149085	1865	1865	1865	1865	1019
93	20240117	185600	123149085	1865	1865	1865	1865	0
94	20240117	185500	123149085	1865	1865	1865	1865	0
95	20240117	185400	123149085	1865	1865	1865	1865	0
96	20240117	185300	123149085	1865	1865	1865	1865	0
97	20240117	185200	123149085	1865	1865	1865	1865	0
98	20240117	185100	123149085	1865	1865	1865	1865	0
99	20240117	185000	123149085	1865	1865	1865	1865	0
100	20240117	184900	123149085	1865	1865	1865	1865	0
101	20240117	184800	123149085	1865	1865	1865	1865	0
102	20240117	184700	123149085	1865	1865	1865	1865	0
103	20240117	184600	123149085	1865	1865	1865	1865	0
104	20240117	184500	123149085	1865	1865	1865	1865	0
105	20240117	184400	123149085	1865	1865	1865	1865	0
106	20240117	184300	123149085	1865	1865	1865	1865	0
107	20240117	184200	123149085	1865	1865	1865	1865	0
108	20240117	184100	123149085	1865	1865	1865	1865	0
109	20240117	184000	123149085	1865	1865	1865	1865	0
110	20240117	183900	123149085	1865	1865	1865	1865	0
111	20240117	183800	123149085	1865	1865	1865	1865	0
112	20240117	183700	123149085	1865	1865	1865	1865	0
113	20240117	183600	123149085	1865	1865	1865	1865	0
114	20240117	183500	123149085	1865	1865	1865	1865	0
115	20240117	183400	123149085	1865	1865	1865	1865	0
116	20240117	183300	123149085	1865	1865	1865	1865	0
117	20240117	183200	123149085	1865	1865	1865	1865	0
118	20240117	183100	123149085	1865	1865	1865	1865	0
119	20240117	183000	123149085	1865	1865	1865	1865	0
120	20240117	182900	123149085	1865	1865	1865	1865	0
121	20240117	182800	123149085	1865	1865	1865	1865	0
122	20240117	182700	123149085	1865	1865	1865	1865	1019
123	20240117	182600	123149085	1865	1865	1865	1865	0
124	20240117	182500	123149085	1865	1865	1865	1865	0
125	20240117	182400	123149085	1865	1865	1865	1865	0
126	20240117	182300	123149085	1865	1865	1865	1865	0
127	20240117	182200	123149085	1865	1865	1865	1865	0
128	20240117	182100	123149085	1865	1865	1865	1865	0
129	20240117	182000	123149085	1865	1865	1865	1865	0
130	20240117	181900	123149085	1865	1865	1865	1865	0
131	20240117	181800	123149085	1865	1865	1865	1865	0
132	20240117	181700	123149085	1865	1865	1865	1865	0
133	20240117	181600	123149085	1865	1865	1865	1865	0
134	20240117	181500	123149085	1865	1865	1865	1865	0
135	20240117	181400	123149085	1865	1865	1865	1865	0
136	20240117	181300	123149085	1865	1865	1865	1865	0
137	20240117	181200	123149085	1865	1865	1865	1865	0
138	20240117	181100	123149085	1865	1865	1865	1865	0
139	20240117	181000	123149085	1865	1865	1865	1865	0
140	20240117	180900	123149085	1865	1865	1865	1865	0
141	20240117	180800	123149085	1865	1865	1865	1865	0
142	20240117	180700	123149085	1865	1865	1865	1865	0
143	20240117	180600	123149085	1865	1865	1865	1865	0
144	20240117	180500	123149085	1865	1865	1865	1865	0
145	20240117	180400	123149085	1865	1865	1865	1865	0
146	20240117	180300	123149085	1865	1865	1865	1865	0
147	20240117	180200	123149085	1865	1865	1865	1865	0
148	20240117	180100	123149085	1865	1865	1865	1865	0
149	20240117	180000	123149085	1865	1865	1865	1865	0
150	20240117	175900	123149085	1865	1865	1865	1865	0
151	20240117	175800	123149085	1865	1865	1865	1865	0
152	20240117	175700	123149085	1865	1865	1865	1865	1019
153	20240117	175600	123149085	1865	1865	1865	1865	0
154	20240117	175500	123149085	1865	1865	1865	1865	0
155	20240117	175400	123149085	1865	1865	1865	1865	0
156	20240117	175300	123149085	1865	1865	1865	1865	0
157	20240117	175200	123149085	1865	1865	1865	1865	0
158	20240117	175100	123149085	1865	1865	1865	1865	0
159	20240117	175000	123149085	1865	1865	1865	1865	0
160	20240117	174900	123149085	1865	1865	1865	1865	0
161	20240117	174800	123149085	1865	1865	1865	1865	0
162	20240117	174700	123149085	1865	1865	1865	1865	0
163	20240117	174600	123149085	1865	1865	1865	1865	0
164	20240117	174500	123149085	1865	1865	1865	1865	0
165	20240117	174400	123149085	1865	1865	1865	1865	0
166	20240117	174300	123149085	1865	1865	1865	1865	0
167	20240117	174200	123149085	1865	1865	1865	1865	0
168	20240117	174100	123149085	1865	1865	1865	1865	0
169	20240117	174000	123149085	1865	1865	1865	1865	0
170	20240117	173900	123149085	1865	1865	1865	1865	0
171	20240117	173800	123149085	1865	1865	1865	1865	0
172	20240117	173700	123149085	1865	1865	1865	1865	0
173	20240117	173600	123149085	1865	1865	1865	1865	0
174	20240117	173500	123149085	1865	1865	1865	1865	0
175	20240117	173400	123149085	1865	1865	1865	1865	0
176	20240117	173300	123149085	1865	1865	1865	1865	0
177	20240117	173200	123149085	1865	1865	1865	1865	0
178	20240117	173100	123149085	1865	1865	1865	1865	0
179	20240117	173000	123149085	1865	1865	1865	1865	0
180	20240117	172900	123149085	1865	1865	1865	1865	0
181	20240117	172800	123149085	1865	1865	1865	1865	0
182	20240117	172700	123149085	1865	1865	1865	1865	1019
183	20240117	172600	123149085	1865	1865	1865	1865	0
184	20240117	172500	123149085	1865	1865	1865	1865	0
185	20240117	172400	123149085	1865	1865	1865	1865	0
186	20240117	172300	123149085	1865	1865	1865	1865	0
187	20240117	172200	123149085	1865	1865	1865	1865	0
188	20240117	172100	123149085	1865	1865	1865	1865	0
189	20240117	172000	123149085	1865	1865	1865	1865	0
190	20240117	171900	123149085	1865	1865	1865	1865	0
191	20240117	171800	123149085	1865	1865	1865	1865	0
192	20240117	171700	123149085	1865	1865	1865	1865	0
193	20240117	171600	123149085	1865	1865	1865	1865	0
194	20240117	171500	123149085	1865	1865	1865	1865	0
195	20240117	171400	123149085	1865	1865	1865	1865	0
196	20240117	171300	123149085	1865	1865	1865	1865	0
197	20240117	171200	123149085	1865	1865	1865	1865	0
198	20240117	171100	123149085	1865	1865	1865	1865	0
199	20240117	171000	123149085	1865	1865	1865	1865	0
200	20240117	170900	123149085	1865	1865	1865	1865	0
201	20240117	170800	123149085	1865	1865	1865	1865	0
202	20240117	170700	123149085	1865	1865	1865	1865	0
203	20240117	170600	123149085	1865	1865	1865	1865	0
204	20240117	170500	123149085	1865	1865	1865	1865	0
205	20240117	170400	123149085	1865	1865	1865	1865	0
206	20240117	170300	123149085	1865	1865	1865	1865	0
207	20240117	170200	123149085	1865	1865	1865	1865	0
208	20240117	170100	123149085	1865	1865	1865	1865	0
209	20240117	170000	123149085	1865	1865	1865	1865	0
210	20240117	165900	123149085	1865	1865	1865	1865	0
211	20240117	165800	123149085	1865	1865	1865	1865	0
212	20240117	165700	123149085	1865	1865	1865	1865	1019
213	20240117	165600	123149085	1865	1865	1865	1865	0
214	20240117	165500	123149085	1865	1865	1865	1865	0
215	20240117	165400	123149085	1865	1865	1865	1865	0
216	20240117	165300	123149085	1865	1865	1865	1865	0
217	20240117	165200	123149085	1865	1865	1865	1865	0
218	20240117	165100	123149085	1865	1865	1865	1865	0
219	20240117	165000	123149085	1865	1865	1865	1865	0
220	20240117	164900	123149085	1865	1865	1865	1865	0
221	20240117	164800	123149085	1865	1865	1865	1865	0
222	20240117	164700	123149085	1865	1865	1865	1865	0
223	20240117	164600	123149085	1865	1865	1865	1865	0
224	20240117	164500	123149085	1865	1865	1865	1865	0
225	20240117	164400	123149085	1865	1865	1865	1865	0
226	20240117	164300	123149085	1865	1865	1865	1865	0
227	20240117	164200	123149085	1865	1865	1865	1865	0
228	20240117	164100	123149085	1865	1865	1865	1865	0
229	20240117	164000	123149085	1865	1865	1865	1865	0
230	20240117	163900	123149085	1865	1865	1865	1865	0
231	20240117	163800	123149085	1865	1865	1865	1865	0
232	20240117	163700	123149085	1865	1865	1865	1865	0
233	20240117	163600	123149085	1865	1865	1865	1865	0
234	20240117	163500	123149085	1865	1865	1865	1865	0
235	20240117	163400	123149085	1865	1865	1865	1865	0
236	20240117	163300	123149085	1865	1865	1865	1865	0
237	20240117	163200	123149085	1865	1865	1865	1865	0
238	20240117	163100	123149085	1865	1865	1865	1865	0
239	20240117	163000	123149085	1865	1865	1865	1865	0
240	20240117	162900	123149085	1865	1865	1865	1865	0
241	20240117	162800	123149085	1865	1865	1865	1865	0
242	20240117	162700	123149085	1865	1865	1865	1865	1019
243	20240117	162600	123149085	1865	1865	1865	1865	0
244	20240117	162500	123149085	1865	1865	1865	1865	0
245	20240117	162400	123149085	1865	1865	1865	1865	0
246	20240117	162300	123149085	1865	1865	1865	1865	0
247	20240117	162200	123149085	1865	1865	1865	1865	0
248	20240117	162100	123149085	1865	1865	1865	1865	0
249	20240117	162000	123149085	1865	1865	1865	1865	0
250	20240117	161900	123149085	1865	1865	1865	1865	0
251	20240117	161800	123149085	1865	1865	1865	1865	0
252	20240117	161700	123149085	1865	1865	1865	1865	0
253	20240117	161600	123149085	1865	1865	1865	1865	0
254	20240117	161500	123149085	1865	1865	1865	1865	0
255	20240117	161400	123149085	1865	1865	1865	1865	0
256	20240117	161300	123149085	1865	1865	1865	1865	0
257	20240117	161200	123149085	1865	1865	1865	1865	0
258	20240117	161100	123149085	1865	1865	1865	1865	0
259	20240117	161000	123149085	1865	1865	1865	1865	0
260	20240117	160900	123149085	1865	1865	1865	1865	0
261	20240117	160800	123149085	1865	1865	1865	1865	0
262	20240117	160700	123149085	1865	1865	1865	1865	0
263	20240117	160600	123149085	1865	1865	1865	1865	0
264	20240117	160500	123149085	1865	1865	1865	1865	0
265	20240117	160400	123149085	1865	1865	1865	1865	0
266	20240117	160300	123149085	1865	1865	1865	1865	0
267	20240117	160200	123149085	1865	1865	1865	1865	0
268	20240117	160100	123149085	1865	1865	1865	1865	0
269	20240117	160000	123149085	1865	1865	1865	1865	0
270	20240117	155900	123149085	1865	1865	1865	1865	0
271	20240117	155800	123149085	1865	1865	1865	1865	0
272	20240117	155700	123149085	1865	1865	1865	1865	1019
273	20240117	155600	123149085	1865	1865	1865	1865	0
274	20240117	155500	123149085	1865	1865	1865	1865	0
275	20240117	155400	123149085	1865	1865	1865	1865	0
276	20240117	155300	123149085	1865	1865	1865	1865	0
277	20240117	155200	123149085	1865	1865	1865	1865	0
278	20240117	155100	123149085	1865	1865	1865	1865	0
279	20240117	155000	123149085	1865	1865	1865	1865	0
280	20240117	154900	123149085	1865	1865	1865	1865	0
281	20240117	154800	123149085	1865	1865	1865	1865	0
282	20240117	154700	123149085	1865	1865	1865	1865	0
283	20240117	154600	123149085	1865	1865	1865	1865	0
284	20240117	154500	123149085	1865	1865	1865	1865	0
285	20240117	154400	123149085	1865	1865	1865	1865	0
286	20240117	154300	123149085	1865	1865	1865	1865	0
287	20240117	154200	123149085	1865	1865	1865	1865	0
288	20240117	154100	123149085	1865	1865	1865	1865	0
289	20240117	154000	123149085	1865	1865	1865	1865	0
290	20240117	153900	123149085	1865	1865	1865	1865	0
291	20240117	153800	123149085	1865	1865	1865	1865	0
292	20240117	153700	123149085	1865	1865	1865	1865	0
293	20240117	153600	123149085	1865	1865	1865	1865	0
294	20240117	153500	123149085	1865	1865	1865	1865	0
295	20240117	153400	123149085	1865	1865	1865	1865	0
296	20240117	153300	123149085	1865	1865	1865	1865	0
297	20240117	153200	123149085	1865	1865	1865	1865	0
298	20240117	153100	123149085	1865	1865	1865	1865	0
299	20240117	153000	123149085	1865	1865	1865	1865	1019
300	20240117	152900	121248650	1864	1864	1864	1864	0
301	20240117	152800	121248650	1864	1864	1864	1864	0
302	20240117	152700	121248650	1864	1864	1864	1864	0
303	20240117	152600	121248650	1864	1864	1864	1864	0
304	20240117	152500	121248650	1864	1864	1864	1864	0
305	20240117	152400	121248650	1864	1864	1864	1864	0
306	20240117	152300	121248650	1864	1864	1864	1864	0
307	20240117	152200	121248650	1864	1864	1864	1864	0
308	20240117	152100	121248650	1864	1864	1864	1864	0
309	20240117	152000	121248650	1864	1864	1864	1864	0
310	20240117	151900	121248650	1864	1847	1866	1847	326
311	20240117	151800	120646353	1848	1848	1848	1848	143
312	20240117	151700	120382089	1849	1849	1849	1849	363
313	20240117	151600	119710902	1850	1850	1850	1850	0
314	20240117	151500	119710902	1850	1850	1850	1850	147
315	20240117	151400	119438952	1850	1850	1850	1850	77
316	20240117	151300	119296502	1851	1851	1851	1851	0
317	20240117	151200	119296502	1851	1851	1851	1851	32
318	20240117	151100	119237270	1857	1857	1857	1857	0
319	20240117	151000	119237270	1857	1857	1857	1857	0
320	20240117	150900	119237270	1857	1857	1857	1857	741
321	20240117	150800	117861233	1856	1856	1856	1856	625
322	20240117	150700	116701233	1857	1857	1857	1857	0
323	20240117	150600	116701233	1857	1857	1857	1857	0
324	20240117	150500	116701233	1857	1857	1857	1857	1
325	20240117	150400	116699376	1856	1856	1856	1856	0
326	20240117	150300	116699376	1856	1856	1856	1856	0
327	20240117	150200	116699376	1856	1855	1856	1855	121
328	20240117	150100	116474811	1855	1855	1855	1855	0
329	20240117	150000	116474811	1855	1855	1855	1855	0
330	20240117	145900	116474811	1855	1855	1855	1855	0
331	20240117	145800	116474811	1855	1855	1855	1855	0
332	20240117	145700	116474811	1855	1854	1855	1854	541
333	20240117	145600	115471289	1854	1854	1854	1854	0
334	20240117	145500	115471289	1854	1854	1854	1854	0
335	20240117	145400	115471289	1854	1854	1854	1854	0
336	20240117	145300	115471289	1854	1854	1854	1854	0
337	20240117	145200	115471289	1854	1854	1854	1854	0
338	20240117	145100	115471289	1854	1854	1854	1854	0
339	20240117	145000	115471289	1854	1854	1854	1854	0
340	20240117	144900	115471289	1854	1854	1854	1854	0
341	20240117	144800	115471289	1854	1854	1854	1854	0
342	20240117	144700	115471289	1854	1854	1854	1854	1
343	20240117	144600	115469435	1854	1854	1854	1854	0
344	20240117	144500	115469435	1854	1854	1854	1854	0
345	20240117	144400	115469435	1854	1854	1854	1854	0
346	20240117	144300	115469435	1854	1854	1854	1854	0
347	20240117	144200	115469435	1854	1854	1854	1854	0
348	20240117	144100	115469435	1854	1854	1854	1854	0
349	20240117	144000	115469435	1854	1854	1854	1854	2
350	20240117	143900	115465727	1855	1855	1855	1855	0
351	20240117	143800	115465727	1855	1855	1855	1855	0
352	20240117	143700	115465727	1855	1855	1855	1855	0
353	20240117	143600	115465727	1855	1855	1855	1855	0
354	20240117	143500	115465727	1855	1855	1855	1855	0
355	20240117	143400	115465727	1855	1855	1855	1855	0
356	20240117	143300	115465727	1855	1855	1855	1855	0
357	20240117	143200	115465727	1855	1855	1855	1855	0
358	20240117	143100	115465727	1855	1855	1855	1855	107
359	20240117	143000	115267242	1850	1850	1850	1850	0
360	20240117	142900	115267242	1850	1850	1850	1850	0
361	20240117	142800	115267242	1850	1850	1850	1850	0
362	20240117	142700	115267242	1850	1850	1850	1850	0
363	20240117	142600	115267242	1850	1851	1851	1850	320
364	20240117	142500	114675156	1855	1855	1855	1855	0
365	20240117	142400	114675156	1855	1855	1855	1855	1
366	20240117	142300	114673301	1851	1851	1851	1851	0
367	20240117	142200	114673301	1851	1851	1851	1851	0
368	20240117	142100	114673301	1851	1851	1851	1851	0
369	20240117	142000	114673301	1851	1851	1851	1851	0
370	20240117	141900	114673301	1851	1851	1851	1851	0
371	20240117	141800	114673301	1851	1851	1851	1851	0
372	20240117	141700	114673301	1851	1851	1851	1851	0
373	20240117	141600	114673301	1851	1851	1851	1851	0
374	20240117	141500	114673301	1851	1851	1851	1851	0
375	20240117	141400	114673301	1851	1851	1851	1851	0
376	20240117	141300	114673301	1851	1851	1851	1851	0
377	20240117	141200	114673301	1851	1851	1851	1851	0
378	20240117	141100	114673301	1851	1851	1851	1851	0
379	20240117	141000	114673301	1851	1851	1851	1851	0
380	20240117	140900	114673301	1851	1851	1851	1851	0
381	20240117	140800	114673301	1851	1851	1851	1851	3
382	20240117	140700	114667748	1855	1855	1855	1855	0
383	20240117	140600	114667748	1855	1855	1855	1855	0
384	20240117	140500	114667748	1855	1855	1855	1855	0
385	20240117	140400	114667748	1855	1855	1855	1855	0
386	20240117	140300	114667748	1855	1855	1855	1855	0
387	20240117	140200	114667748	1855	1855	1855	1855	0
388	20240117	140100	114667748	1855	1855	1855	1855	1
389	20240117	140000	114665893	1850	1850	1850	1850	503
390	20240117	135900	113735343	1850	1850	1850	1850	0
391	20240117	135800	113735343	1850	1850	1850	1850	0
392	20240117	135700	113735343	1850	1850	1850	1850	0
393	20240117	135600	113735343	1850	1850	1850	1850	0
394	20240117	135500	113735343	1850	1850	1850	1850	0
395	20240117	135400	113735343	1850	1850	1850	1850	0
396	20240117	135300	113735343	1850	1850	1850	1850	31
397	20240117	135200	113677993	1850	1850	1850	1850	0
398	20240117	135100	113677993	1850	1850	1850	1850	0
399	20240117	135000	113677993	1850	1850	1850	1850	30
400	20240117	134900	113622493	1850	1850	1850	1850	0
401	20240117	134800	113622493	1850	1850	1850	1850	0
402	20240117	134700	113622493	1850	1850	1850	1850	39
403	20240117	134600	113550343	1849	1849	1849	1849	0
404	20240117	134500	113550343	1849	1849	1849	1849	0
405	20240117	134400	113550343	1849	1849	1849	1849	0
406	20240117	134300	113550343	1849	1849	1849	1849	0
407	20240117	134200	113550343	1849	1849	1849	1849	0
408	20240117	134100	113550343	1849	1849	1849	1849	0
409	20240117	134000	113550343	1849	1849	1849	1849	0
410	20240117	133900	113550343	1849	1849	1849	1849	684
411	20240117	133800	112285627	1850	1850	1850	1850	0
412	20240117	133700	112285627	1850	1850	1850	1850	0
413	20240117	133600	112285627	1850	1851	1858	1850	573
414	20240117	133500	111225539	1850	1850	1850	1850	48
415	20240117	133400	111136739	1851	1851	1851	1851	1270
416	20240117	133300	108785969	1851	1851	1851	1851	0
417	20240117	133200	108785969	1851	1851	1851	1851	0
418	20240117	133100	108785969	1851	1851	1851	1851	339
419	20240117	133000	108158480	1855	1855	1855	1855	0
420	20240117	132900	108158480	1855	1855	1855	1855	0
421	20240117	132800	108158480	1855	1855	1855	1855	0
422	20240117	132700	108158480	1855	1855	1855	1855	0
423	20240117	132600	108158480	1855	1857	1857	1855	2
424	20240117	132500	108154768	1858	1858	1858	1858	0
425	20240117	132400	108154768	1858	1858	1858	1858	0
426	20240117	132300	108154768	1858	1858	1858	1858	0
427	20240117	132200	108154768	1858	1858	1858	1858	0
428	20240117	132100	108154768	1858	1858	1858	1858	0
429	20240117	132000	108154768	1858	1858	1858	1858	0
430	20240117	131900	108154768	1858	1858	1858	1858	1
431	20240117	131800	108152910	1851	1851	1851	1851	0
432	20240117	131700	108152910	1851	1851	1851	1851	0
433	20240117	131600	108152910	1851	1851	1851	1851	3174
434	20240117	131500	102277836	1851	1851	1851	1851	0
435	20240117	131400	102277836	1851	1851	1851	1851	0
436	20240117	131300	102277836	1851	1851	1851	1851	0
437	20240117	131200	102277836	1851	1851	1851	1851	0
438	20240117	131100	102277836	1851	1851	1851	1851	0
439	20240117	131000	102277836	1851	1851	1851	1851	0
440	20240117	130900	102277836	1851	1851	1851	1851	0
441	20240117	130800	102277836	1851	1851	1851	1851	0
442	20240117	130700	102277836	1851	1851	1851	1851	0
443	20240117	130600	102277836	1851	1851	1851	1851	0
444	20240117	130500	102277836	1851	1851	1851	1851	0
445	20240117	130400	102277836	1851	1851	1851	1851	0
446	20240117	130300	102277836	1851	1851	1851	1851	0
447	20240117	130200	102277836	1851	1851	1851	1851	0
448	20240117	130100	102277836	1851	1851	1851	1851	1
449	20240117	130000	102275985	1851	1851	1851	1851	0
450	20240117	125900	102275985	1851	1851	1851	1851	0
451	20240117	125800	102275985	1851	1851	1851	1851	0
452	20240117	125700	102275985	1851	1853	1853	1851	7020
453	20240117	125600	89281651	1855	1855	1855	1855	209
454	20240117	125500	88893956	1867	1867	1867	1867	0
455	20240117	125400	88893956	1867	1867	1867	1867	0
456	20240117	125300	88893956	1867	1867	1867	1867	0
457	20240117	125200	88893956	1867	1867	1867	1867	0
458	20240117	125100	88893956	1867	1867	1867	1867	0
459	20240117	125000	88893956	1867	1867	1867	1867	0
460	20240117	124900	88893956	1867	1867	1867	1867	0
461	20240117	124800	88893956	1867	1867	1867	1867	135
462	20240117	124700	88641911	1867	1867	1867	1867	0
463	20240117	124600	88641911	1867	1867	1867	1867	0
464	20240117	124500	88641911	1867	1867	1867	1867	0
465	20240117	124400	88641911	1867	1867	1867	1867	0
466	20240117	124300	88641911	1867	1867	1867	1867	0
467	20240117	124200	88641911	1867	1867	1867	1867	0
468	20240117	124100	88641911	1867	1867	1867	1867	0
469	20240117	124000	88641911	1867	1867	1867	1867	1
470	20240117	123900	88640044	1850	1850	1850	1850	0
471	20240117	123800	88640044	1850	1850	1850	1850	0
472	20240117	123700	88640044	1850	1850	1850	1850	0
473	20240117	123600	88640044	1850	1850	1850	1850	0
474	20240117	123500	88640044	1850	1850	1850	1850	0
475	20240117	123400	88640044	1850	1850	1850	1850	0
476	20240117	123300	88640044	1850	1850	1850	1850	0
477	20240117	123200	88640044	1850	1850	1850	1850	270
478	20240117	123100	88140544	1871	1851	1871	1851	2000
479	20240117	123000	84425471	1848	1848	1848	1848	66
480	20240117	122900	84303503	1848	1848	1848	1848	0
481	20240117	122800	84303503	1848	1848	1848	1848	0
482	20240117	122700	84303503	1848	1848	1848	1848	0
483	20240117	122600	84303503	1848	1848	1848	1848	0
484	20240117	122500	84303503	1848	1848	1848	1848	0
485	20240117	122400	84303503	1848	1849	1849	1848	559
486	20240117	122300	83270216	1849	1849	1849	1849	0
487	20240117	122200	83270216	1849	1849	1849	1849	0
488	20240117	122100	83270216	1849	1849	1849	1849	0
489	20240117	122000	83270216	1849	1849	1849	1849	0
490	20240117	121900	83270216	1849	1849	1849	1849	0
491	20240117	121800	83270216	1849	1849	1849	1849	0
492	20240117	121700	83270216	1849	1849	1849	1849	0
493	20240117	121600	83270216	1849	1849	1849	1849	300
494	20240117	121500	82715516	1850	1850	1850	1850	0
495	20240117	121400	82715516	1850	1850	1850	1850	0
496	20240117	121300	82715516	1850	1850	1850	1850	0
497	20240117	121200	82715516	1850	1850	1850	1850	0
498	20240117	121100	82715516	1850	1850	1850	1850	0
499	20240117	121000	82715516	1850	1854	1854	1850	9189
500	20240117	120900	65696972	1853	1856	1856	1853	1298
501	20240117	120800	63291369	1867	1867	1867	1867	0
502	20240117	120700	63291369	1867	1867	1867	1867	0
503	20240117	120600	63291369	1867	1867	1867	1867	0
504	20240117	120500	63291369	1867	1867	1867	1867	0
505	20240117	120400	63291369	1867	1867	1867	1867	0
506	20240117	120300	63291369	1867	1867	1867	1867	0
507	20240117	120200	63291369	1867	1867	1867	1867	0
508	20240117	120100	63291369	1867	1867	1867	1867	0
509	20240117	120000	63291369	1867	1867	1867	1867	0
510	20240117	115900	63291369	1867	1867	1867	1867	0
511	20240117	115800	63291369	1867	1867	1867	1867	0
512	20240117	115700	63291369	1867	1867	1867	1867	0
513	20240117	115600	63291369	1867	1867	1867	1867	0
514	20240117	115500	63291369	1867	1867	1867	1867	0
515	20240117	115400	63291369	1867	1867	1867	1867	0
516	20240117	115300	63291369	1867	1867	1867	1867	0
517	20240117	115200	63291369	1867	1867	1867	1867	0
518	20240117	115100	63291369	1867	1867	1867	1867	1
519	20240117	115000	63289502	1867	1867	1867	1867	0
520	20240117	114900	63289502	1867	1867	1867	1867	0
521	20240117	114800	63289502	1867	1867	1867	1867	0
522	20240117	114700	63289502	1867	1867	1867	1867	0
523	20240117	114600	63289502	1867	1867	1867	1867	0
524	20240117	114500	63289502	1867	1867	1867	1867	0
525	20240117	114400	63289502	1867	1867	1867	1867	0
526	20240117	114300	63289502	1867	1867	1867	1867	54
527	20240117	114200	63188684	1867	1867	1867	1867	0
528	20240117	114100	63188684	1867	1867	1867	1867	0
529	20240117	114000	63188684	1867	1867	1867	1867	0
530	20240117	113900	63188684	1867	1867	1867	1867	0
531	20240117	113800	63188684	1867	1867	1867	1867	0
532	20240117	113700	63188684	1867	1867	1867	1867	0
533	20240117	113600	63188684	1867	1867	1867	1867	0
534	20240117	113500	63188684	1867	1867	1867	1867	0
535	20240117	113400	63188684	1867	1867	1867	1867	0
536	20240117	113300	63188684	1867	1867	1867	1867	0
537	20240117	113200	63188684	1867	1867	1867	1867	0
538	20240117	113100	63188684	1867	1867	1867	1867	0
539	20240117	113000	63188684	1867	1867	1867	1867	0
540	20240117	112900	63188684	1867	1867	1867	1867	0
541	20240117	112800	63188684	1867	1867	1867	1867	0
542	20240117	112700	63188684	1867	1867	1867	1867	0
543	20240117	112600	63188684	1867	1867	1867	1867	0
544	20240117	112500	63188684	1867	1867	1867	1867	0
545	20240117	112400	63188684	1867	1867	1867	1867	0
546	20240117	112300	63188684	1867	1867	1867	1867	0
547	20240117	112200	63188684	1867	1863	1867	1863	1500
548	20240117	112100	60391490	1862	1862	1862	1862	0
549	20240117	112000	60391490	1862	1862	1862	1862	0
550	20240117	111900	60391490	1862	1861	1862	1861	620
551	20240117	111800	59237150	1854	1854	1854	1854	12
552	20240117	111700	59214902	1854	1854	1854	1854	0
553	20240117	111600	59214902	1854	1854	1854	1854	0
554	20240117	111500	59214902	1854	1854	1854	1854	0
555	20240117	111400	59214902	1854	1854	1854	1854	0
556	20240117	111300	59214902	1854	1854	1854	1854	0
557	20240117	111200	59214902	1854	1854	1854	1854	0
558	20240117	111100	59214902	1854	1854	1854	1854	0
559	20240117	111000	59214902	1854	1854	1854	1854	0
560	20240117	110900	59214902	1854	1854	1854	1854	8
561	20240117	110800	59200070	1862	1862	1862	1862	0
562	20240117	110700	59200070	1862	1862	1862	1862	0
563	20240117	110600	59200070	1862	1862	1862	1862	0
564	20240117	110500	59200070	1862	1861	1862	1861	2
565	20240117	110400	59196347	1861	1861	1861	1861	0
566	20240117	110300	59196347	1861	1861	1861	1861	0
567	20240117	110200	59196347	1861	1861	1861	1861	0
568	20240117	110100	59196347	1861	1861	1861	1861	0
569	20240117	110000	59196347	1861	1861	1861	1861	0
570	20240117	105900	59196347	1861	1861	1861	1861	0
571	20240117	105800	59196347	1861	1861	1861	1861	0
572	20240117	105700	59196347	1861	1861	1861	1861	0
573	20240117	105600	59196347	1861	1861	1861	1861	0
574	20240117	105500	59196347	1861	1861	1861	1861	0
575	20240117	105400	59196347	1861	1861	1861	1861	0
576	20240117	105300	59196347	1861	1861	1861	1861	1
577	20240117	105200	59194486	1861	1861	1861	1861	0
578	20240117	105100	59194486	1861	1861	1861	1861	0
579	20240117	105000	59194486	1861	1861	1861	1861	911
580	20240117	104900	57499115	1861	1861	1861	1861	189
581	20240117	104800	57147386	1861	1861	1861	1861	0
582	20240117	104700	57147386	1861	1861	1861	1861	110
583	20240117	104600	56942676	1861	1861	1861	1861	0
584	20240117	104500	56942676	1861	1861	1861	1861	0
585	20240117	104400	56942676	1861	1861	1861	1861	0
586	20240117	104300	56942676	1861	1861	1861	1861	0
587	20240117	104200	56942676	1861	1861	1861	1861	391
588	20240117	104100	56215025	1861	1861	1861	1861	0
589	20240117	104000	56215025	1861	1861	1861	1861	0
590	20240117	103900	56215025	1861	1861	1861	1861	170
591	20240117	103800	55898655	1861	1861	1861	1861	0
592	20240117	103700	55898655	1861	1861	1861	1861	0
593	20240117	103600	55898655	1861	1861	1861	1861	0
594	20240117	103500	55898655	1861	1861	1861	1861	0
595	20240117	103400	55898655	1861	1861	1861	1861	0
596	20240117	103300	55898655	1861	1861	1861	1861	0
597	20240117	103200	55898655	1861	1861	1861	1861	0
598	20240117	103100	55898655	1861	1861	1861	1861	1
599	20240117	103000	55896794	1853	1853	1853	1853	0
600	20240117	102900	55896794	1853	1853	1853	1853	0
601	20240117	102800	55896794	1853	1853	1853	1853	0
602	20240117	102700	55896794	1853	1853	1853	1853	0
603	20240117	102600	55896794	1853	1853	1853	1853	0
604	20240117	102500	55896794	1853	1854	1854	1853	355
605	20240117	102400	55238659	1854	1854	1854	1854	0
606	20240117	102300	55238659	1854	1854	1854	1854	0
607	20240117	102200	55238659	1854	1854	1854	1854	0
608	20240117	102100	55238659	1854	1855	1855	1854	200
609	20240117	102000	54867759	1854	1854	1854	1854	0
610	20240117	101900	54867759	1854	1854	1854	1854	0
611	20240117	101800	54867759	1854	1854	1854	1854	0
612	20240117	101700	54867759	1854	1854	1854	1854	51
613	20240117	101600	54773205	1854	1854	1854	1854	500
614	20240117	101500	53846205	1865	1865	1865	1865	0
615	20240117	101400	53846205	1865	1865	1865	1865	38
616	20240117	101300	53775335	1854	1854	1854	1854	25
617	20240117	101200	53728985	1854	1854	1854	1854	0
618	20240117	101100	53728985	1854	1854	1854	1854	0
619	20240117	101000	53728985	1854	1854	1854	1854	0
620	20240117	100900	53728985	1854	1854	1854	1854	0
621	20240117	100800	53728985	1854	1855	1855	1854	444
622	20240117	100700	52905765	1855	1855	1855	1855	0
623	20240117	100600	52905765	1855	1855	1855	1855	0
624	20240117	100500	52905765	1855	1855	1855	1855	0
625	20240117	100400	52905765	1855	1855	1855	1855	60
626	20240117	100300	52794465	1855	1855	1855	1855	0
627	20240117	100200	52794465	1855	1855	1855	1855	0
628	20240117	100100	52794465	1855	1855	1855	1855	0
629	20240117	100000	52794465	1855	1855	1855	1855	0
630	20240117	095900	52794465	1855	1855	1855	1855	0
631	20240117	095800	52794465	1855	1855	1855	1855	82
632	20240117	095700	52642355	1854	1857	1857	1854	31
633	20240117	095600	52584821	1867	1867	1867	1867	0
634	20240117	095500	52584821	1867	1867	1867	1867	0
635	20240117	095400	52584821	1867	1867	1867	1867	0
636	20240117	095300	52584821	1867	1867	1867	1867	0
637	20240117	095200	52584821	1867	1867	1867	1867	0
638	20240117	095100	52584821	1867	1867	1867	1867	0
639	20240117	095000	52584821	1867	1867	1867	1867	0
640	20240117	094900	52584821	1867	1867	1867	1867	0
641	20240117	094800	52584821	1867	1867	1867	1867	0
642	20240117	094700	52584821	1867	1867	1867	1867	1
643	20240117	094600	52582954	1854	1854	1854	1854	0
644	20240117	094500	52582954	1854	1854	1854	1854	0
645	20240117	094400	52582954	1854	1854	1854	1854	300
646	20240117	094300	52026754	1867	1867	1867	1867	0
647	20240117	094200	52026754	1867	1867	1867	1867	4
648	20240117	094100	52019286	1867	1867	1867	1867	0
649	20240117	094000	52019286	1867	1867	1867	1867	0
650	20240117	093900	52019286	1867	1867	1867	1867	1
651	20240117	093800	52017419	1862	1862	1862	1862	0
652	20240117	093700	52017419	1862	1862	1862	1862	0
653	20240117	093600	52017419	1862	1862	1862	1862	0
654	20240117	093500	52017419	1862	1862	1862	1862	0
655	20240117	093400	52017419	1862	1862	1862	1862	0
656	20240117	093300	52017419	1862	1862	1862	1862	0
657	20240117	093200	52017419	1862	1862	1862	1862	142
658	20240117	093100	51753015	1862	1862	1862	1862	0
659	20240117	093000	51753015	1862	1862	1862	1862	1
660	20240117	092900	51751153	1852	1854	1854	1852	500
661	20240117	092800	50824974	1854	1854	1854	1854	0
662	20240117	092700	50824974	1854	1854	1854	1854	0
663	20240117	092600	50824974	1854	1854	1854	1854	190
664	20240117	092500	50472714	1852	1852	1852	1852	0
665	20240117	092400	50472714	1852	1852	1852	1852	0
666	20240117	092300	50472714	1852	1852	1852	1852	0
667	20240117	092200	50472714	1852	1852	1852	1852	0
668	20240117	092100	50472714	1852	1861	1873	1852	4977
669	20240117	092000	41254272	1852	1864	1864	1852	6006
670	20240117	091900	30129241	1867	1869	1874	1867	5227
671	20240117	091800	20369325	1868	1868	1868	1868	0
672	20240117	091700	20369325	1868	1868	1868	1868	0
673	20240117	091600	20369325	1868	1868	1868	1868	160
674	20240117	091500	20070445	1876	1876	1876	1876	0
675	20240117	091400	20070445	1876	1876	1876	1876	0
676	20240117	091300	20070445	1876	1876	1876	1876	0
677	20240117	091200	20070445	1876	1876	1876	1876	0
678	20240117	091100	20070445	1876	1876	1876	1876	2
679	20240117	091000	20066693	1868	1868	1868	1868	0
680	20240117	090900	20066693	1868	1868	1880	1868	1375
681	20240117	090800	17497849	1867	1867	1867	1867	0
682	20240117	090700	17497849	1867	1867	1867	1867	1709
683	20240117	090600	14307146	1868	1868	1868	1868	0
684	20240117	090500	14307146	1868	1868	1868	1868	0
685	20240117	090400	14307146	1868	1868	1868	1868	1
686	20240117	090300	14305278	1868	1868	1868	1868	2500
687	20240117	090200	9635278	1868	1868	1868	1868	1378
688	20240117	090100	7061174	1869	1869	1869	1869	2
689	20240117	090000	7057436	1869	1867	1869	1867	3780