KissMeData/038060/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	192200	79428624	1326	1326	1326	1326	2005
3	20240105	192100	79428624	1326	1326	1326	1326	0
4	20240105	192000	79428624	1326	1326	1326	1326	0
5	20240105	191900	79428624	1326	1326	1326	1326	0
6	20240105	191800	79428624	1326	1326	1326	1326	0
7	20240105	191700	79428624	1326	1326	1326	1326	0
8	20240105	191600	79428624	1326	1326	1326	1326	0
9	20240105	191500	79428624	1326	1326	1326	1326	0
10	20240105	191400	79428624	1326	1326	1326	1326	0
11	20240105	191300	79428624	1326	1326	1326	1326	0
12	20240105	191200	79428624	1326	1326	1326	1326	0
13	20240105	191100	79428624	1326	1326	1326	1326	0
14	20240105	191000	79428624	1326	1326	1326	1326	0
15	20240105	190900	79428624	1326	1326	1326	1326	0
16	20240105	190800	79428624	1326	1326	1326	1326	0
17	20240105	190700	79428624	1326	1326	1326	1326	0
18	20240105	190600	79428624	1326	1326	1326	1326	0
19	20240105	190500	79428624	1326	1326	1326	1326	0
20	20240105	190400	79428624	1326	1326	1326	1326	0
21	20240105	190300	79428624	1326	1326	1326	1326	0
22	20240105	190200	79428624	1326	1326	1326	1326	0
23	20240105	190100	79428624	1326	1326	1326	1326	0
24	20240105	190000	79428624	1326	1326	1326	1326	0
25	20240105	185900	79428624	1326	1326	1326	1326	0
26	20240105	185800	79428624	1326	1326	1326	1326	0
27	20240105	185700	79428624	1326	1326	1326	1326	0
28	20240105	185600	79428624	1326	1326	1326	1326	0
29	20240105	185500	79428624	1326	1326	1326	1326	0
30	20240105	185400	79428624	1326	1326	1326	1326	0
31	20240105	185300	79428624	1326	1326	1326	1326	0
32	20240105	185200	79428624	1326	1326	1326	1326	2005
33	20240105	185100	79428624	1326	1326	1326	1326	0
34	20240105	185000	79428624	1326	1326	1326	1326	0
35	20240105	184900	79428624	1326	1326	1326	1326	0
36	20240105	184800	79428624	1326	1326	1326	1326	0
37	20240105	184700	79428624	1326	1326	1326	1326	0
38	20240105	184600	79428624	1326	1326	1326	1326	0
39	20240105	184500	79428624	1326	1326	1326	1326	0
40	20240105	184400	79428624	1326	1326	1326	1326	0
41	20240105	184300	79428624	1326	1326	1326	1326	0
42	20240105	184200	79428624	1326	1326	1326	1326	0
43	20240105	184100	79428624	1326	1326	1326	1326	0
44	20240105	184000	79428624	1326	1326	1326	1326	0
45	20240105	183900	79428624	1326	1326	1326	1326	0
46	20240105	183800	79428624	1326	1326	1326	1326	0
47	20240105	183700	79428624	1326	1326	1326	1326	0
48	20240105	183600	79428624	1326	1326	1326	1326	0
49	20240105	183500	79428624	1326	1326	1326	1326	0
50	20240105	183400	79428624	1326	1326	1326	1326	0
51	20240105	183300	79428624	1326	1326	1326	1326	0
52	20240105	183200	79428624	1326	1326	1326	1326	0
53	20240105	183100	79428624	1326	1326	1326	1326	0
54	20240105	183000	79428624	1326	1326	1326	1326	0
55	20240105	182900	79428624	1326	1326	1326	1326	0
56	20240105	182800	79428624	1326	1326	1326	1326	0
57	20240105	182700	79428624	1326	1326	1326	1326	0
58	20240105	182600	79428624	1326	1326	1326	1326	0
59	20240105	182500	79428624	1326	1326	1326	1326	0
60	20240105	182400	79428624	1326	1326	1326	1326	0
61	20240105	182300	79428624	1326	1326	1326	1326	0
62	20240105	182200	79428624	1326	1326	1326	1326	2005
63	20240105	182100	79428624	1326	1326	1326	1326	0
64	20240105	182000	79428624	1326	1326	1326	1326	0
65	20240105	181900	79428624	1326	1326	1326	1326	0
66	20240105	181800	79428624	1326	1326	1326	1326	0
67	20240105	181700	79428624	1326	1326	1326	1326	0
68	20240105	181600	79428624	1326	1326	1326	1326	0
69	20240105	181500	79428624	1326	1326	1326	1326	0
70	20240105	181400	79428624	1326	1326	1326	1326	0
71	20240105	181300	79428624	1326	1326	1326	1326	0
72	20240105	181200	79428624	1326	1326	1326	1326	0
73	20240105	181100	79428624	1326	1326	1326	1326	0
74	20240105	181000	79428624	1326	1326	1326	1326	0
75	20240105	180900	79428624	1326	1326	1326	1326	0
76	20240105	180800	79428624	1326	1326	1326	1326	0
77	20240105	180700	79428624	1326	1326	1326	1326	0
78	20240105	180600	79428624	1326	1326	1326	1326	0
79	20240105	180500	79428624	1326	1326	1326	1326	0
80	20240105	180400	79428624	1326	1326	1326	1326	0
81	20240105	180300	79428624	1326	1326	1326	1326	0
82	20240105	180200	79428624	1326	1326	1326	1326	0
83	20240105	180100	79428624	1326	1326	1326	1326	0
84	20240105	180000	79428624	1326	1326	1326	1326	0
85	20240105	175900	79428624	1326	1326	1326	1326	0
86	20240105	175800	79428624	1326	1326	1326	1326	0
87	20240105	175700	79428624	1326	1326	1326	1326	0
88	20240105	175600	79428624	1326	1326	1326	1326	0
89	20240105	175500	79428624	1326	1326	1326	1326	0
90	20240105	175400	79428624	1326	1326	1326	1326	0
91	20240105	175300	79428624	1326	1326	1326	1326	0
92	20240105	175200	79428624	1326	1326	1326	1326	2005
93	20240105	175100	79428624	1326	1326	1326	1326	0
94	20240105	175000	79428624	1326	1326	1326	1326	0
95	20240105	174900	79428624	1326	1326	1326	1326	0
96	20240105	174800	79428624	1326	1326	1326	1326	0
97	20240105	174700	79428624	1326	1326	1326	1326	0
98	20240105	174600	79428624	1326	1326	1326	1326	0
99	20240105	174500	79428624	1326	1326	1326	1326	0
100	20240105	174400	79428624	1326	1326	1326	1326	0
101	20240105	174300	79428624	1326	1326	1326	1326	0
102	20240105	174200	79428624	1326	1326	1326	1326	0
103	20240105	174100	79428624	1326	1326	1326	1326	0
104	20240105	174000	79428624	1326	1326	1326	1326	0
105	20240105	173900	79428624	1326	1326	1326	1326	0
106	20240105	173800	79428624	1326	1326	1326	1326	0
107	20240105	173700	79428624	1326	1326	1326	1326	0
108	20240105	173600	79428624	1326	1326	1326	1326	0
109	20240105	173500	79428624	1326	1326	1326	1326	0
110	20240105	173400	79428624	1326	1326	1326	1326	0
111	20240105	173300	79428624	1326	1326	1326	1326	0
112	20240105	173200	79428624	1326	1326	1326	1326	0
113	20240105	173100	79428624	1326	1326	1326	1326	0
114	20240105	173000	79428624	1326	1326	1326	1326	0
115	20240105	172900	79428624	1326	1326	1326	1326	0
116	20240105	172800	79428624	1326	1326	1326	1326	0
117	20240105	172700	79428624	1326	1326	1326	1326	0
118	20240105	172600	79428624	1326	1326	1326	1326	0
119	20240105	172500	79428624	1326	1326	1326	1326	0
120	20240105	172400	79428624	1326	1326	1326	1326	0
121	20240105	172300	79428624	1326	1326	1326	1326	0
122	20240105	172200	79428624	1326	1326	1326	1326	2005
123	20240105	172100	79428624	1326	1326	1326	1326	0
124	20240105	172000	79428624	1326	1326	1326	1326	0
125	20240105	171900	79428624	1326	1326	1326	1326	0
126	20240105	171800	79428624	1326	1326	1326	1326	0
127	20240105	171700	79428624	1326	1326	1326	1326	0
128	20240105	171600	79428624	1326	1326	1326	1326	0
129	20240105	171500	79428624	1326	1326	1326	1326	0
130	20240105	171400	79428624	1326	1326	1326	1326	0
131	20240105	171300	79428624	1326	1326	1326	1326	0
132	20240105	171200	79428624	1326	1326	1326	1326	0
133	20240105	171100	79428624	1326	1326	1326	1326	0
134	20240105	171000	79428624	1326	1326	1326	1326	0
135	20240105	170900	79428624	1326	1326	1326	1326	0
136	20240105	170800	79428624	1326	1326	1326	1326	0
137	20240105	170700	79428624	1326	1326	1326	1326	0
138	20240105	170600	79428624	1326	1326	1326	1326	0
139	20240105	170500	79428624	1326	1326	1326	1326	0
140	20240105	170400	79428624	1326	1326	1326	1326	0
141	20240105	170300	79428624	1326	1326	1326	1326	0
142	20240105	170200	79428624	1326	1326	1326	1326	0
143	20240105	170100	79428624	1326	1326	1326	1326	0
144	20240105	170000	79428624	1326	1326	1326	1326	0
145	20240105	165900	79428624	1326	1326	1326	1326	0
146	20240105	165800	79428624	1326	1326	1326	1326	0
147	20240105	165700	79428624	1326	1326	1326	1326	0
148	20240105	165600	79428624	1326	1326	1326	1326	0
149	20240105	165500	79428624	1326	1326	1326	1326	0
150	20240105	165400	79428624	1326	1326	1326	1326	0
151	20240105	165300	79428624	1326	1326	1326	1326	0
152	20240105	165200	79428624	1326	1326	1326	1326	2005
153	20240105	165100	79428624	1326	1326	1326	1326	0
154	20240105	165000	79428624	1326	1326	1326	1326	0
155	20240105	164900	79428624	1326	1326	1326	1326	0
156	20240105	164800	79428624	1326	1326	1326	1326	0
157	20240105	164700	79428624	1326	1326	1326	1326	0
158	20240105	164600	79428624	1326	1326	1326	1326	0
159	20240105	164500	79428624	1326	1326	1326	1326	0
160	20240105	164400	79428624	1326	1326	1326	1326	0
161	20240105	164300	79428624	1326	1326	1326	1326	0
162	20240105	164200	79428624	1326	1326	1326	1326	0
163	20240105	164100	79428624	1326	1326	1326	1326	0
164	20240105	164000	79428624	1326	1326	1326	1326	0
165	20240105	163900	79428624	1326	1326	1326	1326	0
166	20240105	163800	79428624	1326	1326	1326	1326	0
167	20240105	163700	79428624	1326	1326	1326	1326	0
168	20240105	163600	79428624	1326	1326	1326	1326	0
169	20240105	163500	79428624	1326	1326	1326	1326	0
170	20240105	163400	79428624	1326	1326	1326	1326	0
171	20240105	163300	79428624	1326	1326	1326	1326	0
172	20240105	163200	79428624	1326	1326	1326	1326	0
173	20240105	163100	79428624	1326	1326	1326	1326	0
174	20240105	163000	79428624	1326	1326	1326	1326	0
175	20240105	162900	79428624	1326	1326	1326	1326	0
176	20240105	162800	79428624	1326	1326	1326	1326	0
177	20240105	162700	79428624	1326	1326	1326	1326	0
178	20240105	162600	79428624	1326	1326	1326	1326	0
179	20240105	162500	79428624	1326	1326	1326	1326	0
180	20240105	162400	79428624	1326	1326	1326	1326	0
181	20240105	162300	79428624	1326	1326	1326	1326	0
182	20240105	162200	79428624	1326	1326	1326	1326	2005
183	20240105	162100	79428624	1326	1326	1326	1326	0
184	20240105	162000	79428624	1326	1326	1326	1326	0
185	20240105	161900	79428624	1326	1326	1326	1326	0
186	20240105	161800	79428624	1326	1326	1326	1326	0
187	20240105	161700	79428624	1326	1326	1326	1326	0
188	20240105	161600	79428624	1326	1326	1326	1326	0
189	20240105	161500	79428624	1326	1326	1326	1326	0
190	20240105	161400	79428624	1326	1326	1326	1326	0
191	20240105	161300	79428624	1326	1326	1326	1326	0
192	20240105	161200	79428624	1326	1326	1326	1326	0
193	20240105	161100	79428624	1326	1326	1326	1326	0
194	20240105	161000	79428624	1326	1326	1326	1326	0
195	20240105	160900	79428624	1326	1326	1326	1326	0
196	20240105	160800	79428624	1326	1326	1326	1326	0
197	20240105	160700	79428624	1326	1326	1326	1326	0
198	20240105	160600	79428624	1326	1326	1326	1326	0
199	20240105	160500	79428624	1326	1326	1326	1326	0
200	20240105	160400	79428624	1326	1326	1326	1326	0
201	20240105	160300	79428624	1326	1326	1326	1326	0
202	20240105	160200	79428624	1326	1326	1326	1326	0
203	20240105	160100	79428624	1326	1326	1326	1326	0
204	20240105	160000	79428624	1326	1326	1326	1326	0
205	20240105	155900	79428624	1326	1326	1326	1326	0
206	20240105	155800	79428624	1326	1326	1326	1326	0
207	20240105	155700	79428624	1326	1326	1326	1326	0
208	20240105	155600	79428624	1326	1326	1326	1326	0
209	20240105	155500	79428624	1326	1326	1326	1326	0
210	20240105	155400	79428624	1326	1326	1326	1326	0
211	20240105	155300	79428624	1326	1326	1326	1326	0
212	20240105	155200	79428624	1326	1326	1326	1326	2005
213	20240105	155100	79428624	1326	1326	1326	1326	0
214	20240105	155000	79428624	1326	1326	1326	1326	0
215	20240105	154900	79428624	1326	1326	1326	1326	0
216	20240105	154800	79428624	1326	1326	1326	1326	0
217	20240105	154700	79428624	1326	1326	1326	1326	0
218	20240105	154600	79428624	1326	1326	1326	1326	0
219	20240105	154500	79428624	1326	1326	1326	1326	0
220	20240105	154400	79428624	1326	1326	1326	1326	0
221	20240105	154300	79428624	1326	1326	1326	1326	0
222	20240105	154200	79428624	1326	1326	1326	1326	0
223	20240105	154100	79428624	1326	1326	1326	1326	0
224	20240105	154000	79428624	1326	1326	1326	1326	0
225	20240105	153900	79428624	1326	1326	1326	1326	0
226	20240105	153800	79428624	1326	1326	1326	1326	0
227	20240105	153700	79428624	1326	1326	1326	1326	0
228	20240105	153600	79428624	1326	1326	1326	1326	0
229	20240105	153500	79428624	1326	1326	1326	1326	0
230	20240105	153400	79428624	1326	1326	1326	1326	0
231	20240105	153300	79428624	1326	1326	1326	1326	0
232	20240105	153200	79428624	1326	1326	1326	1326	0
233	20240105	153100	79428624	1326	1326	1326	1326	0
234	20240105	153000	79428624	1326	1326	1326	1326	2005
235	20240105	152900	76769994	1327	1327	1327	1327	0
236	20240105	152800	76769994	1327	1327	1327	1327	0
237	20240105	152700	76769994	1327	1327	1327	1327	0
238	20240105	152600	76769994	1327	1327	1327	1327	0
239	20240105	152500	76769994	1327	1327	1327	1327	0
240	20240105	152400	76769994	1327	1327	1327	1327	0
241	20240105	152300	76769994	1327	1327	1327	1327	0
242	20240105	152200	76769994	1327	1327	1327	1327	0
243	20240105	152100	76769994	1327	1327	1327	1327	0
244	20240105	152000	76769994	1327	1327	1327	1327	0
245	20240105	151900	76769994	1327	1320	1327	1318	132
246	20240105	151800	76595645	1327	1327	1327	1327	103
247	20240105	151700	76458964	1320	1320	1320	1320	16
248	20240105	151600	76437844	1320	1320	1320	1318	371
249	20240105	151500	75948262	1320	1320	1320	1320	2245
250	20240105	151400	72984862	1319	1319	1319	1319	103
251	20240105	151300	72849005	1319	1320	1320	1319	775
252	20240105	151200	71826143	1321	1321	1321	1321	0
253	20240105	151100	71826143	1321	1324	1324	1321	105
254	20240105	151000	71687432	1324	1324	1324	1324	3
255	20240105	150900	71683460	1321	1321	1321	1321	0
256	20240105	150800	71683460	1321	1321	1321	1321	300
257	20240105	150700	71287160	1327	1327	1327	1327	0
258	20240105	150600	71287160	1327	1327	1327	1327	103
259	20240105	150500	71150479	1327	1327	1327	1327	617
260	20240105	150400	70331720	1320	1320	1320	1320	510
261	20240105	150300	69658520	1327	1327	1327	1327	0
262	20240105	150200	69658520	1327	1327	1327	1327	103
263	20240105	150100	69521839	1327	1327	1327	1327	0
264	20240105	150000	69521839	1327	1327	1327	1327	0
265	20240105	145900	69521839	1327	1326	1327	1326	616
266	20240105	145800	68704836	1326	1326	1326	1326	103
267	20240105	145700	68568258	1327	1327	1327	1327	0
268	20240105	145600	68568258	1327	1327	1327	1327	0
269	20240105	145500	68568258	1327	1327	1327	1327	103
270	20240105	145400	68431577	1327	1321	1327	1320	105
271	20240105	145300	68292936	1327	1326	1327	1326	616
272	20240105	145200	67475657	1324	1324	1324	1324	103
273	20240105	145100	67339285	1326	1326	1326	1326	103
274	20240105	145000	67202707	1327	1327	1327	1327	0
275	20240105	144900	67202707	1327	1326	1327	1326	21
276	20240105	144800	67174859	1327	1327	1327	1327	0
277	20240105	144700	67174859	1327	1320	1327	1320	1016
278	20240105	144600	65829427	1319	1319	1319	1319	0
279	20240105	144500	65829427	1319	1319	1319	1319	130
280	20240105	144400	65657957	1318	1318	1318	1318	0
281	20240105	144300	65657957	1318	1318	1318	1318	0
282	20240105	144200	65657957	1318	1318	1318	1318	2
283	20240105	144100	65655321	1327	1327	1327	1327	616
284	20240105	144000	64837889	1327	1327	1327	1327	0
285	20240105	143900	64837889	1327	1327	1327	1327	103
286	20240105	143800	64701208	1327	1327	1327	1327	0
287	20240105	143700	64701208	1327	1327	1327	1327	0
288	20240105	143600	64701208	1327	1327	1327	1327	0
289	20240105	143500	64701208	1327	1327	1327	1327	719
290	20240105	143400	63747095	1327	1327	1327	1327	3103
291	20240105	143300	59629414	1327	1327	1327	1327	0
292	20240105	143200	59629414	1327	1327	1327	1327	103
293	20240105	143100	59492733	1327	1327	1327	1327	0
294	20240105	143000	59492733	1327	1327	1327	1327	0
295	20240105	142900	59492733	1327	1327	1327	1327	616
296	20240105	142800	58675301	1326	1326	1326	1326	103
297	20240105	142700	58538723	1326	1326	1326	1326	0
298	20240105	142600	58538723	1326	1326	1326	1326	0
299	20240105	142500	58538723	1326	1326	1326	1326	0
300	20240105	142400	58538723	1326	1326	1326	1326	252
301	20240105	142300	58204571	1326	1326	1326	1326	617
302	20240105	142200	57386429	1326	1318	1326	1318	5
303	20240105	142100	57379831	1326	1326	1326	1326	0
304	20240105	142000	57379831	1326	1326	1326	1326	103
305	20240105	141900	57243253	1327	1327	1327	1327	0
306	20240105	141800	57243253	1327	1327	1327	1327	0
307	20240105	141700	57243253	1327	1327	1327	1327	616
308	20240105	141600	56425821	1327	1327	1327	1327	103
309	20240105	141500	56289140	1327	1327	1327	1327	0
310	20240105	141400	56289140	1327	1327	1327	1327	0
311	20240105	141300	56289140	1327	1327	1327	1327	104
312	20240105	141200	56151132	1327	1327	1327	1327	0
313	20240105	141100	56151132	1327	1326	1327	1326	617
314	20240105	141000	55332864	1325	1325	1325	1325	0
315	20240105	140900	55332864	1325	1325	1325	1325	103
316	20240105	140800	55196389	1325	1325	1325	1325	0
317	20240105	140700	55196389	1325	1325	1325	1325	0
318	20240105	140600	55196389	1325	1325	1325	1325	1450
319	20240105	140500	53275139	1326	1326	1326	1326	103
320	20240105	140400	53138561	1326	1326	1326	1326	0
321	20240105	140300	53138561	1326	1326	1326	1326	0
322	20240105	140200	53138561	1326	1326	1326	1326	0
323	20240105	140100	53138561	1326	1326	1326	1326	103
324	20240105	140000	53001983	1326	1326	1326	1326	0
325	20240105	135900	53001983	1326	1326	1326	1326	0
326	20240105	135800	53001983	1326	1326	1326	1326	1
327	20240105	135700	53000657	1317	1317	1317	1317	873
328	20240105	135600	51850916	1317	1317	1317	1317	0
329	20240105	135500	51850916	1317	1317	1317	1317	8
330	20240105	135400	51840380	1316	1316	1316	1316	100
331	20240105	135300	51708780	1317	1317	1317	1317	123
332	20240105	135200	51546789	1317	1317	1317	1317	31
333	20240105	135100	51505962	1317	1317	1317	1317	0
334	20240105	135000	51505962	1317	1317	1317	1317	132
335	20240105	134900	51332118	1317	1317	1317	1317	10
336	20240105	134800	51318948	1317	1317	1317	1317	100
337	20240105	134700	51187248	1317	1317	1317	1317	30
338	20240105	134600	51147738	1317	1317	1317	1317	112
339	20240105	134500	51000234	1317	1317	1317	1317	4233
340	20240105	134400	45425373	1323	1323	1323	1323	0
341	20240105	134300	45425373	1323	1323	1323	1323	0
342	20240105	134200	45425373	1323	1323	1323	1323	103
343	20240105	134100	45289104	1323	1320	1323	1320	104
344	20240105	134000	45151719	1318	1318	1318	1318	0
345	20240105	133900	45151719	1318	1318	1318	1318	0
346	20240105	133800	45151719	1318	1318	1318	1318	3457
347	20240105	133700	40595393	1320	1320	1320	1320	0
348	20240105	133600	40595393	1320	1319	1320	1318	153
349	20240105	133500	40393549	1320	1320	1320	1320	157
350	20240105	133400	40186309	1323	1323	1323	1323	113
351	20240105	133300	40036810	1323	1323	1323	1323	0
352	20240105	133200	40036810	1323	1323	1323	1323	0
353	20240105	133100	40036810	1323	1323	1323	1323	103
354	20240105	133000	39900541	1323	1322	1323	1322	100
355	20240105	132900	39768262	1322	1322	1322	1322	0
356	20240105	132800	39768262	1322	1322	1322	1322	0
357	20240105	132700	39768262	1322	1322	1322	1322	103
358	20240105	132600	39632096	1322	1322	1322	1322	0
359	20240105	132500	39632096	1322	1322	1322	1322	0
360	20240105	132400	39632096	1322	1322	1322	1322	0
361	20240105	132300	39632096	1322	1322	1322	1322	103
362	20240105	132200	39495930	1322	1322	1322	1322	0
363	20240105	132100	39495930	1322	1322	1322	1322	0
364	20240105	132000	39495930	1322	1322	1322	1322	0
365	20240105	131900	39495930	1322	1322	1322	1322	103
366	20240105	131800	39359764	1322	1322	1322	1322	10
367	20240105	131700	39346544	1322	1322	1322	1322	0
368	20240105	131600	39346544	1322	1322	1322	1322	68
369	20240105	131500	39256648	1322	1322	1322	1322	45
370	20240105	131400	39197158	1319	1319	1319	1319	311
371	20240105	131300	38786949	1319	1321	1321	1319	768
372	20240105	131200	37773951	1320	1320	1320	1320	100
373	20240105	131100	37641951	1320	1320	1320	1320	0
374	20240105	131000	37641951	1320	1322	1322	1320	365
375	20240105	130900	37160022	1322	1322	1322	1322	1
376	20240105	130800	37158700	1322	1322	1322	1322	103
377	20240105	130700	37022534	1322	1322	1322	1322	0
378	20240105	130600	37022534	1322	1322	1322	1322	0
379	20240105	130500	37022534	1322	1322	1322	1322	0
380	20240105	130400	37022534	1322	1322	1322	1322	557
381	20240105	130300	36286180	1322	1322	1322	1322	0
382	20240105	130200	36286180	1322	1322	1322	1322	0
383	20240105	130100	36286180	1322	1322	1322	1322	0
384	20240105	130000	36286180	1322	1322	1322	1322	285
385	20240105	125900	35909410	1322	1322	1322	1322	0
386	20240105	125800	35909410	1322	1322	1322	1322	0
387	20240105	125700	35909410	1322	1322	1322	1322	0
388	20240105	125600	35909410	1322	1322	1322	1322	102
389	20240105	125500	35774566	1322	1322	1322	1322	0
390	20240105	125400	35774566	1322	1322	1322	1322	0
391	20240105	125300	35774566	1322	1321	1322	1321	104
392	20240105	125200	35637079	1321	1321	1321	1321	0
393	20240105	125100	35637079	1321	1321	1321	1321	0
394	20240105	125000	35637079	1321	1322	1322	1321	838
395	20240105	124900	34529518	1326	1326	1326	1326	103
396	20240105	124800	34392940	1326	1326	1326	1326	0
397	20240105	124700	34392940	1326	1326	1326	1326	46
398	20240105	124600	34331944	1327	1327	1327	1327	0
399	20240105	124500	34331944	1327	1327	1327	1327	103
400	20240105	124400	34195263	1327	1327	1327	1327	1
401	20240105	124300	34193936	1326	1326	1326	1326	54
402	20240105	124200	34122332	1326	1326	1326	1326	0
403	20240105	124100	34122332	1326	1326	1326	1326	103
404	20240105	124000	33985754	1326	1326	1326	1326	0
405	20240105	123900	33985754	1326	1326	1326	1326	0
406	20240105	123800	33985754	1326	1326	1326	1326	0
407	20240105	123700	33985754	1326	1326	1326	1326	103
408	20240105	123600	33849176	1326	1326	1326	1326	58
409	20240105	123500	33772268	1326	1326	1326	1326	4
410	20240105	123400	33766964	1327	1327	1327	1327	0
411	20240105	123300	33766964	1327	1327	1327	1327	103
412	20240105	123200	33630283	1327	1327	1327	1327	0
413	20240105	123100	33630283	1327	1327	1327	1327	0
414	20240105	123000	33630283	1327	1327	1327	1327	0
415	20240105	122900	33630283	1327	1327	1327	1327	102
416	20240105	122800	33494929	1327	1327	1327	1327	0
417	20240105	122700	33494929	1327	1327	1327	1327	225
418	20240105	122600	33196354	1327	1327	1327	1327	103
419	20240105	122500	33059673	1327	1327	1327	1327	0
420	20240105	122400	33059673	1327	1327	1327	1327	0
421	20240105	122300	33059673	1327	1327	1327	1327	0
422	20240105	122200	33059673	1327	1327	1327	1327	103
423	20240105	122100	32922992	1327	1327	1327	1327	0
424	20240105	122000	32922992	1327	1327	1327	1327	0
425	20240105	121900	32922992	1327	1327	1327	1327	0
426	20240105	121800	32922992	1327	1327	1327	1327	102
427	20240105	121700	32787638	1327	1327	1327	1327	0
428	20240105	121600	32787638	1327	1327	1327	1327	2
429	20240105	121500	32784984	1327	1327	1327	1327	0
430	20240105	121400	32784984	1327	1327	1327	1327	103
431	20240105	121300	32648303	1327	1327	1327	1327	0
432	20240105	121200	32648303	1327	1327	1327	1327	0
433	20240105	121100	32648303	1327	1327	1327	1327	0
434	20240105	121000	32648303	1327	1327	1327	1327	103
435	20240105	120900	32511622	1327	1327	1327	1327	0
436	20240105	120800	32511622	1327	1327	1327	1327	0
437	20240105	120700	32511622	1327	1327	1327	1327	103
438	20240105	120600	32374941	1327	1327	1327	1327	0
439	20240105	120500	32374941	1327	1327	1327	1327	103
440	20240105	120400	32238260	1325	1325	1325	1325	0
441	20240105	120300	32238260	1325	1325	1325	1325	0
442	20240105	120200	32238260	1325	1325	1325	1325	0
443	20240105	120100	32238260	1325	1325	1325	1325	103
444	20240105	120000	32101785	1327	1327	1327	1327	0
445	20240105	115900	32101785	1327	1327	1327	1327	1
446	20240105	115800	32100458	1323	1323	1323	1323	0
447	20240105	115700	32100458	1323	1323	1323	1323	0
448	20240105	115600	32100458	1323	1323	1323	1323	0
449	20240105	115500	32100458	1323	1324	1328	1323	358
450	20240105	115400	31626255	1329	1329	1329	1329	2
451	20240105	115300	31623597	1329	1329	1329	1329	0
452	20240105	115200	31623597	1329	1329	1329	1329	1
453	20240105	115100	31622268	1329	1329	1329	1329	103
454	20240105	115000	31485381	1329	1329	1329	1329	0
455	20240105	114900	31485381	1329	1329	1329	1329	0
456	20240105	114800	31485381	1329	1329	1329	1329	0
457	20240105	114700	31485381	1329	1329	1329	1329	102
458	20240105	114600	31349823	1329	1329	1329	1329	0
459	20240105	114500	31349823	1329	1329	1329	1329	0
460	20240105	114400	31349823	1329	1329	1329	1329	103
461	20240105	114300	31212936	1329	1329	1329	1329	6
462	20240105	114200	31204962	1329	1329	1329	1329	0
463	20240105	114100	31204962	1329	1329	1329	1329	0
464	20240105	114000	31204962	1329	1329	1329	1329	103
465	20240105	113900	31068075	1329	1329	1329	1329	0
466	20240105	113800	31068075	1329	1329	1329	1329	0
467	20240105	113700	31068075	1329	1329	1329	1329	0
468	20240105	113600	31068075	1329	1329	1329	1329	103
469	20240105	113500	30931188	1329	1329	1329	1329	0
470	20240105	113400	30931188	1329	1329	1329	1329	0
471	20240105	113300	30931188	1329	1329	1329	1329	1
472	20240105	113200	30929859	1327	1327	1327	1327	102
473	20240105	113100	30794505	1327	1327	1327	1327	0
474	20240105	113000	30794505	1327	1327	1327	1327	0
475	20240105	112900	30794505	1327	1324	1327	1324	380
476	20240105	112800	30291376	1330	1330	1330	1330	103
477	20240105	112700	30154386	1330	1330	1330	1330	0
478	20240105	112600	30154386	1330	1330	1330	1330	0
479	20240105	112500	30154386	1330	1330	1330	1330	103
480	20240105	112400	30017396	1330	1330	1330	1330	0
481	20240105	112300	30017396	1330	1330	1330	1330	0
482	20240105	112200	30017396	1330	1330	1330	1330	0
483	20240105	112100	30017396	1330	1330	1330	1330	104
484	20240105	112000	29879076	1330	1330	1330	1330	1
485	20240105	111900	29877746	1330	1330	1330	1330	0
486	20240105	111800	29877746	1330	1330	1330	1330	1
487	20240105	111700	29876416	1328	1328	1328	1328	103
488	20240105	111600	29739632	1328	1328	1328	1328	0
489	20240105	111500	29739632	1328	1330	1330	1328	151
490	20240105	111400	29539102	1330	1330	1330	1330	6
491	20240105	111300	29531122	1330	1330	1330	1330	103
492	20240105	111200	29394132	1330	1330	1330	1330	0
493	20240105	111100	29394132	1330	1330	1330	1330	0
494	20240105	111000	29394132	1330	1330	1330	1330	0
495	20240105	110900	29394132	1330	1330	1330	1330	105
496	20240105	110800	29254482	1330	1330	1330	1330	0
497	20240105	110700	29254482	1330	1330	1330	1330	0
498	20240105	110600	29254482	1330	1330	1330	1330	0
499	20240105	110500	29254482	1330	1330	1330	1330	103
500	20240105	110400	29117492	1330	1330	1330	1330	0
501	20240105	110300	29117492	1330	1330	1330	1330	0
502	20240105	110200	29117492	1330	1330	1330	1330	103
503	20240105	110100	28980502	1330	1330	1330	1330	10
504	20240105	110000	28967202	1329	1329	1329	1329	0
505	20240105	105900	28967202	1329	1329	1329	1329	0
506	20240105	105800	28967202	1329	1330	1330	1329	113
507	20240105	105700	28816923	1330	1330	1330	1330	0
508	20240105	105600	28816923	1330	1330	1330	1330	0
509	20240105	105500	28816923	1330	1330	1330	1330	0
510	20240105	105400	28816923	1330	1330	1330	1330	103
511	20240105	105300	28679933	1330	1330	1330	1330	0
512	20240105	105200	28679933	1330	1330	1330	1330	0
513	20240105	105100	28679933	1330	1330	1330	1330	0
514	20240105	105000	28679933	1330	1330	1330	1330	103
515	20240105	104900	28542943	1330	1330	1330	1330	0
516	20240105	104800	28542943	1330	1330	1330	1330	0
517	20240105	104700	28542943	1330	1330	1330	1330	0
518	20240105	104600	28542943	1330	1330	1330	1330	103
519	20240105	104500	28405953	1330	1330	1330	1330	0
520	20240105	104400	28405953	1330	1330	1330	1330	100
521	20240105	104300	28272953	1330	1330	1330	1330	103
522	20240105	104200	28135963	1330	1330	1330	1330	0
523	20240105	104100	28135963	1330	1330	1330	1330	103
524	20240105	104000	27998973	1329	1329	1329	1329	89
525	20240105	103900	27880692	1329	1329	1329	1329	103
526	20240105	103800	27743805	1329	1329	1329	1329	0
527	20240105	103700	27743805	1329	1329	1329	1329	0
528	20240105	103600	27743805	1329	1329	1329	1329	26
529	20240105	103500	27709251	1328	1328	1328	1328	3
530	20240105	103400	27705267	1322	1327	1327	1322	152
531	20240105	103300	27504220	1329	1329	1329	1329	0
532	20240105	103200	27504220	1329	1329	1329	1329	0
533	20240105	103100	27504220	1329	1329	1329	1329	103
534	20240105	103000	27367333	1329	1329	1329	1329	0
535	20240105	102900	27367333	1329	1329	1329	1329	0
536	20240105	102800	27367333	1329	1329	1329	1329	0
537	20240105	102700	27367333	1329	1329	1329	1329	103
538	20240105	102600	27230446	1330	1330	1330	1330	0
539	20240105	102500	27230446	1330	1330	1330	1330	0
540	20240105	102400	27230446	1330	1330	1330	1330	103
541	20240105	102300	27093456	1330	1330	1330	1330	0
542	20240105	102200	27093456	1330	1330	1330	1330	0
543	20240105	102100	27093456	1330	1330	1330	1330	0
544	20240105	102000	27093456	1330	1330	1330	1330	427
545	20240105	101900	26525546	1330	1330	1330	1330	0
546	20240105	101800	26525546	1330	1330	1330	1330	0
547	20240105	101700	26525546	1330	1330	1330	1330	1
548	20240105	101600	26524216	1330	1330	1330	1330	106
549	20240105	101500	26383236	1330	1330	1330	1330	2000
550	20240105	101400	23723236	1330	1330	1330	1330	0
551	20240105	101300	23723236	1330	1330	1330	1330	0
552	20240105	101200	23723236	1330	1330	1330	1330	102
553	20240105	101100	23587576	1330	1330	1330	1330	0
554	20240105	101000	23587576	1330	1330	1330	1330	0
555	20240105	100900	23587576	1330	1330	1330	1330	8
556	20240105	100800	23576936	1330	1330	1330	1330	103
557	20240105	100700	23439946	1330	1330	1330	1330	0
558	20240105	100600	23439946	1330	1330	1330	1330	0
559	20240105	100500	23439946	1330	1330	1330	1330	70
560	20240105	100400	23346846	1330	1329	1330	1329	103
561	20240105	100300	23209876	1330	1330	1330	1330	0
562	20240105	100200	23209876	1330	1323	1330	1323	2
563	20240105	100100	23207223	1330	1330	1330	1330	103
564	20240105	100000	23070233	1330	1330	1330	1330	1
565	20240105	095900	23068903	1330	1330	1330	1330	5
566	20240105	095800	23062253	1330	1330	1330	1330	0
567	20240105	095700	23062253	1330	1330	1330	1330	103
568	20240105	095600	22925263	1330	1330	1330	1330	0
569	20240105	095500	22925263	1330	1330	1330	1330	0
570	20240105	095400	22925263	1330	1330	1330	1330	0
571	20240105	095300	22925263	1330	1330	1330	1330	203
572	20240105	095200	22655273	1330	1330	1330	1330	0
573	20240105	095100	22655273	1330	1330	1330	1330	0
574	20240105	095000	22655273	1330	1330	1330	1330	0
575	20240105	094900	22655273	1330	1330	1330	1330	103
576	20240105	094800	22518283	1330	1330	1330	1330	0
577	20240105	094700	22518283	1330	1330	1330	1330	10
578	20240105	094600	22504983	1330	1330	1330	1330	0
579	20240105	094500	22504983	1330	1330	1330	1330	103
580	20240105	094400	22367993	1330	1330	1330	1330	0
581	20240105	094300	22367993	1330	1330	1330	1330	0
582	20240105	094200	22367993	1330	1330	1330	1330	103
583	20240105	094100	22231003	1330	1330	1330	1330	0
584	20240105	094000	22231003	1330	1330	1330	1330	0
585	20240105	093900	22231003	1330	1330	1330	1330	0
586	20240105	093800	22231003	1330	1330	1330	1330	103
587	20240105	093700	22094013	1330	1330	1330	1330	0
588	20240105	093600	22094013	1330	1330	1330	1330	0
589	20240105	093500	22094013	1330	1330	1330	1330	103
590	20240105	093400	21957023	1329	1329	1329	1329	0
591	20240105	093300	21957023	1329	1329	1329	1329	1
592	20240105	093200	21955694	1330	1330	1330	1330	0
593	20240105	093100	21955694	1330	1330	1330	1330	0
594	20240105	093000	21955694	1330	1330	1330	1330	103
595	20240105	092900	21818704	1330	1329	1330	1329	101
596	20240105	092800	21684474	1330	1330	1330	1330	103
597	20240105	092700	21547484	1332	1332	1332	1332	0
598	20240105	092600	21547484	1332	1332	1332	1332	103
599	20240105	092500	21410288	1332	1332	1332	1332	0
600	20240105	092400	21410288	1332	1332	1332	1332	0
601	20240105	092300	21410288	1332	1322	1332	1322	2501
602	20240105	092200	18103456	1317	1317	1317	1317	3151
603	20240105	092100	13953589	1317	1318	1318	1317	195
604	20240105	092000	13696717	1322	1322	1322	1322	0
605	20240105	091900	13696717	1322	1323	1323	1319	109
606	20240105	091800	13552529	1323	1323	1323	1323	31
607	20240105	091700	13511516	1323	1323	1323	1323	39
608	20240105	091600	13459919	1333	1333	1333	1333	0
609	20240105	091500	13459919	1333	1333	1333	1333	103
610	20240105	091400	13322620	1333	1320	1333	1320	601
611	20240105	091300	12529287	1334	1334	1334	1334	0
612	20240105	091200	12529287	1334	1334	1334	1334	1
613	20240105	091100	12527953	1314	1333	1333	1314	603
614	20240105	091000	11733654	1333	1333	1333	1333	0
615	20240105	090900	11733654	1333	1333	1333	1333	0
616	20240105	090800	11733654	1333	1333	1333	1333	0
617	20240105	090700	11733654	1333	1332	1333	1332	103
618	20240105	090600	11596356	1333	1333	1333	1333	0
619	20240105	090500	11596356	1333	1334	1334	1333	154
620	20240105	090400	11391050	1335	1335	1335	1335	1
621	20240105	090300	11389715	1333	1331	1335	1331	7378
622	20240105	090200	1554851	1333	1333	1333	1332	845
623	20240105	090100	428477	1333	1334	1335	1332	66
624	20240105	090000	340446	1335	1309	1335	1309	260