KissMeData/042110/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	192600	182946368	1791	1791	1791	1791	5174
3	20240116	192500	182946368	1791	1791	1791	1791	0
4	20240116	192400	182946368	1791	1791	1791	1791	0
5	20240116	192300	182946368	1791	1791	1791	1791	0
6	20240116	192200	182946368	1791	1791	1791	1791	0
7	20240116	192100	182946368	1791	1791	1791	1791	0
8	20240116	192000	182946368	1791	1791	1791	1791	0
9	20240116	191900	182946368	1791	1791	1791	1791	0
10	20240116	191800	182946368	1791	1791	1791	1791	0
11	20240116	191700	182946368	1791	1791	1791	1791	0
12	20240116	191600	182946368	1791	1791	1791	1791	0
13	20240116	191500	182946368	1791	1791	1791	1791	0
14	20240116	191400	182946368	1791	1791	1791	1791	0
15	20240116	191300	182946368	1791	1791	1791	1791	0
16	20240116	191200	182946368	1791	1791	1791	1791	0
17	20240116	191100	182946368	1791	1791	1791	1791	0
18	20240116	191000	182946368	1791	1791	1791	1791	0
19	20240116	190900	182946368	1791	1791	1791	1791	0
20	20240116	190800	182946368	1791	1791	1791	1791	0
21	20240116	190700	182946368	1791	1791	1791	1791	0
22	20240116	190600	182946368	1791	1791	1791	1791	0
23	20240116	190500	182946368	1791	1791	1791	1791	0
24	20240116	190400	182946368	1791	1791	1791	1791	0
25	20240116	190300	182946368	1791	1791	1791	1791	0
26	20240116	190200	182946368	1791	1791	1791	1791	0
27	20240116	190100	182946368	1791	1791	1791	1791	0
28	20240116	190000	182946368	1791	1791	1791	1791	0
29	20240116	185900	182946368	1791	1791	1791	1791	0
30	20240116	185800	182946368	1791	1791	1791	1791	0
31	20240116	185700	182946368	1791	1791	1791	1791	0
32	20240116	185600	182946368	1791	1791	1791	1791	5174
33	20240116	185500	182946368	1791	1791	1791	1791	0
34	20240116	185400	182946368	1791	1791	1791	1791	0
35	20240116	185300	182946368	1791	1791	1791	1791	0
36	20240116	185200	182946368	1791	1791	1791	1791	0
37	20240116	185100	182946368	1791	1791	1791	1791	0
38	20240116	185000	182946368	1791	1791	1791	1791	0
39	20240116	184900	182946368	1791	1791	1791	1791	0
40	20240116	184800	182946368	1791	1791	1791	1791	0
41	20240116	184700	182946368	1791	1791	1791	1791	0
42	20240116	184600	182946368	1791	1791	1791	1791	0
43	20240116	184500	182946368	1791	1791	1791	1791	0
44	20240116	184400	182946368	1791	1791	1791	1791	0
45	20240116	184300	182946368	1791	1791	1791	1791	0
46	20240116	184200	182946368	1791	1791	1791	1791	0
47	20240116	184100	182946368	1791	1791	1791	1791	0
48	20240116	184000	182946368	1791	1791	1791	1791	0
49	20240116	183900	182946368	1791	1791	1791	1791	0
50	20240116	183800	182946368	1791	1791	1791	1791	0
51	20240116	183700	182946368	1791	1791	1791	1791	0
52	20240116	183600	182946368	1791	1791	1791	1791	0
53	20240116	183500	182946368	1791	1791	1791	1791	0
54	20240116	183400	182946368	1791	1791	1791	1791	0
55	20240116	183300	182946368	1791	1791	1791	1791	0
56	20240116	183200	182946368	1791	1791	1791	1791	0
57	20240116	183100	182946368	1791	1791	1791	1791	0
58	20240116	183000	182946368	1791	1791	1791	1791	0
59	20240116	182900	182946368	1791	1791	1791	1791	0
60	20240116	182800	182946368	1791	1791	1791	1791	0
61	20240116	182700	182946368	1791	1791	1791	1791	0
62	20240116	182600	182946368	1791	1791	1791	1791	5174
63	20240116	182500	182946368	1791	1791	1791	1791	0
64	20240116	182400	182946368	1791	1791	1791	1791	0
65	20240116	182300	182946368	1791	1791	1791	1791	0
66	20240116	182200	182946368	1791	1791	1791	1791	0
67	20240116	182100	182946368	1791	1791	1791	1791	0
68	20240116	182000	182946368	1791	1791	1791	1791	0
69	20240116	181900	182946368	1791	1791	1791	1791	0
70	20240116	181800	182946368	1791	1791	1791	1791	0
71	20240116	181700	182946368	1791	1791	1791	1791	0
72	20240116	181600	182946368	1791	1791	1791	1791	0
73	20240116	181500	182946368	1791	1791	1791	1791	0
74	20240116	181400	182946368	1791	1791	1791	1791	0
75	20240116	181300	182946368	1791	1791	1791	1791	0
76	20240116	181200	182946368	1791	1791	1791	1791	0
77	20240116	181100	182946368	1791	1791	1791	1791	0
78	20240116	181000	182946368	1791	1791	1791	1791	0
79	20240116	180900	182946368	1791	1791	1791	1791	0
80	20240116	180800	182946368	1791	1791	1791	1791	0
81	20240116	180700	182946368	1791	1791	1791	1791	0
82	20240116	180600	182946368	1791	1791	1791	1791	0
83	20240116	180500	182946368	1791	1791	1791	1791	0
84	20240116	180400	182946368	1791	1791	1791	1791	0
85	20240116	180300	182946368	1791	1791	1791	1791	0
86	20240116	180200	182946368	1791	1791	1791	1791	0
87	20240116	180100	182946368	1791	1791	1791	1791	0
88	20240116	180000	182946368	1791	1791	1791	1791	0
89	20240116	175900	182946368	1791	1791	1791	1791	0
90	20240116	175800	182946368	1791	1791	1791	1791	0
91	20240116	175700	182946368	1791	1791	1791	1791	0
92	20240116	175600	182946368	1791	1791	1791	1791	5174
93	20240116	175500	182946368	1791	1791	1791	1791	0
94	20240116	175400	182946368	1791	1791	1791	1791	0
95	20240116	175300	182946368	1791	1791	1791	1791	0
96	20240116	175200	182946368	1791	1791	1791	1791	0
97	20240116	175100	182946368	1791	1791	1791	1791	0
98	20240116	175000	182946368	1791	1791	1791	1791	0
99	20240116	174900	182946368	1791	1791	1791	1791	0
100	20240116	174800	182946368	1791	1791	1791	1791	0
101	20240116	174700	182946368	1791	1791	1791	1791	0
102	20240116	174600	182946368	1791	1791	1791	1791	0
103	20240116	174500	182946368	1791	1791	1791	1791	0
104	20240116	174400	182946368	1791	1791	1791	1791	0
105	20240116	174300	182946368	1791	1791	1791	1791	0
106	20240116	174200	182946368	1791	1791	1791	1791	0
107	20240116	174100	182946368	1791	1791	1791	1791	0
108	20240116	174000	182946368	1791	1791	1791	1791	0
109	20240116	173900	182946368	1791	1791	1791	1791	0
110	20240116	173800	182946368	1791	1791	1791	1791	0
111	20240116	173700	182946368	1791	1791	1791	1791	0
112	20240116	173600	182946368	1791	1791	1791	1791	0
113	20240116	173500	182946368	1791	1791	1791	1791	0
114	20240116	173400	182946368	1791	1791	1791	1791	0
115	20240116	173300	182946368	1791	1791	1791	1791	0
116	20240116	173200	182946368	1791	1791	1791	1791	0
117	20240116	173100	182946368	1791	1791	1791	1791	0
118	20240116	173000	182946368	1791	1791	1791	1791	0
119	20240116	172900	182946368	1791	1791	1791	1791	0
120	20240116	172800	182946368	1791	1791	1791	1791	0
121	20240116	172700	182946368	1791	1791	1791	1791	0
122	20240116	172600	182946368	1791	1791	1791	1791	5174
123	20240116	172500	182946368	1791	1791	1791	1791	0
124	20240116	172400	182946368	1791	1791	1791	1791	0
125	20240116	172300	182946368	1791	1791	1791	1791	0
126	20240116	172200	182946368	1791	1791	1791	1791	0
127	20240116	172100	182946368	1791	1791	1791	1791	0
128	20240116	172000	182946368	1791	1791	1791	1791	0
129	20240116	171900	182946368	1791	1791	1791	1791	0
130	20240116	171800	182946368	1791	1791	1791	1791	0
131	20240116	171700	182946368	1791	1791	1791	1791	0
132	20240116	171600	182946368	1791	1791	1791	1791	0
133	20240116	171500	182946368	1791	1791	1791	1791	0
134	20240116	171400	182946368	1791	1791	1791	1791	0
135	20240116	171300	182946368	1791	1791	1791	1791	0
136	20240116	171200	182946368	1791	1791	1791	1791	0
137	20240116	171100	182946368	1791	1791	1791	1791	0
138	20240116	171000	182946368	1791	1791	1791	1791	0
139	20240116	170900	182946368	1791	1791	1791	1791	0
140	20240116	170800	182946368	1791	1791	1791	1791	0
141	20240116	170700	182946368	1791	1791	1791	1791	0
142	20240116	170600	182946368	1791	1791	1791	1791	0
143	20240116	170500	182946368	1791	1791	1791	1791	0
144	20240116	170400	182946368	1791	1791	1791	1791	0
145	20240116	170300	182946368	1791	1791	1791	1791	0
146	20240116	170200	182946368	1791	1791	1791	1791	0
147	20240116	170100	182946368	1791	1791	1791	1791	0
148	20240116	170000	182946368	1791	1791	1791	1791	0
149	20240116	165900	182946368	1791	1791	1791	1791	0
150	20240116	165800	182946368	1791	1791	1791	1791	0
151	20240116	165700	182946368	1791	1791	1791	1791	0
152	20240116	165600	182946368	1791	1791	1791	1791	5174
153	20240116	165500	182946368	1791	1791	1791	1791	0
154	20240116	165400	182946368	1791	1791	1791	1791	0
155	20240116	165300	182946368	1791	1791	1791	1791	0
156	20240116	165200	182946368	1791	1791	1791	1791	0
157	20240116	165100	182946368	1791	1791	1791	1791	0
158	20240116	165000	182946368	1791	1791	1791	1791	0
159	20240116	164900	182946368	1791	1791	1791	1791	0
160	20240116	164800	182946368	1791	1791	1791	1791	0
161	20240116	164700	182946368	1791	1791	1791	1791	0
162	20240116	164600	182946368	1791	1791	1791	1791	0
163	20240116	164500	182946368	1791	1791	1791	1791	0
164	20240116	164400	182946368	1791	1791	1791	1791	0
165	20240116	164300	182946368	1791	1791	1791	1791	0
166	20240116	164200	182946368	1791	1791	1791	1791	0
167	20240116	164100	182946368	1791	1791	1791	1791	0
168	20240116	164000	182946368	1791	1791	1791	1791	0
169	20240116	163900	182946368	1791	1791	1791	1791	0
170	20240116	163800	182946368	1791	1791	1791	1791	0
171	20240116	163700	182946368	1791	1791	1791	1791	0
172	20240116	163600	182946368	1791	1791	1791	1791	0
173	20240116	163500	182946368	1791	1791	1791	1791	0
174	20240116	163400	182946368	1791	1791	1791	1791	0
175	20240116	163300	182946368	1791	1791	1791	1791	0
176	20240116	163200	182946368	1791	1791	1791	1791	0
177	20240116	163100	182946368	1791	1791	1791	1791	0
178	20240116	163000	182946368	1791	1791	1791	1791	0
179	20240116	162900	182946368	1791	1791	1791	1791	0
180	20240116	162800	182946368	1791	1791	1791	1791	0
181	20240116	162700	182946368	1791	1791	1791	1791	0
182	20240116	162600	182946368	1791	1791	1791	1791	5174
183	20240116	162500	182946368	1791	1791	1791	1791	0
184	20240116	162400	182946368	1791	1791	1791	1791	0
185	20240116	162300	182946368	1791	1791	1791	1791	0
186	20240116	162200	182946368	1791	1791	1791	1791	0
187	20240116	162100	182946368	1791	1791	1791	1791	0
188	20240116	162000	182946368	1791	1791	1791	1791	0
189	20240116	161900	182946368	1791	1791	1791	1791	0
190	20240116	161800	182946368	1791	1791	1791	1791	0
191	20240116	161700	182946368	1791	1791	1791	1791	0
192	20240116	161600	182946368	1791	1791	1791	1791	0
193	20240116	161500	182946368	1791	1791	1791	1791	0
194	20240116	161400	182946368	1791	1791	1791	1791	0
195	20240116	161300	182946368	1791	1791	1791	1791	0
196	20240116	161200	182946368	1791	1791	1791	1791	0
197	20240116	161100	182946368	1791	1791	1791	1791	0
198	20240116	161000	182946368	1791	1791	1791	1791	0
199	20240116	160900	182946368	1791	1791	1791	1791	0
200	20240116	160800	182946368	1791	1791	1791	1791	0
201	20240116	160700	182946368	1791	1791	1791	1791	0
202	20240116	160600	182946368	1791	1791	1791	1791	0
203	20240116	160500	182946368	1791	1791	1791	1791	0
204	20240116	160400	182946368	1791	1791	1791	1791	0
205	20240116	160300	182946368	1791	1791	1791	1791	0
206	20240116	160200	182946368	1791	1791	1791	1791	0
207	20240116	160100	182946368	1791	1791	1791	1791	0
208	20240116	160000	182946368	1791	1791	1791	1791	0
209	20240116	155900	182946368	1791	1791	1791	1791	0
210	20240116	155800	182946368	1791	1791	1791	1791	0
211	20240116	155700	182946368	1791	1791	1791	1791	0
212	20240116	155600	182946368	1791	1791	1791	1791	5174
213	20240116	155500	182946368	1791	1791	1791	1791	0
214	20240116	155400	182946368	1791	1791	1791	1791	0
215	20240116	155300	182946368	1791	1791	1791	1791	0
216	20240116	155200	182946368	1791	1791	1791	1791	0
217	20240116	155100	182946368	1791	1791	1791	1791	0
218	20240116	155000	182946368	1791	1791	1791	1791	0
219	20240116	154900	182946368	1791	1791	1791	1791	0
220	20240116	154800	182946368	1791	1791	1791	1791	0
221	20240116	154700	182946368	1791	1791	1791	1791	0
222	20240116	154600	182946368	1791	1791	1791	1791	0
223	20240116	154500	182946368	1791	1791	1791	1791	0
224	20240116	154400	182946368	1791	1791	1791	1791	0
225	20240116	154300	182946368	1791	1791	1791	1791	0
226	20240116	154200	182946368	1791	1791	1791	1791	0
227	20240116	154100	182946368	1791	1791	1791	1791	0
228	20240116	154000	182946368	1791	1791	1791	1791	0
229	20240116	153900	182946368	1791	1791	1791	1791	0
230	20240116	153800	182946368	1791	1791	1791	1791	0
231	20240116	153700	182946368	1791	1791	1791	1791	0
232	20240116	153600	182946368	1791	1791	1791	1791	0
233	20240116	153500	182946368	1791	1791	1791	1791	0
234	20240116	153400	182946368	1791	1791	1791	1791	0
235	20240116	153300	182946368	1791	1791	1791	1791	0
236	20240116	153200	182946368	1791	1791	1791	1791	0
237	20240116	153100	182946368	1791	1791	1791	1791	0
238	20240116	153000	182946368	1791	1791	1791	1791	5174
239	20240116	152900	173679734	1793	1793	1793	1793	0
240	20240116	152800	173679734	1793	1793	1793	1793	0
241	20240116	152700	173679734	1793	1793	1793	1793	0
242	20240116	152600	173679734	1793	1793	1793	1793	0
243	20240116	152500	173679734	1793	1793	1793	1793	0
244	20240116	152400	173679734	1793	1793	1793	1793	0
245	20240116	152300	173679734	1793	1793	1793	1793	0
246	20240116	152200	173679734	1793	1793	1793	1793	0
247	20240116	152100	173679734	1793	1793	1793	1793	0
248	20240116	152000	173679734	1793	1793	1793	1793	0
249	20240116	151900	173679734	1793	1772	1793	1772	17373
250	20240116	151800	142688915	1772	1774	1774	1772	2451
251	20240116	151700	138343420	1776	1776	1776	1776	40
252	20240116	151600	138272380	1778	1778	1778	1778	10
253	20240116	151500	138254600	1774	1776	1776	1774	110
254	20240116	151400	138059440	1778	1776	1778	1776	201
255	20240116	151300	137702462	1778	1778	1778	1778	1
256	20240116	151200	137700684	1776	1776	1776	1776	5
257	20240116	151100	137691804	1778	1778	1778	1778	2
258	20240116	151000	137688248	1778	1778	1778	1778	300
259	20240116	150900	137154848	1778	1778	1778	1778	0
260	20240116	150800	137154848	1778	1778	1778	1778	0
261	20240116	150700	137154848	1778	1778	1778	1778	0
262	20240116	150600	137154848	1778	1778	1778	1778	0
263	20240116	150500	137154848	1778	1778	1778	1778	0
264	20240116	150400	137154848	1778	1778	1778	1778	0
265	20240116	150300	137154848	1778	1778	1778	1778	0
266	20240116	150200	137154848	1778	1778	1778	1778	0
267	20240116	150100	137154848	1778	1778	1778	1778	0
268	20240116	150000	137154848	1778	1778	1778	1778	0
269	20240116	145900	137154848	1778	1778	1778	1778	0
270	20240116	145800	137154848	1778	1778	1778	1778	0
271	20240116	145700	137154848	1778	1778	1778	1778	0
272	20240116	145600	137154848	1778	1778	1778	1778	0
273	20240116	145500	137154848	1778	1778	1778	1778	0
274	20240116	145400	137154848	1778	1778	1778	1778	0
275	20240116	145300	137154848	1778	1778	1778	1778	0
276	20240116	145200	137154848	1778	1775	1778	1775	1000
277	20240116	145100	135378672	1775	1775	1775	1775	31
278	20240116	145000	135323647	1775	1774	1775	1774	522
279	20240116	144900	134397597	1775	1775	1775	1775	0
280	20240116	144800	134397597	1775	1775	1775	1775	451
281	20240116	144700	133597072	1777	1777	1777	1777	0
282	20240116	144600	133597072	1777	1777	1777	1777	0
283	20240116	144500	133597072	1777	1777	1777	1777	0
284	20240116	144400	133597072	1777	1777	1777	1777	200
285	20240116	144300	133241672	1777	1777	1777	1777	300
286	20240116	144200	132708572	1777	1777	1777	1777	10
287	20240116	144100	132690802	1778	1778	1778	1778	0
288	20240116	144000	132690802	1778	1778	1778	1778	100
289	20240116	143900	132513002	1779	1779	1779	1779	0
290	20240116	143800	132513002	1779	1779	1779	1779	0
291	20240116	143700	132513002	1779	1779	1779	1775	97
292	20240116	143600	132340695	1779	1779	1779	1779	0
293	20240116	143500	132340695	1779	1779	1779	1779	0
294	20240116	143400	132340695	1779	1779	1779	1779	2
295	20240116	143300	132337137	1778	1778	1778	1778	0
296	20240116	143200	132337137	1778	1778	1778	1778	0
297	20240116	143100	132337137	1778	1778	1778	1778	537
298	20240116	143000	131382351	1779	1779	1779	1779	0
299	20240116	142900	131382351	1779	1779	1779	1779	0
300	20240116	142800	131382351	1779	1779	1779	1779	0
301	20240116	142700	131382351	1779	1779	1779	1779	0
302	20240116	142600	131382351	1779	1779	1779	1779	0
303	20240116	142500	131382351	1779	1779	1779	1779	0
304	20240116	142400	131382351	1779	1779	1779	1779	2
305	20240116	142300	131378793	1778	1778	1778	1778	0
306	20240116	142200	131378793	1778	1778	1778	1778	683
307	20240116	142100	130164419	1778	1778	1778	1778	0
308	20240116	142000	130164419	1778	1778	1778	1778	0
309	20240116	141900	130164419	1778	1778	1778	1778	0
310	20240116	141800	130164419	1778	1778	1778	1778	0
311	20240116	141700	130164419	1778	1778	1778	1778	0
312	20240116	141600	130164419	1778	1778	1778	1778	0
313	20240116	141500	130164419	1778	1778	1778	1778	0
314	20240116	141400	130164419	1778	1778	1778	1778	0
315	20240116	141300	130164419	1778	1778	1778	1778	0
316	20240116	141200	130164419	1778	1778	1778	1778	0
317	20240116	141100	130164419	1778	1778	1778	1778	0
318	20240116	141000	130164419	1778	1778	1778	1778	0
319	20240116	140900	130164419	1778	1778	1778	1778	0
320	20240116	140800	130164419	1778	1778	1778	1778	0
321	20240116	140700	130164419	1778	1778	1778	1778	0
322	20240116	140600	130164419	1778	1778	1778	1778	0
323	20240116	140500	130164419	1778	1778	1778	1778	0
324	20240116	140400	130164419	1778	1778	1778	1778	0
325	20240116	140300	130164419	1778	1778	1778	1778	0
326	20240116	140200	130164419	1778	1778	1778	1778	0
327	20240116	140100	130164419	1778	1778	1778	1778	0
328	20240116	140000	130164419	1778	1778	1778	1778	0
329	20240116	135900	130164419	1778	1778	1778	1778	0
330	20240116	135800	130164419	1778	1778	1778	1778	0
331	20240116	135700	130164419	1778	1778	1778	1778	0
332	20240116	135600	130164419	1778	1778	1778	1778	0
333	20240116	135500	130164419	1778	1778	1778	1778	0
334	20240116	135400	130164419	1778	1778	1778	1778	0
335	20240116	135300	130164419	1778	1778	1778	1778	0
336	20240116	135200	130164419	1778	1778	1778	1778	0
337	20240116	135100	130164419	1778	1778	1778	1778	0
338	20240116	135000	130164419	1778	1778	1778	1778	0
339	20240116	134900	130164419	1778	1778	1778	1778	2
340	20240116	134800	130160863	1774	1774	1774	1774	0
341	20240116	134700	130160863	1774	1774	1774	1774	0
342	20240116	134600	130160863	1774	1774	1774	1774	0
343	20240116	134500	130160863	1774	1774	1774	1774	0
344	20240116	134400	130160863	1774	1774	1774	1774	0
345	20240116	134300	130160863	1774	1774	1774	1774	0
346	20240116	134200	130160863	1774	1774	1774	1774	0
347	20240116	134100	130160863	1774	1774	1774	1774	0
348	20240116	134000	130160863	1774	1774	1774	1774	0
349	20240116	133900	130160863	1774	1774	1774	1774	0
350	20240116	133800	130160863	1774	1774	1774	1774	0
351	20240116	133700	130160863	1774	1774	1774	1774	0
352	20240116	133600	130160863	1774	1774	1774	1774	1
353	20240116	133500	130159089	1778	1778	1778	1778	0
354	20240116	133400	130159089	1778	1778	1778	1778	0
355	20240116	133300	130159089	1778	1778	1778	1778	0
356	20240116	133200	130159089	1778	1778	1778	1778	0
357	20240116	133100	130159089	1778	1778	1778	1778	0
358	20240116	133000	130159089	1778	1774	1778	1774	1236
359	20240116	132900	127966417	1774	1774	1774	1774	29
360	20240116	132800	127914971	1774	1774	1774	1774	637
361	20240116	132700	126784933	1775	1775	1775	1775	0
362	20240116	132600	126784933	1775	1775	1775	1775	0
363	20240116	132500	126784933	1775	1775	1775	1775	0
364	20240116	132400	126784933	1775	1775	1775	1775	0
365	20240116	132300	126784933	1775	1775	1775	1775	0
366	20240116	132200	126784933	1775	1775	1775	1775	0
367	20240116	132100	126784933	1775	1775	1775	1775	10
368	20240116	132000	126767183	1775	1775	1775	1775	0
369	20240116	131900	126767183	1775	1775	1775	1775	63
370	20240116	131800	126655358	1775	1776	1776	1775	47
371	20240116	131700	126571903	1778	1778	1778	1778	0
372	20240116	131600	126571903	1778	1778	1778	1778	2
373	20240116	131500	126568347	1776	1776	1776	1776	0
374	20240116	131400	126568347	1776	1776	1776	1776	7
375	20240116	131300	126555915	1779	1779	1779	1779	0
376	20240116	131200	126555915	1779	1779	1779	1779	0
377	20240116	131100	126555915	1779	1779	1779	1779	0
378	20240116	131000	126555915	1779	1779	1779	1779	0
379	20240116	130900	126555915	1779	1779	1779	1779	0
380	20240116	130800	126555915	1779	1779	1779	1779	0
381	20240116	130700	126555915	1779	1779	1779	1779	0
382	20240116	130600	126555915	1779	1779	1779	1779	0
383	20240116	130500	126555915	1779	1779	1779	1779	0
384	20240116	130400	126555915	1779	1779	1779	1779	0
385	20240116	130300	126555915	1779	1779	1779	1779	0
386	20240116	130200	126555915	1779	1779	1779	1779	0
387	20240116	130100	126555915	1779	1779	1779	1779	0
388	20240116	130000	126555915	1779	1779	1779	1779	0
389	20240116	125900	126555915	1779	1776	1779	1776	8
390	20240116	125800	126541702	1779	1779	1779	1779	0
391	20240116	125700	126541702	1779	1779	1779	1779	0
392	20240116	125600	126541702	1779	1776	1779	1776	10
393	20240116	125500	126523936	1780	1780	1780	1780	0
394	20240116	125400	126523936	1780	1780	1780	1780	0
395	20240116	125300	126523936	1780	1780	1780	1780	2
396	20240116	125200	126520376	1780	1780	1780	1780	0
397	20240116	125100	126520376	1780	1780	1780	1780	0
398	20240116	125000	126520376	1780	1780	1780	1780	0
399	20240116	124900	126520376	1780	1780	1780	1780	0
400	20240116	124800	126520376	1780	1780	1780	1780	0
401	20240116	124700	126520376	1780	1780	1780	1780	0
402	20240116	124600	126520376	1780	1780	1780	1780	0
403	20240116	124500	126520376	1780	1780	1780	1780	0
404	20240116	124400	126520376	1780	1780	1780	1780	0
405	20240116	124300	126520376	1780	1780	1780	1780	0
406	20240116	124200	126520376	1780	1780	1780	1780	0
407	20240116	124100	126520376	1780	1780	1780	1780	0
408	20240116	124000	126520376	1780	1780	1780	1780	0
409	20240116	123900	126520376	1780	1780	1780	1780	0
410	20240116	123800	126520376	1780	1780	1780	1780	0
411	20240116	123700	126520376	1780	1780	1780	1780	0
412	20240116	123600	126520376	1780	1780	1780	1780	0
413	20240116	123500	126520376	1780	1780	1780	1780	0
414	20240116	123400	126520376	1780	1780	1780	1780	0
415	20240116	123300	126520376	1780	1780	1780	1780	0
416	20240116	123200	126520376	1780	1780	1780	1780	0
417	20240116	123100	126520376	1780	1780	1780	1780	0
418	20240116	123000	126520376	1780	1780	1780	1780	0
419	20240116	122900	126520376	1780	1780	1780	1780	0
420	20240116	122800	126520376	1780	1780	1780	1780	0
421	20240116	122700	126520376	1780	1780	1780	1780	0
422	20240116	122600	126520376	1780	1780	1780	1780	0
423	20240116	122500	126520376	1780	1780	1780	1780	0
424	20240116	122400	126520376	1780	1780	1780	1780	10
425	20240116	122300	126502576	1774	1774	1774	1774	250
426	20240116	122200	126059076	1775	1775	1775	1775	0
427	20240116	122100	126059076	1775	1775	1775	1775	278
428	20240116	122000	125565626	1780	1780	1780	1780	0
429	20240116	121900	125565626	1780	1780	1780	1780	0
430	20240116	121800	125565626	1780	1780	1780	1780	0
431	20240116	121700	125565626	1780	1780	1780	1780	0
432	20240116	121600	125565626	1780	1780	1780	1780	0
433	20240116	121500	125565626	1780	1780	1780	1780	0
434	20240116	121400	125565626	1780	1780	1780	1780	0
435	20240116	121300	125565626	1780	1780	1780	1780	0
436	20240116	121200	125565626	1780	1780	1780	1780	0
437	20240116	121100	125565626	1780	1780	1780	1780	0
438	20240116	121000	125565626	1780	1780	1780	1780	0
439	20240116	120900	125565626	1780	1780	1780	1780	0
440	20240116	120800	125565626	1780	1780	1780	1780	0
441	20240116	120700	125565626	1780	1780	1780	1780	1
442	20240116	120600	125563846	1780	1780	1780	1780	0
443	20240116	120500	125563846	1780	1780	1780	1780	0
444	20240116	120400	125563846	1780	1780	1780	1780	0
445	20240116	120300	125563846	1780	1780	1780	1780	0
446	20240116	120200	125563846	1780	1780	1780	1780	6
447	20240116	120100	125553166	1780	1780	1780	1780	0
448	20240116	120000	125553166	1780	1780	1780	1780	0
449	20240116	115900	125553166	1780	1780	1780	1780	0
450	20240116	115800	125553166	1780	1780	1780	1780	0
451	20240116	115700	125553166	1780	1780	1780	1780	0
452	20240116	115600	125553166	1780	1780	1780	1780	0
453	20240116	115500	125553166	1780	1780	1780	1780	0
454	20240116	115400	125553166	1780	1780	1780	1780	0
455	20240116	115300	125553166	1780	1780	1780	1780	0
456	20240116	115200	125553166	1780	1780	1780	1780	0
457	20240116	115100	125553166	1780	1780	1780	1780	0
458	20240116	115000	125553166	1780	1780	1780	1780	0
459	20240116	114900	125553166	1780	1780	1780	1780	0
460	20240116	114800	125553166	1780	1780	1780	1780	0
461	20240116	114700	125553166	1780	1780	1780	1780	0
462	20240116	114600	125553166	1780	1780	1780	1780	0
463	20240116	114500	125553166	1780	1780	1780	1780	0
464	20240116	114400	125553166	1780	1780	1780	1780	0
465	20240116	114300	125553166	1780	1780	1780	1780	0
466	20240116	114200	125553166	1780	1780	1780	1780	0
467	20240116	114100	125553166	1780	1780	1780	1780	0
468	20240116	114000	125553166	1780	1780	1780	1780	0
469	20240116	113900	125553166	1780	1780	1780	1780	0
470	20240116	113800	125553166	1780	1780	1780	1780	203
471	20240116	113700	125191826	1780	1780	1780	1780	0
472	20240116	113600	125191826	1780	1780	1780	1780	0
473	20240116	113500	125191826	1780	1780	1780	1780	0
474	20240116	113400	125191826	1780	1780	1780	1780	0
475	20240116	113300	125191826	1780	1780	1780	1780	0
476	20240116	113200	125191826	1780	1780	1780	1780	0
477	20240116	113100	125191826	1780	1780	1780	1780	0
478	20240116	113000	125191826	1780	1780	1780	1780	0
479	20240116	112900	125191826	1780	1780	1780	1780	0
480	20240116	112800	125191826	1780	1780	1780	1780	0
481	20240116	112700	125191826	1780	1780	1780	1780	0
482	20240116	112600	125191826	1780	1780	1780	1780	0
483	20240116	112500	125191826	1780	1780	1780	1780	0
484	20240116	112400	125191826	1780	1780	1780	1780	0
485	20240116	112300	125191826	1780	1780	1780	1780	0
486	20240116	112200	125191826	1780	1780	1780	1780	1
487	20240116	112100	125190046	1774	1774	1774	1774	0
488	20240116	112000	125190046	1774	1774	1774	1774	3
489	20240116	111900	125184724	1780	1780	1780	1780	0
490	20240116	111800	125184724	1780	1780	1780	1780	0
491	20240116	111700	125184724	1780	1780	1780	1780	0
492	20240116	111600	125184724	1780	1780	1780	1780	0
493	20240116	111500	125184724	1780	1780	1780	1780	0
494	20240116	111400	125184724	1780	1780	1780	1780	0
495	20240116	111300	125184724	1780	1780	1780	1780	0
496	20240116	111200	125184724	1780	1780	1780	1780	0
497	20240116	111100	125184724	1780	1780	1780	1780	0
498	20240116	111000	125184724	1780	1780	1780	1780	0
499	20240116	110900	125184724	1780	1780	1780	1780	0
500	20240116	110800	125184724	1780	1780	1780	1780	0
501	20240116	110700	125184724	1780	1780	1780	1780	1
502	20240116	110600	125182944	1771	1771	1771	1771	0
503	20240116	110500	125182944	1771	1771	1771	1771	80
504	20240116	110400	125041264	1780	1780	1780	1780	0
505	20240116	110300	125041264	1780	1780	1780	1780	0
506	20240116	110200	125041264	1780	1780	1780	1780	0
507	20240116	110100	125041264	1780	1780	1780	1780	10
508	20240116	110000	125023464	1780	1780	1780	1780	0
509	20240116	105900	125023464	1780	1780	1780	1780	0
510	20240116	105800	125023464	1780	1780	1780	1780	0
511	20240116	105700	125023464	1780	1780	1780	1780	10
512	20240116	105600	125005664	1780	1779	1780	1779	2
513	20240116	105500	125002105	1775	1775	1775	1775	0
514	20240116	105400	125002105	1775	1775	1775	1775	142
515	20240116	105300	124750055	1775	1775	1775	1775	0
516	20240116	105200	124750055	1775	1775	1775	1775	0
517	20240116	105100	124750055	1775	1775	1775	1775	858
518	20240116	105000	123227105	1775	1775	1775	1775	11
519	20240116	104900	123207580	1780	1780	1780	1780	0
520	20240116	104800	123207580	1780	1780	1780	1780	0
521	20240116	104700	123207580	1780	1780	1780	1780	10
522	20240116	104600	123189780	1780	1780	1780	1780	0
523	20240116	104500	123189780	1780	1780	1780	1780	0
524	20240116	104400	123189780	1780	1780	1780	1780	0
525	20240116	104300	123189780	1780	1780	1780	1780	0
526	20240116	104200	123189780	1780	1780	1780	1780	1
527	20240116	104100	123188000	1780	1780	1780	1780	0
528	20240116	104000	123188000	1780	1780	1780	1780	0
529	20240116	103900	123188000	1780	1780	1780	1780	0
530	20240116	103800	123188000	1780	1778	1780	1778	94
531	20240116	103700	123020826	1778	1778	1778	1778	0
532	20240116	103600	123020826	1778	1777	1778	1777	7
533	20240116	103500	123008386	1777	1777	1777	1777	810
534	20240116	103400	121569016	1775	1775	1775	1775	196
535	20240116	103300	121221116	1769	1769	1769	1769	17
536	20240116	103200	121191043	1775	1775	1775	1775	0
537	20240116	103100	121191043	1775	1775	1775	1775	0
538	20240116	103000	121191043	1775	1775	1775	1775	0
539	20240116	102900	121191043	1775	1775	1775	1775	0
540	20240116	102800	121191043	1775	1775	1775	1775	20
541	20240116	102700	121155543	1777	1777	1777	1777	0
542	20240116	102600	121155543	1777	1777	1777	1777	0
543	20240116	102500	121155543	1777	1777	1777	1777	0
544	20240116	102400	121155543	1777	1777	1777	1777	0
545	20240116	102300	121155543	1777	1777	1777	1777	0
546	20240116	102200	121155543	1777	1777	1777	1777	0
547	20240116	102100	121155543	1777	1777	1777	1777	0
548	20240116	102000	121155543	1777	1777	1777	1777	0
549	20240116	101900	121155543	1777	1777	1777	1777	0
550	20240116	101800	121155543	1777	1777	1777	1777	0
551	20240116	101700	121155543	1777	1777	1777	1777	0
552	20240116	101600	121155543	1777	1777	1777	1777	0
553	20240116	101500	121155543	1777	1777	1777	1777	0
554	20240116	101400	121155543	1777	1777	1777	1777	0
555	20240116	101300	121155543	1777	1777	1777	1777	0
556	20240116	101200	121155543	1777	1777	1777	1777	0
557	20240116	101100	121155543	1777	1777	1777	1777	0
558	20240116	101000	121155543	1777	1777	1777	1777	0
559	20240116	100900	121155543	1777	1777	1777	1777	0
560	20240116	100800	121155543	1777	1777	1777	1777	1
561	20240116	100700	121153766	1777	1777	1777	1777	1
562	20240116	100600	121151989	1778	1778	1778	1778	0
563	20240116	100500	121151989	1778	1778	1778	1778	0
564	20240116	100400	121151989	1778	1778	1778	1778	0
565	20240116	100300	121151989	1778	1778	1778	1778	1
566	20240116	100200	121150211	1780	1780	1780	1780	2
567	20240116	100100	121146651	1766	1766	1766	1766	0
568	20240116	100000	121146651	1766	1766	1770	1766	3066
569	20240116	095900	115731939	1766	1767	1767	1766	1725
570	20240116	095800	112684989	1782	1782	1782	1766	3304
571	20240116	095700	106841813	1775	1775	1775	1772	9401
572	20240116	095600	90177805	1782	1782	1782	1782	0
573	20240116	095500	90177805	1782	1782	1782	1782	1
574	20240116	095400	90176023	1783	1783	1783	1783	0
575	20240116	095300	90176023	1783	1783	1783	1783	0
576	20240116	095200	90176023	1783	1783	1783	1783	0
577	20240116	095100	90176023	1783	1777	1783	1775	1002
578	20240116	095000	88397419	1783	1783	1783	1783	0
579	20240116	094900	88397419	1783	1783	1783	1783	2
580	20240116	094800	88393853	1777	1777	1777	1777	50
581	20240116	094700	88305003	1784	1776	1784	1775	4327
582	20240116	094600	80623858	1785	1785	1785	1785	0
583	20240116	094500	80623858	1785	1785	1785	1785	0
584	20240116	094400	80623858	1785	1785	1785	1785	0
585	20240116	094300	80623858	1785	1785	1785	1785	0
586	20240116	094200	80623858	1785	1785	1785	1785	0
587	20240116	094100	80623858	1785	1785	1785	1785	0
588	20240116	094000	80623858	1785	1785	1785	1785	1
589	20240116	093900	80622073	1785	1785	1785	1785	0
590	20240116	093800	80622073	1785	1785	1785	1785	0
591	20240116	093700	80622073	1785	1776	1785	1776	903
592	20240116	093600	79018318	1785	1785	1785	1785	0
593	20240116	093500	79018318	1785	1785	1785	1785	320
594	20240116	093400	78447118	1785	1785	1785	1785	0
595	20240116	093300	78447118	1785	1785	1785	1785	1015
596	20240116	093200	76635343	1785	1785	1785	1785	0
597	20240116	093100	76635343	1785	1785	1785	1785	0
598	20240116	093000	76635343	1785	1785	1785	1785	0
599	20240116	092900	76635343	1785	1785	1785	1785	0
600	20240116	092800	76635343	1785	1785	1785	1785	0
601	20240116	092700	76635343	1785	1785	1785	1785	0
602	20240116	092600	76635343	1785	1785	1785	1785	0
603	20240116	092500	76635343	1785	1785	1785	1785	0
604	20240116	092400	76635343	1785	1784	1785	1784	2
605	20240116	092300	76631774	1785	1785	1785	1785	0
606	20240116	092200	76631774	1785	1785	1785	1785	0
607	20240116	092100	76631774	1785	1785	1785	1785	0
608	20240116	092000	76631774	1785	1785	1785	1785	0
609	20240116	091900	76631774	1785	1785	1785	1785	0
610	20240116	091800	76631774	1785	1776	1785	1775	1832
611	20240116	091700	73379204	1785	1785	1785	1785	2
612	20240116	091600	73375634	1785	1785	1785	1785	2
613	20240116	091500	73372064	1797	1797	1797	1797	0
614	20240116	091400	73372064	1797	1797	1797	1797	0
615	20240116	091300	73372064	1797	1797	1797	1797	6
616	20240116	091200	73361282	1772	1774	1774	1770	31256
617	20240116	091100	17977165	1775	1779	1779	1775	1513
618	20240116	091000	15289570	1780	1780	1780	1780	426
619	20240116	090900	14531290	1795	1795	1795	1795	3
620	20240116	090800	14525905	1781	1781	1781	1781	1100
621	20240116	090700	12566805	1797	1797	1797	1797	10
622	20240116	090600	12548835	1799	1799	1799	1799	0
623	20240116	090500	12548835	1799	1799	1799	1799	0
624	20240116	090400	12548835	1799	1799	1799	1799	0
625	20240116	090300	12548835	1799	1799	1799	1799	110
626	20240116	090200	12350945	1799	1796	1799	1796	31
627	20240116	090100	12295266	1796	1789	1796	1775	6163
628	20240116	090000	1279848	1796	1790	1796	1788	715