KissMeData/106240/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201200	64006450	1678	1678	1678	1678	1311
3	20240116	201100	64006450	1678	1678	1678	1678	0
4	20240116	201000	64006450	1678	1678	1678	1678	0
5	20240116	200900	64006450	1678	1678	1678	1678	0
6	20240116	200800	64006450	1678	1678	1678	1678	0
7	20240116	200700	64006450	1678	1678	1678	1678	0
8	20240116	200600	64006450	1678	1678	1678	1678	0
9	20240116	200500	64006450	1678	1678	1678	1678	0
10	20240116	200400	64006450	1678	1678	1678	1678	0
11	20240116	200300	64006450	1678	1678	1678	1678	0
12	20240116	200200	64006450	1678	1678	1678	1678	0
13	20240116	200100	64006450	1678	1678	1678	1678	0
14	20240116	200000	64006450	1678	1678	1678	1678	0
15	20240116	195900	64006450	1678	1678	1678	1678	0
16	20240116	195800	64006450	1678	1678	1678	1678	0
17	20240116	195700	64006450	1678	1678	1678	1678	0
18	20240116	195600	64006450	1678	1678	1678	1678	0
19	20240116	195500	64006450	1678	1678	1678	1678	0
20	20240116	195400	64006450	1678	1678	1678	1678	0
21	20240116	195300	64006450	1678	1678	1678	1678	0
22	20240116	195200	64006450	1678	1678	1678	1678	0
23	20240116	195100	64006450	1678	1678	1678	1678	0
24	20240116	195000	64006450	1678	1678	1678	1678	0
25	20240116	194900	64006450	1678	1678	1678	1678	0
26	20240116	194800	64006450	1678	1678	1678	1678	0
27	20240116	194700	64006450	1678	1678	1678	1678	0
28	20240116	194600	64006450	1678	1678	1678	1678	0
29	20240116	194500	64006450	1678	1678	1678	1678	0
30	20240116	194400	64006450	1678	1678	1678	1678	0
31	20240116	194300	64006450	1678	1678	1678	1678	0
32	20240116	194200	64006450	1678	1678	1678	1678	1311
33	20240116	194100	64006450	1678	1678	1678	1678	0
34	20240116	194000	64006450	1678	1678	1678	1678	0
35	20240116	193900	64006450	1678	1678	1678	1678	0
36	20240116	193800	64006450	1678	1678	1678	1678	0
37	20240116	193700	64006450	1678	1678	1678	1678	0
38	20240116	193600	64006450	1678	1678	1678	1678	0
39	20240116	193500	64006450	1678	1678	1678	1678	0
40	20240116	193400	64006450	1678	1678	1678	1678	0
41	20240116	193300	64006450	1678	1678	1678	1678	0
42	20240116	193200	64006450	1678	1678	1678	1678	0
43	20240116	193100	64006450	1678	1678	1678	1678	0
44	20240116	193000	64006450	1678	1678	1678	1678	0
45	20240116	192900	64006450	1678	1678	1678	1678	0
46	20240116	192800	64006450	1678	1678	1678	1678	0
47	20240116	192700	64006450	1678	1678	1678	1678	0
48	20240116	192600	64006450	1678	1678	1678	1678	0
49	20240116	192500	64006450	1678	1678	1678	1678	0
50	20240116	192400	64006450	1678	1678	1678	1678	0
51	20240116	192300	64006450	1678	1678	1678	1678	0
52	20240116	192200	64006450	1678	1678	1678	1678	0
53	20240116	192100	64006450	1678	1678	1678	1678	0
54	20240116	192000	64006450	1678	1678	1678	1678	0
55	20240116	191900	64006450	1678	1678	1678	1678	0
56	20240116	191800	64006450	1678	1678	1678	1678	0
57	20240116	191700	64006450	1678	1678	1678	1678	0
58	20240116	191600	64006450	1678	1678	1678	1678	0
59	20240116	191500	64006450	1678	1678	1678	1678	0
60	20240116	191400	64006450	1678	1678	1678	1678	0
61	20240116	191300	64006450	1678	1678	1678	1678	0
62	20240116	191200	64006450	1678	1678	1678	1678	1311
63	20240116	191100	64006450	1678	1678	1678	1678	0
64	20240116	191000	64006450	1678	1678	1678	1678	0
65	20240116	190900	64006450	1678	1678	1678	1678	0
66	20240116	190800	64006450	1678	1678	1678	1678	0
67	20240116	190700	64006450	1678	1678	1678	1678	0
68	20240116	190600	64006450	1678	1678	1678	1678	0
69	20240116	190500	64006450	1678	1678	1678	1678	0
70	20240116	190400	64006450	1678	1678	1678	1678	0
71	20240116	190300	64006450	1678	1678	1678	1678	0
72	20240116	190200	64006450	1678	1678	1678	1678	0
73	20240116	190100	64006450	1678	1678	1678	1678	0
74	20240116	190000	64006450	1678	1678	1678	1678	0
75	20240116	185900	64006450	1678	1678	1678	1678	0
76	20240116	185800	64006450	1678	1678	1678	1678	0
77	20240116	185700	64006450	1678	1678	1678	1678	0
78	20240116	185600	64006450	1678	1678	1678	1678	0
79	20240116	185500	64006450	1678	1678	1678	1678	0
80	20240116	185400	64006450	1678	1678	1678	1678	0
81	20240116	185300	64006450	1678	1678	1678	1678	0
82	20240116	185200	64006450	1678	1678	1678	1678	0
83	20240116	185100	64006450	1678	1678	1678	1678	0
84	20240116	185000	64006450	1678	1678	1678	1678	0
85	20240116	184900	64006450	1678	1678	1678	1678	0
86	20240116	184800	64006450	1678	1678	1678	1678	0
87	20240116	184700	64006450	1678	1678	1678	1678	0
88	20240116	184600	64006450	1678	1678	1678	1678	0
89	20240116	184500	64006450	1678	1678	1678	1678	0
90	20240116	184400	64006450	1678	1678	1678	1678	0
91	20240116	184300	64006450	1678	1678	1678	1678	0
92	20240116	184200	64006450	1678	1678	1678	1678	1311
93	20240116	184100	64006450	1678	1678	1678	1678	0
94	20240116	184000	64006450	1678	1678	1678	1678	0
95	20240116	183900	64006450	1678	1678	1678	1678	0
96	20240116	183800	64006450	1678	1678	1678	1678	0
97	20240116	183700	64006450	1678	1678	1678	1678	0
98	20240116	183600	64006450	1678	1678	1678	1678	0
99	20240116	183500	64006450	1678	1678	1678	1678	0
100	20240116	183400	64006450	1678	1678	1678	1678	0
101	20240116	183300	64006450	1678	1678	1678	1678	0
102	20240116	183200	64006450	1678	1678	1678	1678	0
103	20240116	183100	64006450	1678	1678	1678	1678	0
104	20240116	183000	64006450	1678	1678	1678	1678	0
105	20240116	182900	64006450	1678	1678	1678	1678	0
106	20240116	182800	64006450	1678	1678	1678	1678	0
107	20240116	182700	64006450	1678	1678	1678	1678	0
108	20240116	182600	64006450	1678	1678	1678	1678	0
109	20240116	182500	64006450	1678	1678	1678	1678	0
110	20240116	182400	64006450	1678	1678	1678	1678	0
111	20240116	182300	64006450	1678	1678	1678	1678	0
112	20240116	182200	64006450	1678	1678	1678	1678	0
113	20240116	182100	64006450	1678	1678	1678	1678	0
114	20240116	182000	64006450	1678	1678	1678	1678	0
115	20240116	181900	64006450	1678	1678	1678	1678	0
116	20240116	181800	64006450	1678	1678	1678	1678	0
117	20240116	181700	64006450	1678	1678	1678	1678	0
118	20240116	181600	64006450	1678	1678	1678	1678	0
119	20240116	181500	64006450	1678	1678	1678	1678	0
120	20240116	181400	64006450	1678	1678	1678	1678	0
121	20240116	181300	64006450	1678	1678	1678	1678	0
122	20240116	181200	64006450	1678	1678	1678	1678	1311
123	20240116	181100	64006450	1678	1678	1678	1678	0
124	20240116	181000	64006450	1678	1678	1678	1678	0
125	20240116	180900	64006450	1678	1678	1678	1678	0
126	20240116	180800	64006450	1678	1678	1678	1678	0
127	20240116	180700	64006450	1678	1678	1678	1678	0
128	20240116	180600	64006450	1678	1678	1678	1678	0
129	20240116	180500	64006450	1678	1678	1678	1678	0
130	20240116	180400	64006450	1678	1678	1678	1678	0
131	20240116	180300	64006450	1678	1678	1678	1678	0
132	20240116	180200	64006450	1678	1678	1678	1678	0
133	20240116	180100	64006450	1678	1678	1678	1678	0
134	20240116	180000	64006450	1678	1678	1678	1678	0
135	20240116	175900	64006450	1678	1678	1678	1678	0
136	20240116	175800	64006450	1678	1678	1678	1678	0
137	20240116	175700	64006450	1678	1678	1678	1678	0
138	20240116	175600	64006450	1678	1678	1678	1678	0
139	20240116	175500	64006450	1678	1678	1678	1678	0
140	20240116	175400	64006450	1678	1678	1678	1678	0
141	20240116	175300	64006450	1678	1678	1678	1678	0
142	20240116	175200	64006450	1678	1678	1678	1678	0
143	20240116	175100	64006450	1678	1678	1678	1678	0
144	20240116	175000	64006450	1678	1678	1678	1678	0
145	20240116	174900	64006450	1678	1678	1678	1678	0
146	20240116	174800	64006450	1678	1678	1678	1678	0
147	20240116	174700	64006450	1678	1678	1678	1678	0
148	20240116	174600	64006450	1678	1678	1678	1678	0
149	20240116	174500	64006450	1678	1678	1678	1678	0
150	20240116	174400	64006450	1678	1678	1678	1678	0
151	20240116	174300	64006450	1678	1678	1678	1678	0
152	20240116	174200	64006450	1678	1678	1678	1678	1311
153	20240116	174100	64006450	1678	1678	1678	1678	0
154	20240116	174000	64006450	1678	1678	1678	1678	0
155	20240116	173900	64006450	1678	1678	1678	1678	0
156	20240116	173800	64006450	1678	1678	1678	1678	0
157	20240116	173700	64006450	1678	1678	1678	1678	0
158	20240116	173600	64006450	1678	1678	1678	1678	0
159	20240116	173500	64006450	1678	1678	1678	1678	0
160	20240116	173400	64006450	1678	1678	1678	1678	0
161	20240116	173300	64006450	1678	1678	1678	1678	0
162	20240116	173200	64006450	1678	1678	1678	1678	0
163	20240116	173100	64006450	1678	1678	1678	1678	0
164	20240116	173000	64006450	1678	1678	1678	1678	0
165	20240116	172900	64006450	1678	1678	1678	1678	0
166	20240116	172800	64006450	1678	1678	1678	1678	0
167	20240116	172700	64006450	1678	1678	1678	1678	0
168	20240116	172600	64006450	1678	1678	1678	1678	0
169	20240116	172500	64006450	1678	1678	1678	1678	0
170	20240116	172400	64006450	1678	1678	1678	1678	0
171	20240116	172300	64006450	1678	1678	1678	1678	0
172	20240116	172200	64006450	1678	1678	1678	1678	0
173	20240116	172100	64006450	1678	1678	1678	1678	0
174	20240116	172000	64006450	1678	1678	1678	1678	0
175	20240116	171900	64006450	1678	1678	1678	1678	0
176	20240116	171800	64006450	1678	1678	1678	1678	0
177	20240116	171700	64006450	1678	1678	1678	1678	0
178	20240116	171600	64006450	1678	1678	1678	1678	0
179	20240116	171500	64006450	1678	1678	1678	1678	0
180	20240116	171400	64006450	1678	1678	1678	1678	0
181	20240116	171300	64006450	1678	1678	1678	1678	0
182	20240116	171200	64006450	1678	1678	1678	1678	1311
183	20240116	171100	64006450	1678	1678	1678	1678	0
184	20240116	171000	64006450	1678	1678	1678	1678	0
185	20240116	170900	64006450	1678	1678	1678	1678	0
186	20240116	170800	64006450	1678	1678	1678	1678	0
187	20240116	170700	64006450	1678	1678	1678	1678	0
188	20240116	170600	64006450	1678	1678	1678	1678	0
189	20240116	170500	64006450	1678	1678	1678	1678	0
190	20240116	170400	64006450	1678	1678	1678	1678	0
191	20240116	170300	64006450	1678	1678	1678	1678	0
192	20240116	170200	64006450	1678	1678	1678	1678	0
193	20240116	170100	64006450	1678	1678	1678	1678	0
194	20240116	170000	64006450	1678	1678	1678	1678	0
195	20240116	165900	64006450	1678	1678	1678	1678	0
196	20240116	165800	64006450	1678	1678	1678	1678	0
197	20240116	165700	64006450	1678	1678	1678	1678	0
198	20240116	165600	64006450	1678	1678	1678	1678	0
199	20240116	165500	64006450	1678	1678	1678	1678	0
200	20240116	165400	64006450	1678	1678	1678	1678	0
201	20240116	165300	64006450	1678	1678	1678	1678	0
202	20240116	165200	64006450	1678	1678	1678	1678	0
203	20240116	165100	64006450	1678	1678	1678	1678	0
204	20240116	165000	64006450	1678	1678	1678	1678	0
205	20240116	164900	64006450	1678	1678	1678	1678	0
206	20240116	164800	64006450	1678	1678	1678	1678	0
207	20240116	164700	64006450	1678	1678	1678	1678	0
208	20240116	164600	64006450	1678	1678	1678	1678	0
209	20240116	164500	64006450	1678	1678	1678	1678	0
210	20240116	164400	64006450	1678	1678	1678	1678	0
211	20240116	164300	64006450	1678	1678	1678	1678	0
212	20240116	164200	64006450	1678	1678	1678	1678	1311
213	20240116	164100	64006450	1678	1678	1678	1678	0
214	20240116	164000	64006450	1678	1678	1678	1678	0
215	20240116	163900	64006450	1678	1678	1678	1678	0
216	20240116	163800	64006450	1678	1678	1678	1678	0
217	20240116	163700	64006450	1678	1678	1678	1678	0
218	20240116	163600	64006450	1678	1678	1678	1678	0
219	20240116	163500	64006450	1678	1678	1678	1678	0
220	20240116	163400	64006450	1678	1678	1678	1678	0
221	20240116	163300	64006450	1678	1678	1678	1678	0
222	20240116	163200	64006450	1678	1678	1678	1678	0
223	20240116	163100	64006450	1678	1678	1678	1678	0
224	20240116	163000	64006450	1678	1678	1678	1678	0
225	20240116	162900	64006450	1678	1678	1678	1678	0
226	20240116	162800	64006450	1678	1678	1678	1678	0
227	20240116	162700	64006450	1678	1678	1678	1678	0
228	20240116	162600	64006450	1678	1678	1678	1678	0
229	20240116	162500	64006450	1678	1678	1678	1678	0
230	20240116	162400	64006450	1678	1678	1678	1678	0
231	20240116	162300	64006450	1678	1678	1678	1678	0
232	20240116	162200	64006450	1678	1678	1678	1678	0
233	20240116	162100	64006450	1678	1678	1678	1678	0
234	20240116	162000	64006450	1678	1678	1678	1678	0
235	20240116	161900	64006450	1678	1678	1678	1678	0
236	20240116	161800	64006450	1678	1678	1678	1678	0
237	20240116	161700	64006450	1678	1678	1678	1678	0
238	20240116	161600	64006450	1678	1678	1678	1678	0
239	20240116	161500	64006450	1678	1678	1678	1678	0
240	20240116	161400	64006450	1678	1678	1678	1678	0
241	20240116	161300	64006450	1678	1678	1678	1678	0
242	20240116	161200	64006450	1678	1678	1678	1678	1311
243	20240116	161100	64006450	1678	1678	1678	1678	0
244	20240116	161000	64006450	1678	1678	1678	1678	0
245	20240116	160900	64006450	1678	1678	1678	1678	0
246	20240116	160800	64006450	1678	1678	1678	1678	0
247	20240116	160700	64006450	1678	1678	1678	1678	0
248	20240116	160600	64006450	1678	1678	1678	1678	0
249	20240116	160500	64006450	1678	1678	1678	1678	0
250	20240116	160400	64006450	1678	1678	1678	1678	0
251	20240116	160300	64006450	1678	1678	1678	1678	0
252	20240116	160200	64006450	1678	1678	1678	1678	0
253	20240116	160100	64006450	1678	1678	1678	1678	0
254	20240116	160000	64006450	1678	1678	1678	1678	0
255	20240116	155900	64006450	1678	1678	1678	1678	0
256	20240116	155800	64006450	1678	1678	1678	1678	0
257	20240116	155700	64006450	1678	1678	1678	1678	0
258	20240116	155600	64006450	1678	1678	1678	1678	0
259	20240116	155500	64006450	1678	1678	1678	1678	0
260	20240116	155400	64006450	1678	1678	1678	1678	0
261	20240116	155300	64006450	1678	1678	1678	1678	0
262	20240116	155200	64006450	1678	1678	1678	1678	0
263	20240116	155100	64006450	1678	1678	1678	1678	0
264	20240116	155000	64006450	1678	1678	1678	1678	0
265	20240116	154900	64006450	1678	1678	1678	1678	0
266	20240116	154800	64006450	1678	1678	1678	1678	0
267	20240116	154700	64006450	1678	1678	1678	1678	0
268	20240116	154600	64006450	1678	1678	1678	1678	0
269	20240116	154500	64006450	1678	1678	1678	1678	0
270	20240116	154400	64006450	1678	1678	1678	1678	0
271	20240116	154300	64006450	1678	1678	1678	1678	0
272	20240116	154200	64006450	1678	1678	1678	1678	1311
273	20240116	154100	64006450	1678	1678	1678	1678	0
274	20240116	154000	64006450	1678	1678	1678	1678	0
275	20240116	153900	64006450	1678	1678	1678	1678	0
276	20240116	153800	64006450	1678	1678	1678	1678	0
277	20240116	153700	64006450	1678	1678	1678	1678	0
278	20240116	153600	64006450	1678	1678	1678	1678	0
279	20240116	153500	64006450	1678	1678	1678	1678	0
280	20240116	153400	64006450	1678	1678	1678	1678	0
281	20240116	153300	64006450	1678	1678	1678	1678	0
282	20240116	153200	64006450	1678	1678	1678	1678	0
283	20240116	153100	64006450	1678	1678	1678	1678	0
284	20240116	153000	64006450	1678	1678	1678	1678	1311
285	20240116	152900	61806592	1678	1678	1678	1678	0
286	20240116	152800	61806592	1678	1678	1678	1678	0
287	20240116	152700	61806592	1678	1678	1678	1678	0
288	20240116	152600	61806592	1678	1678	1678	1678	0
289	20240116	152500	61806592	1678	1678	1678	1678	0
290	20240116	152400	61806592	1678	1678	1678	1678	0
291	20240116	152300	61806592	1678	1678	1678	1678	0
292	20240116	152200	61806592	1678	1678	1678	1678	0
293	20240116	152100	61806592	1678	1678	1678	1678	0
294	20240116	152000	61806592	1678	1678	1678	1678	0
295	20240116	151900	61806592	1678	1678	1678	1678	0
296	20240116	151800	61806592	1678	1678	1678	1678	0
297	20240116	151700	61806592	1678	1678	1678	1678	0
298	20240116	151600	61806592	1678	1678	1678	1678	0
299	20240116	151500	61806592	1678	1681	1681	1678	1815
300	20240116	151400	58759107	1682	1682	1682	1682	0
301	20240116	151300	58759107	1682	1682	1682	1682	0
302	20240116	151200	58759107	1682	1682	1682	1682	0
303	20240116	151100	58759107	1682	1682	1682	1682	0
304	20240116	151000	58759107	1682	1682	1682	1682	1
305	20240116	150900	58757425	1682	1682	1682	1682	8
306	20240116	150800	58743969	1682	1682	1682	1682	42
307	20240116	150700	58673325	1682	1682	1682	1682	0
308	20240116	150600	58673325	1682	1682	1682	1682	0
309	20240116	150500	58673325	1682	1682	1682	1682	3
310	20240116	150400	58668279	1682	1682	1682	1682	0
311	20240116	150300	58668279	1682	1682	1682	1682	3
312	20240116	150200	58663233	1682	1682	1682	1682	3
313	20240116	150100	58658187	1682	1682	1682	1682	3
314	20240116	150000	58653141	1682	1682	1682	1682	0
315	20240116	145900	58653141	1682	1681	1682	1681	14
316	20240116	145800	58629604	1682	1682	1682	1682	0
317	20240116	145700	58629604	1682	1682	1682	1682	571
318	20240116	145600	57669182	1683	1683	1683	1683	555
319	20240116	145500	56735117	1683	1683	1683	1683	0
320	20240116	145400	56735117	1683	1684	1684	1683	101
321	20240116	145300	56565133	1684	1684	1684	1684	0
322	20240116	145200	56565133	1684	1684	1684	1684	0
323	20240116	145100	56565133	1684	1684	1684	1684	5
324	20240116	145000	56556713	1684	1684	1684	1684	0
325	20240116	144900	56556713	1684	1684	1684	1684	1
326	20240116	144800	56555029	1684	1684	1684	1684	12
327	20240116	144700	56534821	1683	1683	1683	1683	0
328	20240116	144600	56534821	1683	1683	1683	1683	0
329	20240116	144500	56534821	1683	1683	1683	1683	0
330	20240116	144400	56534821	1683	1683	1683	1683	0
331	20240116	144300	56534821	1683	1683	1683	1683	0
332	20240116	144200	56534821	1683	1683	1683	1683	0
333	20240116	144100	56534821	1683	1683	1683	1683	0
334	20240116	144000	56534821	1683	1683	1683	1683	0
335	20240116	143900	56534821	1683	1683	1683	1683	0
336	20240116	143800	56534821	1683	1683	1683	1683	0
337	20240116	143700	56534821	1683	1683	1683	1683	0
338	20240116	143600	56534821	1683	1683	1683	1683	0
339	20240116	143500	56534821	1683	1683	1683	1683	0
340	20240116	143400	56534821	1683	1683	1683	1683	0
341	20240116	143300	56534821	1683	1683	1683	1683	0
342	20240116	143200	56534821	1683	1683	1683	1683	0
343	20240116	143100	56534821	1683	1683	1683	1683	15
344	20240116	143000	56509576	1683	1683	1683	1683	0
345	20240116	142900	56509576	1683	1683	1683	1683	5
346	20240116	142800	56501161	1683	1683	1683	1683	0
347	20240116	142700	56501161	1683	1683	1683	1683	0
348	20240116	142600	56501161	1683	1683	1683	1683	60
349	20240116	142500	56400181	1682	1682	1682	1682	965
350	20240116	142400	54777051	1682	1682	1682	1682	0
351	20240116	142300	54777051	1682	1682	1682	1682	0
352	20240116	142200	54777051	1682	1682	1682	1682	0
353	20240116	142100	54777051	1682	1682	1682	1682	0
354	20240116	142000	54777051	1682	1682	1682	1682	0
355	20240116	141900	54777051	1682	1682	1682	1682	5
356	20240116	141800	54768641	1682	1682	1682	1682	3
357	20240116	141700	54763595	1682	1682	1682	1682	0
358	20240116	141600	54763595	1682	1682	1682	1682	0
359	20240116	141500	54763595	1682	1682	1682	1682	0
360	20240116	141400	54763595	1682	1682	1682	1682	10
361	20240116	141300	54746775	1682	1682	1682	1682	5
362	20240116	141200	54738365	1682	1682	1682	1682	7
363	20240116	141100	54726591	1682	1682	1682	1682	5
364	20240116	141000	54718181	1681	1681	1681	1681	250
365	20240116	140900	54297931	1680	1680	1680	1680	0
366	20240116	140800	54297931	1680	1680	1680	1680	0
367	20240116	140700	54297931	1680	1680	1680	1680	0
368	20240116	140600	54297931	1680	1680	1680	1680	0
369	20240116	140500	54297931	1680	1680	1680	1680	0
370	20240116	140400	54297931	1680	1680	1680	1680	0
371	20240116	140300	54297931	1680	1680	1680	1680	0
372	20240116	140200	54297931	1680	1680	1680	1680	0
373	20240116	140100	54297931	1680	1680	1680	1680	0
374	20240116	140000	54297931	1680	1680	1680	1680	2
375	20240116	135900	54294571	1680	1680	1680	1680	0
376	20240116	135800	54294571	1680	1680	1680	1680	0
377	20240116	135700	54294571	1680	1680	1680	1680	0
378	20240116	135600	54294571	1680	1680	1680	1680	0
379	20240116	135500	54294571	1680	1680	1680	1680	0
380	20240116	135400	54294571	1680	1680	1680	1680	0
381	20240116	135300	54294571	1680	1680	1680	1680	0
382	20240116	135200	54294571	1680	1680	1680	1680	0
383	20240116	135100	54294571	1680	1680	1680	1680	0
384	20240116	135000	54294571	1680	1680	1680	1680	0
385	20240116	134900	54294571	1680	1680	1680	1680	0
386	20240116	134800	54294571	1680	1680	1680	1680	0
387	20240116	134700	54294571	1680	1680	1680	1680	0
388	20240116	134600	54294571	1680	1680	1680	1680	0
389	20240116	134500	54294571	1680	1680	1680	1680	0
390	20240116	134400	54294571	1680	1680	1680	1680	0
391	20240116	134300	54294571	1680	1680	1680	1680	0
392	20240116	134200	54294571	1680	1680	1680	1680	0
393	20240116	134100	54294571	1680	1680	1680	1680	0
394	20240116	134000	54294571	1680	1680	1680	1680	0
395	20240116	133900	54294571	1680	1680	1680	1680	0
396	20240116	133800	54294571	1680	1680	1680	1680	0
397	20240116	133700	54294571	1680	1680	1680	1680	0
398	20240116	133600	54294571	1680	1680	1680	1680	100
399	20240116	133500	54126571	1680	1680	1680	1680	0
400	20240116	133400	54126571	1680	1680	1680	1680	0
401	20240116	133300	54126571	1680	1680	1680	1680	0
402	20240116	133200	54126571	1680	1680	1680	1680	0
403	20240116	133100	54126571	1680	1680	1680	1680	0
404	20240116	133000	54126571	1680	1680	1680	1680	0
405	20240116	132900	54126571	1680	1680	1680	1680	1
406	20240116	132800	54124891	1681	1681	1681	1681	0
407	20240116	132700	54124891	1681	1681	1681	1681	0
408	20240116	132600	54124891	1681	1681	1681	1681	0
409	20240116	132500	54124891	1681	1681	1681	1681	0
410	20240116	132400	54124891	1681	1681	1681	1681	0
411	20240116	132300	54124891	1681	1681	1681	1681	59
412	20240116	132200	54025712	1680	1680	1680	1680	0
413	20240116	132100	54025712	1680	1680	1680	1680	0
414	20240116	132000	54025712	1680	1680	1680	1680	0
415	20240116	131900	54025712	1680	1680	1680	1680	0
416	20240116	131800	54025712	1680	1680	1680	1680	0
417	20240116	131700	54025712	1680	1680	1680	1680	0
418	20240116	131600	54025712	1680	1680	1680	1680	0
419	20240116	131500	54025712	1680	1680	1680	1680	0
420	20240116	131400	54025712	1680	1680	1680	1680	0
421	20240116	131300	54025712	1680	1680	1680	1680	0
422	20240116	131200	54025712	1680	1680	1680	1680	0
423	20240116	131100	54025712	1680	1680	1680	1680	0
424	20240116	131000	54025712	1680	1680	1680	1680	0
425	20240116	130900	54025712	1680	1680	1680	1680	0
426	20240116	130800	54025712	1680	1680	1680	1680	0
427	20240116	130700	54025712	1680	1680	1680	1680	0
428	20240116	130600	54025712	1680	1680	1680	1680	0
429	20240116	130500	54025712	1680	1680	1680	1680	0
430	20240116	130400	54025712	1680	1680	1680	1680	1172
431	20240116	130300	52056752	1680	1680	1680	1680	0
432	20240116	130200	52056752	1680	1680	1680	1680	57
433	20240116	130100	51960992	1680	1680	1680	1680	0
434	20240116	130000	51960992	1680	1680	1680	1680	0
435	20240116	125900	51960992	1680	1680	1680	1680	1
436	20240116	125800	51959312	1674	1674	1674	1674	0
437	20240116	125700	51959312	1674	1674	1674	1674	2
438	20240116	125600	51955964	1674	1674	1674	1674	0
439	20240116	125500	51955964	1674	1674	1674	1674	1
440	20240116	125400	51954290	1681	1681	1681	1681	0
441	20240116	125300	51954290	1681	1681	1681	1681	0
442	20240116	125200	51954290	1681	1681	1681	1681	0
443	20240116	125100	51954290	1681	1681	1681	1681	0
444	20240116	125000	51954290	1681	1681	1681	1681	0
445	20240116	124900	51954290	1681	1681	1681	1681	0
446	20240116	124800	51954290	1681	1681	1681	1681	2
447	20240116	124700	51950928	1678	1678	1678	1678	0
448	20240116	124600	51950928	1678	1678	1678	1678	0
449	20240116	124500	51950928	1678	1678	1678	1678	0
450	20240116	124400	51950928	1678	1678	1678	1678	100
451	20240116	124300	51783128	1670	1670	1670	1670	0
452	20240116	124200	51783128	1670	1670	1670	1670	0
453	20240116	124100	51783128	1670	1670	1670	1670	0
454	20240116	124000	51783128	1670	1671	1671	1670	990
455	20240116	123900	50129627	1671	1672	1672	1671	1000
456	20240116	123800	48458448	1678	1678	1678	1678	0
457	20240116	123700	48458448	1678	1677	1678	1672	1017
458	20240116	123600	46755875	1678	1678	1678	1678	0
459	20240116	123500	46755875	1678	1679	1679	1678	6
460	20240116	123400	46745804	1679	1680	1680	1678	777
461	20240116	123300	45440453	1680	1675	1680	1675	664
462	20240116	123200	44326833	1676	1677	1677	1676	7
463	20240116	123100	44315100	1674	1674	1674	1674	0
464	20240116	123000	44315100	1674	1674	1674	1674	0
465	20240116	122900	44315100	1674	1681	1681	1674	1110
466	20240116	122800	42453588	1682	1682	1682	1682	1
467	20240116	122700	42451906	1683	1683	1683	1683	0
468	20240116	122600	42451906	1683	1683	1683	1683	1
469	20240116	122500	42450223	1680	1680	1680	1680	0
470	20240116	122400	42450223	1680	1680	1680	1680	0
471	20240116	122300	42450223	1680	1680	1680	1680	0
472	20240116	122200	42450223	1680	1680	1680	1680	0
473	20240116	122100	42450223	1680	1680	1680	1680	0
474	20240116	122000	42450223	1680	1680	1680	1680	0
475	20240116	121900	42450223	1680	1680	1680	1680	0
476	20240116	121800	42450223	1680	1680	1680	1680	0
477	20240116	121700	42450223	1680	1680	1680	1680	0
478	20240116	121600	42450223	1680	1680	1680	1680	7
479	20240116	121500	42438463	1681	1681	1681	1681	0
480	20240116	121400	42438463	1681	1681	1681	1681	0
481	20240116	121300	42438463	1681	1681	1681	1681	0
482	20240116	121200	42438463	1681	1682	1682	1681	3
483	20240116	121100	42433418	1684	1684	1684	1684	0
484	20240116	121000	42433418	1684	1684	1684	1684	0
485	20240116	120900	42433418	1684	1684	1684	1684	0
486	20240116	120800	42433418	1684	1684	1684	1684	0
487	20240116	120700	42433418	1684	1684	1684	1684	0
488	20240116	120600	42433418	1684	1684	1684	1684	0
489	20240116	120500	42433418	1684	1684	1684	1684	0
490	20240116	120400	42433418	1684	1684	1684	1684	0
491	20240116	120300	42433418	1684	1679	1684	1679	410
492	20240116	120200	41744703	1679	1679	1679	1679	0
493	20240116	120100	41744703	1679	1679	1679	1679	0
494	20240116	120000	41744703	1679	1679	1679	1679	0
495	20240116	115900	41744703	1679	1679	1679	1679	0
496	20240116	115800	41744703	1679	1679	1679	1679	1
497	20240116	115700	41743024	1676	1676	1676	1676	0
498	20240116	115600	41743024	1676	1676	1676	1676	2
499	20240116	115500	41739672	1677	1677	1677	1677	0
500	20240116	115400	41739672	1677	1677	1677	1677	0
501	20240116	115300	41739672	1677	1677	1677	1677	0
502	20240116	115200	41739672	1677	1677	1677	1677	0
503	20240116	115100	41739672	1677	1677	1677	1677	0
504	20240116	115000	41739672	1677	1677	1677	1677	0
505	20240116	114900	41739672	1677	1677	1677	1677	47
506	20240116	114800	41660853	1679	1679	1679	1679	0
507	20240116	114700	41660853	1679	1679	1679	1679	0
508	20240116	114600	41660853	1679	1679	1679	1679	2
509	20240116	114500	41657495	1678	1678	1678	1678	0
510	20240116	114400	41657495	1678	1678	1678	1678	114
511	20240116	114300	41466203	1679	1679	1679	1679	11
512	20240116	114200	41447734	1679	1679	1679	1679	0
513	20240116	114100	41447734	1679	1679	1679	1679	1
514	20240116	114000	41446055	1679	1679	1679	1679	0
515	20240116	113900	41446055	1679	1679	1679	1679	16
516	20240116	113800	41419191	1679	1679	1679	1679	0
517	20240116	113700	41419191	1679	1679	1679	1679	0
518	20240116	113600	41419191	1679	1679	1679	1679	0
519	20240116	113500	41419191	1679	1681	1681	1679	14
520	20240116	113400	41395682	1682	1682	1683	1682	11
521	20240116	113300	41377176	1684	1684	1684	1684	0
522	20240116	113200	41377176	1684	1683	1684	1683	1000
523	20240116	113100	39693234	1683	1683	1683	1683	1
524	20240116	113000	39691551	1678	1678	1678	1678	0
525	20240116	112900	39691551	1678	1678	1678	1678	0
526	20240116	112800	39691551	1678	1678	1678	1678	0
527	20240116	112700	39691551	1678	1678	1678	1678	0
528	20240116	112600	39691551	1678	1678	1678	1678	0
529	20240116	112500	39691551	1678	1678	1678	1678	0
530	20240116	112400	39691551	1678	1678	1678	1678	0
531	20240116	112300	39691551	1678	1678	1678	1678	0
532	20240116	112200	39691551	1678	1678	1678	1678	0
533	20240116	112100	39691551	1678	1678	1678	1678	0
534	20240116	112000	39691551	1678	1678	1678	1678	0
535	20240116	111900	39691551	1678	1678	1678	1678	0
536	20240116	111800	39691551	1678	1683	1683	1678	299
537	20240116	111700	39189635	1677	1677	1677	1677	0
538	20240116	111600	39189635	1677	1677	1677	1677	0
539	20240116	111500	39189635	1677	1677	1677	1677	0
540	20240116	111400	39189635	1677	1677	1677	1677	0
541	20240116	111300	39189635	1677	1677	1677	1677	0
542	20240116	111200	39189635	1677	1677	1677	1677	0
543	20240116	111100	39189635	1677	1677	1677	1677	0
544	20240116	111000	39189635	1677	1677	1677	1677	0
545	20240116	110900	39189635	1677	1677	1677	1677	0
546	20240116	110800	39189635	1677	1677	1677	1677	0
547	20240116	110700	39189635	1677	1677	1677	1677	0
548	20240116	110600	39189635	1677	1677	1677	1677	0
549	20240116	110500	39189635	1677	1677	1677	1677	299
550	20240116	110400	38688212	1677	1677	1677	1677	0
551	20240116	110300	38688212	1677	1677	1677	1677	0
552	20240116	110200	38688212	1677	1677	1677	1677	1
553	20240116	110100	38686535	1675	1675	1675	1675	0
554	20240116	110000	38686535	1675	1675	1675	1675	58
555	20240116	105900	38589385	1674	1675	1675	1674	4
556	20240116	105800	38582686	1675	1675	1675	1675	0
557	20240116	105700	38582686	1675	1675	1675	1675	20
558	20240116	105600	38549186	1675	1675	1675	1675	18
559	20240116	105500	38519036	1675	1675	1675	1675	8
560	20240116	105400	38505636	1675	1675	1675	1675	100
561	20240116	105300	38338136	1675	1675	1675	1674	871
562	20240116	105200	36879990	1675	1675	1675	1675	207
563	20240116	105100	36533265	1675	1675	1675	1675	8
564	20240116	105000	36519865	1675	1675	1675	1675	0
565	20240116	104900	36519865	1675	1675	1675	1675	0
566	20240116	104800	36519865	1675	1675	1675	1675	0
567	20240116	104700	36519865	1675	1675	1675	1675	31
568	20240116	104600	36467940	1675	1675	1675	1675	1
569	20240116	104500	36466265	1675	1675	1675	1675	1
570	20240116	104400	36464590	1675	1675	1675	1675	0
571	20240116	104300	36464590	1675	1675	1675	1675	117
572	20240116	104200	36268615	1675	1675	1675	1675	150
573	20240116	104100	36017365	1675	1675	1675	1675	215
574	20240116	104000	35657240	1675	1675	1675	1675	0
575	20240116	103900	35657240	1675	1675	1675	1675	1
576	20240116	103800	35655565	1675	1675	1675	1675	66
577	20240116	103700	35545015	1675	1675	1675	1675	90
578	20240116	103600	35394265	1675	1675	1675	1675	100
579	20240116	103500	35226765	1675	1675	1675	1675	0
580	20240116	103400	35226765	1675	1675	1675	1675	5
581	20240116	103300	35218390	1675	1675	1675	1675	0
582	20240116	103200	35218390	1675	1675	1675	1675	0
583	20240116	103100	35218390	1675	1675	1675	1675	0
584	20240116	103000	35218390	1675	1675	1675	1675	0
585	20240116	102900	35218390	1675	1675	1675	1675	1365
586	20240116	102800	32932015	1675	1675	1675	1675	0
587	20240116	102700	32932015	1675	1675	1675	1675	5
588	20240116	102600	32923640	1675	1675	1675	1675	0
589	20240116	102500	32923640	1675	1675	1675	1675	0
590	20240116	102400	32923640	1675	1675	1675	1675	1045
591	20240116	102300	31173265	1675	1675	1675	1675	152
592	20240116	102200	30918665	1675	1676	1676	1675	11
593	20240116	102100	30900239	1676	1676	1676	1676	0
594	20240116	102000	30900239	1676	1676	1676	1676	101
595	20240116	101900	30730963	1676	1675	1676	1675	990
596	20240116	101800	29072712	1676	1676	1676	1676	0
597	20240116	101700	29072712	1676	1676	1676	1676	0
598	20240116	101600	29072712	1676	1676	1676	1676	0
599	20240116	101500	29072712	1676	1676	1676	1676	24
600	20240116	101400	29032488	1676	1676	1676	1676	72
601	20240116	101300	28911816	1676	1676	1676	1676	2
602	20240116	101200	28908464	1675	1675	1675	1675	14
603	20240116	101100	28885014	1675	1675	1675	1675	14
604	20240116	101000	28861564	1675	1675	1675	1675	250
605	20240116	100900	28442814	1676	1676	1676	1676	3
606	20240116	100800	28437786	1675	1675	1675	1675	0
607	20240116	100700	28437786	1675	1676	1676	1675	1355
608	20240116	100600	26166852	1677	1677	1677	1677	2
609	20240116	100500	26163498	1677	1677	1677	1677	708
610	20240116	100400	24976182	1679	1679	1679	1679	0
611	20240116	100300	24976182	1679	1679	1679	1679	0
612	20240116	100200	24976182	1679	1679	1679	1679	1
613	20240116	100100	24974503	1678	1678	1678	1678	343
614	20240116	100000	24398949	1678	1678	1678	1678	188
615	20240116	095900	24083485	1679	1679	1679	1679	366
616	20240116	095800	23468971	1679	1679	1679	1679	100
617	20240116	095700	23301071	1680	1680	1680	1680	0
618	20240116	095600	23301071	1680	1680	1680	1680	758
619	20240116	095500	22027631	1680	1681	1681	1680	888
620	20240116	095400	20535113	1682	1682	1682	1682	0
621	20240116	095300	20535113	1682	1682	1682	1682	12
622	20240116	095200	20514929	1683	1684	1684	1683	2
623	20240116	095100	20511562	1682	1683	1683	1682	20
624	20240116	095000	20477903	1684	1684	1684	1684	6
625	20240116	094900	20467799	1685	1685	1685	1685	0
626	20240116	094800	20467799	1685	1685	1685	1685	0
627	20240116	094700	20467799	1685	1682	1685	1682	1341
628	20240116	094600	18212234	1682	1682	1682	1682	0
629	20240116	094500	18212234	1682	1682	1682	1682	0
630	20240116	094400	18212234	1682	1682	1682	1682	556
631	20240116	094300	17277042	1682	1683	1683	1682	537
632	20240116	094200	16373807	1684	1684	1684	1684	1
633	20240116	094100	16372123	1685	1683	1685	1683	671
634	20240116	094000	15242295	1682	1682	1682	1682	0
635	20240116	093900	15242295	1682	1682	1682	1682	0
636	20240116	093800	15242295	1682	1682	1682	1682	0
637	20240116	093700	15242295	1682	1682	1682	1682	5
638	20240116	093600	15233885	1680	1680	1680	1680	0
639	20240116	093500	15233885	1680	1680	1680	1680	0
640	20240116	093400	15233885	1680	1680	1680	1680	0
641	20240116	093300	15233885	1680	1682	1682	1680	158
642	20240116	093200	14968370	1683	1683	1683	1683	5
643	20240116	093100	14959955	1683	1683	1683	1683	30
644	20240116	093000	14909465	1683	1683	1683	1683	0
645	20240116	092900	14909465	1683	1683	1683	1683	5
646	20240116	092800	14901050	1683	1683	1683	1683	0
647	20240116	092700	14901050	1683	1683	1683	1683	1
648	20240116	092600	14899367	1683	1683	1683	1683	3
649	20240116	092500	14894318	1682	1682	1682	1682	0
650	20240116	092400	14894318	1682	1682	1682	1682	0
651	20240116	092300	14894318	1682	1682	1682	1682	67
652	20240116	092200	14781624	1682	1682	1682	1682	1
653	20240116	092100	14779942	1676	1676	1676	1676	0
654	20240116	092000	14779942	1676	1676	1676	1676	0
655	20240116	091900	14779942	1676	1676	1676	1676	0
656	20240116	091800	14779942	1676	1677	1677	1676	42
657	20240116	091700	14709543	1678	1678	1678	1678	1
658	20240116	091600	14707865	1676	1682	1682	1675	286
659	20240116	091500	14228618	1683	1683	1683	1683	10
660	20240116	091400	14211788	1683	1684	1684	1683	189
661	20240116	091300	13893575	1683	1683	1683	1683	289
662	20240116	091200	13407188	1683	1683	1683	1683	11
663	20240116	091100	13388675	1675	1675	1675	1675	0
664	20240116	091000	13388675	1675	1682	1682	1675	1100
665	20240116	090900	11544274	1682	1682	1682	1682	0
666	20240116	090800	11544274	1682	1682	1682	1682	0
667	20240116	090700	11544274	1682	1681	1682	1680	153
668	20240116	090600	11287103	1681	1681	1681	1681	257
669	20240116	090500	10855086	1678	1678	1678	1678	0
670	20240116	090400	10855086	1678	1678	1678	1678	0
671	20240116	090300	10855086	1678	1685	1685	1678	653
672	20240116	090200	9757140	1685	1685	1685	1685	10
673	20240116	090100	9740290	1680	1688	1688	1680	961
674	20240116	090000	8122971	1688	1698	1698	1688	4075