KissMeData/126640/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202000	83579546	1694	1694	1694	1694	469
3	20240110	201900	83579546	1694	1694	1694	1694	0
4	20240110	201800	83579546	1694	1694	1694	1694	0
5	20240110	201700	83579546	1694	1694	1694	1694	0
6	20240110	201600	83579546	1694	1694	1694	1694	0
7	20240110	201500	83579546	1694	1694	1694	1694	0
8	20240110	201400	83579546	1694	1694	1694	1694	0
9	20240110	201300	83579546	1694	1694	1694	1694	0
10	20240110	201200	83579546	1694	1694	1694	1694	0
11	20240110	201100	83579546	1694	1694	1694	1694	0
12	20240110	201000	83579546	1694	1694	1694	1694	0
13	20240110	200900	83579546	1694	1694	1694	1694	0
14	20240110	200800	83579546	1694	1694	1694	1694	0
15	20240110	200700	83579546	1694	1694	1694	1694	0
16	20240110	200600	83579546	1694	1694	1694	1694	0
17	20240110	200500	83579546	1694	1694	1694	1694	0
18	20240110	200400	83579546	1694	1694	1694	1694	0
19	20240110	200300	83579546	1694	1694	1694	1694	0
20	20240110	200200	83579546	1694	1694	1694	1694	0
21	20240110	200100	83579546	1694	1694	1694	1694	0
22	20240110	200000	83579546	1694	1694	1694	1694	0
23	20240110	195900	83579546	1694	1694	1694	1694	0
24	20240110	195800	83579546	1694	1694	1694	1694	0
25	20240110	195700	83579546	1694	1694	1694	1694	0
26	20240110	195600	83579546	1694	1694	1694	1694	0
27	20240110	195500	83579546	1694	1694	1694	1694	0
28	20240110	195400	83579546	1694	1694	1694	1694	0
29	20240110	195300	83579546	1694	1694	1694	1694	0
30	20240110	195200	83579546	1694	1694	1694	1694	0
31	20240110	195100	83579546	1694	1694	1694	1694	0
32	20240110	195000	83579546	1694	1694	1694	1694	469
33	20240110	194900	83579546	1694	1694	1694	1694	0
34	20240110	194800	83579546	1694	1694	1694	1694	0
35	20240110	194700	83579546	1694	1694	1694	1694	0
36	20240110	194600	83579546	1694	1694	1694	1694	0
37	20240110	194500	83579546	1694	1694	1694	1694	0
38	20240110	194400	83579546	1694	1694	1694	1694	0
39	20240110	194300	83579546	1694	1694	1694	1694	0
40	20240110	194200	83579546	1694	1694	1694	1694	0
41	20240110	194100	83579546	1694	1694	1694	1694	0
42	20240110	194000	83579546	1694	1694	1694	1694	0
43	20240110	193900	83579546	1694	1694	1694	1694	0
44	20240110	193800	83579546	1694	1694	1694	1694	0
45	20240110	193700	83579546	1694	1694	1694	1694	0
46	20240110	193600	83579546	1694	1694	1694	1694	0
47	20240110	193500	83579546	1694	1694	1694	1694	0
48	20240110	193400	83579546	1694	1694	1694	1694	0
49	20240110	193300	83579546	1694	1694	1694	1694	0
50	20240110	193200	83579546	1694	1694	1694	1694	0
51	20240110	193100	83579546	1694	1694	1694	1694	0
52	20240110	193000	83579546	1694	1694	1694	1694	0
53	20240110	192900	83579546	1694	1694	1694	1694	0
54	20240110	192800	83579546	1694	1694	1694	1694	0
55	20240110	192700	83579546	1694	1694	1694	1694	0
56	20240110	192600	83579546	1694	1694	1694	1694	0
57	20240110	192500	83579546	1694	1694	1694	1694	0
58	20240110	192400	83579546	1694	1694	1694	1694	0
59	20240110	192300	83579546	1694	1694	1694	1694	0
60	20240110	192200	83579546	1694	1694	1694	1694	0
61	20240110	192100	83579546	1694	1694	1694	1694	0
62	20240110	192000	83579546	1694	1694	1694	1694	469
63	20240110	191900	83579546	1694	1694	1694	1694	0
64	20240110	191800	83579546	1694	1694	1694	1694	0
65	20240110	191700	83579546	1694	1694	1694	1694	0
66	20240110	191600	83579546	1694	1694	1694	1694	0
67	20240110	191500	83579546	1694	1694	1694	1694	0
68	20240110	191400	83579546	1694	1694	1694	1694	0
69	20240110	191300	83579546	1694	1694	1694	1694	0
70	20240110	191200	83579546	1694	1694	1694	1694	0
71	20240110	191100	83579546	1694	1694	1694	1694	0
72	20240110	191000	83579546	1694	1694	1694	1694	0
73	20240110	190900	83579546	1694	1694	1694	1694	0
74	20240110	190800	83579546	1694	1694	1694	1694	0
75	20240110	190700	83579546	1694	1694	1694	1694	0
76	20240110	190600	83579546	1694	1694	1694	1694	0
77	20240110	190500	83579546	1694	1694	1694	1694	0
78	20240110	190400	83579546	1694	1694	1694	1694	0
79	20240110	190300	83579546	1694	1694	1694	1694	0
80	20240110	190200	83579546	1694	1694	1694	1694	0
81	20240110	190100	83579546	1694	1694	1694	1694	0
82	20240110	190000	83579546	1694	1694	1694	1694	0
83	20240110	185900	83579546	1694	1694	1694	1694	0
84	20240110	185800	83579546	1694	1694	1694	1694	0
85	20240110	185700	83579546	1694	1694	1694	1694	0
86	20240110	185600	83579546	1694	1694	1694	1694	0
87	20240110	185500	83579546	1694	1694	1694	1694	0
88	20240110	185400	83579546	1694	1694	1694	1694	0
89	20240110	185300	83579546	1694	1694	1694	1694	0
90	20240110	185200	83579546	1694	1694	1694	1694	0
91	20240110	185100	83579546	1694	1694	1694	1694	0
92	20240110	185000	83579546	1694	1694	1694	1694	469
93	20240110	184900	83579546	1694	1694	1694	1694	0
94	20240110	184800	83579546	1694	1694	1694	1694	0
95	20240110	184700	83579546	1694	1694	1694	1694	0
96	20240110	184600	83579546	1694	1694	1694	1694	0
97	20240110	184500	83579546	1694	1694	1694	1694	0
98	20240110	184400	83579546	1694	1694	1694	1694	0
99	20240110	184300	83579546	1694	1694	1694	1694	0
100	20240110	184200	83579546	1694	1694	1694	1694	0
101	20240110	184100	83579546	1694	1694	1694	1694	0
102	20240110	184000	83579546	1694	1694	1694	1694	0
103	20240110	183900	83579546	1694	1694	1694	1694	0
104	20240110	183800	83579546	1694	1694	1694	1694	0
105	20240110	183700	83579546	1694	1694	1694	1694	0
106	20240110	183600	83579546	1694	1694	1694	1694	0
107	20240110	183500	83579546	1694	1694	1694	1694	0
108	20240110	183400	83579546	1694	1694	1694	1694	0
109	20240110	183300	83579546	1694	1694	1694	1694	0
110	20240110	183200	83579546	1694	1694	1694	1694	0
111	20240110	183100	83579546	1694	1694	1694	1694	0
112	20240110	183000	83579546	1694	1694	1694	1694	0
113	20240110	182900	83579546	1694	1694	1694	1694	0
114	20240110	182800	83579546	1694	1694	1694	1694	0
115	20240110	182700	83579546	1694	1694	1694	1694	0
116	20240110	182600	83579546	1694	1694	1694	1694	0
117	20240110	182500	83579546	1694	1694	1694	1694	0
118	20240110	182400	83579546	1694	1694	1694	1694	0
119	20240110	182300	83579546	1694	1694	1694	1694	0
120	20240110	182200	83579546	1694	1694	1694	1694	0
121	20240110	182100	83579546	1694	1694	1694	1694	0
122	20240110	182000	83579546	1694	1694	1694	1694	469
123	20240110	181900	83579546	1694	1694	1694	1694	0
124	20240110	181800	83579546	1694	1694	1694	1694	0
125	20240110	181700	83579546	1694	1694	1694	1694	0
126	20240110	181600	83579546	1694	1694	1694	1694	0
127	20240110	181500	83579546	1694	1694	1694	1694	0
128	20240110	181400	83579546	1694	1694	1694	1694	0
129	20240110	181300	83579546	1694	1694	1694	1694	0
130	20240110	181200	83579546	1694	1694	1694	1694	0
131	20240110	181100	83579546	1694	1694	1694	1694	0
132	20240110	181000	83579546	1694	1694	1694	1694	0
133	20240110	180900	83579546	1694	1694	1694	1694	0
134	20240110	180800	83579546	1694	1694	1694	1694	0
135	20240110	180700	83579546	1694	1694	1694	1694	0
136	20240110	180600	83579546	1694	1694	1694	1694	0
137	20240110	180500	83579546	1694	1694	1694	1694	0
138	20240110	180400	83579546	1694	1694	1694	1694	0
139	20240110	180300	83579546	1694	1694	1694	1694	0
140	20240110	180200	83579546	1694	1694	1694	1694	0
141	20240110	180100	83579546	1694	1694	1694	1694	0
142	20240110	180000	83579546	1694	1694	1694	1694	0
143	20240110	175900	83579546	1694	1694	1694	1694	0
144	20240110	175800	83579546	1694	1694	1694	1694	0
145	20240110	175700	83579546	1694	1694	1694	1694	0
146	20240110	175600	83579546	1694	1694	1694	1694	0
147	20240110	175500	83579546	1694	1694	1694	1694	0
148	20240110	175400	83579546	1694	1694	1694	1694	0
149	20240110	175300	83579546	1694	1694	1694	1694	0
150	20240110	175200	83579546	1694	1694	1694	1694	0
151	20240110	175100	83579546	1694	1694	1694	1694	0
152	20240110	175000	83579546	1694	1694	1694	1694	469
153	20240110	174900	83579546	1694	1694	1694	1694	0
154	20240110	174800	83579546	1694	1694	1694	1694	0
155	20240110	174700	83579546	1694	1694	1694	1694	0
156	20240110	174600	83579546	1694	1694	1694	1694	0
157	20240110	174500	83579546	1694	1694	1694	1694	0
158	20240110	174400	83579546	1694	1694	1694	1694	0
159	20240110	174300	83579546	1694	1694	1694	1694	0
160	20240110	174200	83579546	1694	1694	1694	1694	0
161	20240110	174100	83579546	1694	1694	1694	1694	0
162	20240110	174000	83579546	1694	1694	1694	1694	0
163	20240110	173900	83579546	1694	1694	1694	1694	0
164	20240110	173800	83579546	1694	1694	1694	1694	0
165	20240110	173700	83579546	1694	1694	1694	1694	0
166	20240110	173600	83579546	1694	1694	1694	1694	0
167	20240110	173500	83579546	1694	1694	1694	1694	0
168	20240110	173400	83579546	1694	1694	1694	1694	0
169	20240110	173300	83579546	1694	1694	1694	1694	0
170	20240110	173200	83579546	1694	1694	1694	1694	0
171	20240110	173100	83579546	1694	1694	1694	1694	0
172	20240110	173000	83579546	1694	1694	1694	1694	0
173	20240110	172900	83579546	1694	1694	1694	1694	0
174	20240110	172800	83579546	1694	1694	1694	1694	0
175	20240110	172700	83579546	1694	1694	1694	1694	0
176	20240110	172600	83579546	1694	1694	1694	1694	0
177	20240110	172500	83579546	1694	1694	1694	1694	0
178	20240110	172400	83579546	1694	1694	1694	1694	0
179	20240110	172300	83579546	1694	1694	1694	1694	0
180	20240110	172200	83579546	1694	1694	1694	1694	0
181	20240110	172100	83579546	1694	1694	1694	1694	0
182	20240110	172000	83579546	1694	1694	1694	1694	469
183	20240110	171900	83579546	1694	1694	1694	1694	0
184	20240110	171800	83579546	1694	1694	1694	1694	0
185	20240110	171700	83579546	1694	1694	1694	1694	0
186	20240110	171600	83579546	1694	1694	1694	1694	0
187	20240110	171500	83579546	1694	1694	1694	1694	0
188	20240110	171400	83579546	1694	1694	1694	1694	0
189	20240110	171300	83579546	1694	1694	1694	1694	0
190	20240110	171200	83579546	1694	1694	1694	1694	0
191	20240110	171100	83579546	1694	1694	1694	1694	0
192	20240110	171000	83579546	1694	1694	1694	1694	0
193	20240110	170900	83579546	1694	1694	1694	1694	0
194	20240110	170800	83579546	1694	1694	1694	1694	0
195	20240110	170700	83579546	1694	1694	1694	1694	0
196	20240110	170600	83579546	1694	1694	1694	1694	0
197	20240110	170500	83579546	1694	1694	1694	1694	0
198	20240110	170400	83579546	1694	1694	1694	1694	0
199	20240110	170300	83579546	1694	1694	1694	1694	0
200	20240110	170200	83579546	1694	1694	1694	1694	0
201	20240110	170100	83579546	1694	1694	1694	1694	0
202	20240110	170000	83579546	1694	1694	1694	1694	0
203	20240110	165900	83579546	1694	1694	1694	1694	0
204	20240110	165800	83579546	1694	1694	1694	1694	0
205	20240110	165700	83579546	1694	1694	1694	1694	0
206	20240110	165600	83579546	1694	1694	1694	1694	0
207	20240110	165500	83579546	1694	1694	1694	1694	0
208	20240110	165400	83579546	1694	1694	1694	1694	0
209	20240110	165300	83579546	1694	1694	1694	1694	0
210	20240110	165200	83579546	1694	1694	1694	1694	0
211	20240110	165100	83579546	1694	1694	1694	1694	0
212	20240110	165000	83579546	1694	1694	1694	1694	469
213	20240110	164900	83579546	1694	1694	1694	1694	0
214	20240110	164800	83579546	1694	1694	1694	1694	0
215	20240110	164700	83579546	1694	1694	1694	1694	0
216	20240110	164600	83579546	1694	1694	1694	1694	0
217	20240110	164500	83579546	1694	1694	1694	1694	0
218	20240110	164400	83579546	1694	1694	1694	1694	0
219	20240110	164300	83579546	1694	1694	1694	1694	0
220	20240110	164200	83579546	1694	1694	1694	1694	0
221	20240110	164100	83579546	1694	1694	1694	1694	0
222	20240110	164000	83579546	1694	1694	1694	1694	0
223	20240110	163900	83579546	1694	1694	1694	1694	0
224	20240110	163800	83579546	1694	1694	1694	1694	0
225	20240110	163700	83579546	1694	1694	1694	1694	0
226	20240110	163600	83579546	1694	1694	1694	1694	0
227	20240110	163500	83579546	1694	1694	1694	1694	0
228	20240110	163400	83579546	1694	1694	1694	1694	0
229	20240110	163300	83579546	1694	1694	1694	1694	0
230	20240110	163200	83579546	1694	1694	1694	1694	0
231	20240110	163100	83579546	1694	1694	1694	1694	0
232	20240110	163000	83579546	1694	1694	1694	1694	0
233	20240110	162900	83579546	1694	1694	1694	1694	0
234	20240110	162800	83579546	1694	1694	1694	1694	0
235	20240110	162700	83579546	1694	1694	1694	1694	0
236	20240110	162600	83579546	1694	1694	1694	1694	0
237	20240110	162500	83579546	1694	1694	1694	1694	0
238	20240110	162400	83579546	1694	1694	1694	1694	0
239	20240110	162300	83579546	1694	1694	1694	1694	0
240	20240110	162200	83579546	1694	1694	1694	1694	0
241	20240110	162100	83579546	1694	1694	1694	1694	0
242	20240110	162000	83579546	1694	1694	1694	1694	469
243	20240110	161900	83579546	1694	1694	1694	1694	0
244	20240110	161800	83579546	1694	1694	1694	1694	0
245	20240110	161700	83579546	1694	1694	1694	1694	0
246	20240110	161600	83579546	1694	1694	1694	1694	0
247	20240110	161500	83579546	1694	1694	1694	1694	0
248	20240110	161400	83579546	1694	1694	1694	1694	0
249	20240110	161300	83579546	1694	1694	1694	1694	0
250	20240110	161200	83579546	1694	1694	1694	1694	0
251	20240110	161100	83579546	1694	1694	1694	1694	0
252	20240110	161000	83579546	1694	1694	1694	1694	0
253	20240110	160900	83579546	1694	1694	1694	1694	0
254	20240110	160800	83579546	1694	1694	1694	1694	0
255	20240110	160700	83579546	1694	1694	1694	1694	0
256	20240110	160600	83579546	1694	1694	1694	1694	0
257	20240110	160500	83579546	1694	1694	1694	1694	0
258	20240110	160400	83579546	1694	1694	1694	1694	0
259	20240110	160300	83579546	1694	1694	1694	1694	0
260	20240110	160200	83579546	1694	1694	1694	1694	0
261	20240110	160100	83579546	1694	1694	1694	1694	0
262	20240110	160000	83579546	1694	1694	1694	1694	0
263	20240110	155900	83579546	1694	1694	1694	1694	0
264	20240110	155800	83579546	1694	1694	1694	1694	0
265	20240110	155700	83579546	1694	1694	1694	1694	0
266	20240110	155600	83579546	1694	1694	1694	1694	0
267	20240110	155500	83579546	1694	1694	1694	1694	0
268	20240110	155400	83579546	1694	1694	1694	1694	0
269	20240110	155300	83579546	1694	1694	1694	1694	0
270	20240110	155200	83579546	1694	1694	1694	1694	0
271	20240110	155100	83579546	1694	1694	1694	1694	0
272	20240110	155000	83579546	1694	1694	1694	1694	469
273	20240110	154900	83579546	1694	1694	1694	1694	0
274	20240110	154800	83579546	1694	1694	1694	1694	0
275	20240110	154700	83579546	1694	1694	1694	1694	0
276	20240110	154600	83579546	1694	1694	1694	1694	0
277	20240110	154500	83579546	1694	1694	1694	1694	0
278	20240110	154400	83579546	1694	1694	1694	1694	0
279	20240110	154300	83579546	1694	1694	1694	1694	0
280	20240110	154200	83579546	1694	1694	1694	1694	0
281	20240110	154100	83579546	1694	1694	1694	1694	0
282	20240110	154000	83579546	1694	1694	1694	1694	0
283	20240110	153900	83579546	1694	1694	1694	1694	0
284	20240110	153800	83579546	1694	1694	1694	1694	0
285	20240110	153700	83579546	1694	1694	1694	1694	0
286	20240110	153600	83579546	1694	1694	1694	1694	0
287	20240110	153500	83579546	1694	1694	1694	1694	0
288	20240110	153400	83579546	1694	1694	1694	1694	0
289	20240110	153300	83579546	1694	1694	1694	1694	0
290	20240110	153200	83579546	1694	1694	1694	1694	0
291	20240110	153100	83579546	1694	1694	1694	1694	0
292	20240110	153000	83579546	1694	1694	1694	1694	469
293	20240110	152900	82785060	1695	1695	1695	1695	0
294	20240110	152800	82785060	1695	1695	1695	1695	0
295	20240110	152700	82785060	1695	1695	1695	1695	0
296	20240110	152600	82785060	1695	1695	1695	1695	0
297	20240110	152500	82785060	1695	1695	1695	1695	0
298	20240110	152400	82785060	1695	1695	1695	1695	0
299	20240110	152300	82785060	1695	1695	1695	1695	0
300	20240110	152200	82785060	1695	1695	1695	1695	0
301	20240110	152100	82785060	1695	1695	1695	1695	0
302	20240110	152000	82785060	1695	1695	1695	1695	0
303	20240110	151900	82785060	1695	1695	1695	1695	0
304	20240110	151800	82785060	1695	1695	1695	1695	0
305	20240110	151700	82785060	1695	1695	1695	1695	0
306	20240110	151600	82785060	1695	1695	1695	1695	6
307	20240110	151500	82774890	1695	1695	1695	1695	0
308	20240110	151400	82774890	1695	1695	1695	1695	1
309	20240110	151300	82773195	1687	1695	1695	1687	1763
310	20240110	151200	79797791	1694	1694	1694	1694	0
311	20240110	151100	79797791	1694	1694	1694	1694	29
312	20240110	151000	79748665	1694	1694	1694	1694	0
313	20240110	150900	79748665	1694	1694	1694	1694	0
314	20240110	150800	79748665	1694	1694	1694	1694	0
315	20240110	150700	79748665	1694	1694	1694	1694	296
316	20240110	150600	79247241	1688	1688	1688	1688	0
317	20240110	150500	79247241	1688	1688	1688	1688	0
318	20240110	150400	79247241	1688	1688	1688	1688	0
319	20240110	150300	79247241	1688	1688	1688	1688	0
320	20240110	150200	79247241	1688	1688	1688	1688	0
321	20240110	150100	79247241	1688	1688	1688	1688	0
322	20240110	150000	79247241	1688	1688	1688	1688	0
323	20240110	145900	79247241	1688	1689	1689	1688	3039
324	20240110	145800	74117106	1690	1690	1690	1690	0
325	20240110	145700	74117106	1690	1693	1693	1690	396
326	20240110	145600	73447176	1694	1694	1694	1694	0
327	20240110	145500	73447176	1694	1694	1694	1694	0
328	20240110	145400	73447176	1694	1694	1694	1694	0
329	20240110	145300	73447176	1694	1694	1694	1694	0
330	20240110	145200	73447176	1694	1694	1694	1694	0
331	20240110	145100	73447176	1694	1694	1694	1694	0
332	20240110	145000	73447176	1694	1694	1694	1694	0
333	20240110	144900	73447176	1694	1694	1694	1694	0
334	20240110	144800	73447176	1694	1694	1694	1694	0
335	20240110	144700	73447176	1694	1694	1694	1694	0
336	20240110	144600	73447176	1694	1694	1694	1694	4
337	20240110	144500	73440400	1687	1687	1687	1687	0
338	20240110	144400	73440400	1687	1689	1689	1687	10000
339	20240110	144300	56570068	1689	1689	1689	1689	0
340	20240110	144200	56570068	1689	1694	1694	1689	160
341	20240110	144100	56299193	1694	1694	1694	1694	0
342	20240110	144000	56299193	1694	1695	1695	1694	77
343	20240110	143900	56168697	1695	1695	1695	1695	0
344	20240110	143800	56168697	1695	1695	1695	1695	10
345	20240110	143700	56151747	1695	1695	1695	1695	0
346	20240110	143600	56151747	1695	1695	1695	1695	0
347	20240110	143500	56151747	1695	1695	1695	1695	0
348	20240110	143400	56151747	1695	1695	1695	1695	0
349	20240110	143300	56151747	1695	1695	1695	1695	0
350	20240110	143200	56151747	1695	1695	1695	1695	0
351	20240110	143100	56151747	1695	1695	1695	1695	0
352	20240110	143000	56151747	1695	1695	1695	1695	0
353	20240110	142900	56151747	1695	1695	1695	1695	0
354	20240110	142800	56151747	1695	1695	1695	1695	0
355	20240110	142700	56151747	1695	1695	1695	1695	0
356	20240110	142600	56151747	1695	1695	1695	1695	0
357	20240110	142500	56151747	1695	1695	1695	1695	0
358	20240110	142400	56151747	1695	1695	1695	1695	0
359	20240110	142300	56151747	1695	1695	1695	1695	0
360	20240110	142200	56151747	1695	1695	1695	1695	10
361	20240110	142100	56134797	1696	1696	1696	1696	0
362	20240110	142000	56134797	1696	1696	1696	1696	0
363	20240110	141900	56134797	1696	1696	1696	1696	10
364	20240110	141800	56117837	1697	1697	1697	1697	4
365	20240110	141700	56111049	1690	1690	1690	1690	0
366	20240110	141600	56111049	1690	1690	1690	1690	0
367	20240110	141500	56111049	1690	1690	1690	1690	0
368	20240110	141400	56111049	1690	1691	1691	1690	299
369	20240110	141300	55605562	1697	1697	1697	1697	0
370	20240110	141200	55605562	1697	1697	1697	1697	0
371	20240110	141100	55605562	1697	1697	1697	1697	0
372	20240110	141000	55605562	1697	1696	1697	1696	451
373	20240110	140900	54840283	1696	1696	1696	1696	110
374	20240110	140800	54653723	1696	1696	1696	1696	50
375	20240110	140700	54568923	1697	1697	1697	1697	0
376	20240110	140600	54568923	1697	1697	1697	1697	0
377	20240110	140500	54568923	1697	1697	1697	1697	0
378	20240110	140400	54568923	1697	1697	1697	1697	0
379	20240110	140300	54568923	1697	1697	1697	1697	0
380	20240110	140200	54568923	1697	1697	1697	1697	79
381	20240110	140100	54434860	1697	1697	1697	1697	0
382	20240110	140000	54434860	1697	1697	1697	1697	0
383	20240110	135900	54434860	1697	1697	1697	1697	0
384	20240110	135800	54434860	1697	1697	1697	1697	0
385	20240110	135700	54434860	1697	1697	1697	1697	0
386	20240110	135600	54434860	1697	1697	1697	1697	147
387	20240110	135500	54185401	1697	1697	1697	1697	0
388	20240110	135400	54185401	1697	1697	1697	1697	0
389	20240110	135300	54185401	1697	1697	1697	1697	0
390	20240110	135200	54185401	1697	1697	1697	1697	0
391	20240110	135100	54185401	1697	1697	1697	1697	0
392	20240110	135000	54185401	1697	1696	1697	1696	214
393	20240110	134900	53822453	1695	1695	1695	1695	2
394	20240110	134800	53819063	1688	1688	1688	1688	0
395	20240110	134700	53819063	1688	1688	1688	1688	0
396	20240110	134600	53819063	1688	1688	1688	1688	0
397	20240110	134500	53819063	1688	1688	1688	1688	0
398	20240110	134400	53819063	1688	1688	1688	1688	0
399	20240110	134300	53819063	1688	1688	1688	1688	0
400	20240110	134200	53819063	1688	1688	1688	1688	0
401	20240110	134100	53819063	1688	1694	1698	1688	40
402	20240110	134000	53751323	1687	1687	1687	1687	0
403	20240110	133900	53751323	1687	1687	1687	1687	0
404	20240110	133800	53751323	1687	1688	1688	1687	661
405	20240110	133700	52636028	1687	1687	1687	1687	0
406	20240110	133600	52636028	1687	1687	1687	1687	0
407	20240110	133500	52636028	1687	1689	1689	1687	1876
408	20240110	133400	49469855	1690	1690	1690	1690	0
409	20240110	133300	49469855	1690	1690	1690	1690	124
410	20240110	133200	49260295	1690	1690	1690	1690	0
411	20240110	133100	49260295	1690	1690	1690	1690	0
412	20240110	133000	49260295	1690	1690	1690	1690	0
413	20240110	132900	49260295	1690	1690	1690	1690	260
414	20240110	132800	48820895	1690	1690	1690	1690	0
415	20240110	132700	48820895	1690	1690	1690	1690	0
416	20240110	132600	48820895	1690	1690	1690	1690	400
417	20240110	132500	48144895	1695	1695	1695	1695	0
418	20240110	132400	48144895	1695	1695	1695	1695	0
419	20240110	132300	48144895	1695	1695	1695	1695	0
420	20240110	132200	48144895	1695	1695	1695	1695	5
421	20240110	132100	48136420	1690	1690	1690	1690	0
422	20240110	132000	48136420	1690	1690	1690	1690	0
423	20240110	131900	48136420	1690	1690	1690	1690	0
424	20240110	131800	48136420	1690	1690	1690	1690	307
425	20240110	131700	47617590	1695	1695	1695	1695	0
426	20240110	131600	47617590	1695	1695	1695	1695	0
427	20240110	131500	47617590	1695	1695	1695	1695	0
428	20240110	131400	47617590	1695	1695	1695	1695	0
429	20240110	131300	47617590	1695	1695	1695	1695	0
430	20240110	131200	47617590	1695	1695	1695	1695	0
431	20240110	131100	47617590	1695	1695	1695	1695	0
432	20240110	131000	47617590	1695	1695	1695	1695	451
433	20240110	130900	46853145	1695	1695	1695	1695	341
434	20240110	130800	46275150	1691	1693	1693	1691	1608
435	20240110	130700	43555403	1695	1695	1695	1695	0
436	20240110	130600	43555403	1695	1695	1695	1695	0
437	20240110	130500	43555403	1695	1695	1695	1695	1
438	20240110	130400	43553708	1694	1694	1694	1694	365
439	20240110	130300	42935398	1695	1695	1695	1695	0
440	20240110	130200	42935398	1695	1695	1695	1695	0
441	20240110	130100	42935398	1695	1695	1695	1695	0
442	20240110	130000	42935398	1695	1695	1695	1695	156
443	20240110	125900	42670978	1695	1695	1695	1695	246
444	20240110	125800	42254008	1695	1695	1695	1695	0
445	20240110	125700	42254008	1695	1695	1695	1695	79
446	20240110	125600	42120103	1699	1699	1699	1699	0
447	20240110	125500	42120103	1699	1699	1699	1699	2
448	20240110	125400	42116705	1699	1699	1699	1699	5
449	20240110	125300	42108210	1696	1696	1696	1696	290
450	20240110	125200	41616370	1695	1696	1696	1695	956
451	20240110	125100	39995756	1696	1696	1696	1696	0
452	20240110	125000	39995756	1696	1696	1696	1696	0
453	20240110	124900	39995756	1696	1697	1697	1696	700
454	20240110	124800	38808410	1700	1700	1700	1700	0
455	20240110	124700	38808410	1700	1700	1700	1700	0
456	20240110	124600	38808410	1700	1700	1700	1700	0
457	20240110	124500	38808410	1700	1700	1700	1700	676
458	20240110	124400	37659210	1700	1700	1700	1700	0
459	20240110	124300	37659210	1700	1700	1700	1700	0
460	20240110	124200	37659210	1700	1700	1700	1700	0
461	20240110	124100	37659210	1700	1700	1700	1700	0
462	20240110	124000	37659210	1700	1700	1700	1700	7
463	20240110	123900	37647310	1698	1698	1698	1698	0
464	20240110	123800	37647310	1698	1698	1698	1698	0
465	20240110	123700	37647310	1698	1698	1698	1698	0
466	20240110	123600	37647310	1698	1698	1698	1698	0
467	20240110	123500	37647310	1698	1698	1698	1698	0
468	20240110	123400	37647310	1698	1698	1698	1698	0
469	20240110	123300	37647310	1698	1698	1698	1698	64
470	20240110	123200	37538638	1700	1700	1700	1700	0
471	20240110	123100	37538638	1700	1700	1700	1700	0
472	20240110	123000	37538638	1700	1700	1700	1700	0
473	20240110	122900	37538638	1700	1700	1700	1700	0
474	20240110	122800	37538638	1700	1700	1700	1700	0
475	20240110	122700	37538638	1700	1700	1700	1700	0
476	20240110	122600	37538638	1700	1700	1700	1700	5
477	20240110	122500	37530138	1698	1698	1698	1698	0
478	20240110	122400	37530138	1698	1698	1698	1698	0
479	20240110	122300	37530138	1698	1698	1698	1698	88
480	20240110	122200	37380714	1700	1700	1700	1700	0
481	20240110	122100	37380714	1700	1700	1700	1700	235
482	20240110	122000	36981214	1700	1700	1700	1700	0
483	20240110	121900	36981214	1700	1700	1700	1700	0
484	20240110	121800	36981214	1700	1700	1700	1700	0
485	20240110	121700	36981214	1700	1700	1700	1700	15
486	20240110	121600	36955714	1700	1700	1700	1700	0
487	20240110	121500	36955714	1700	1700	1700	1700	0
488	20240110	121400	36955714	1700	1700	1700	1700	0
489	20240110	121300	36955714	1700	1700	1700	1700	0
490	20240110	121200	36955714	1700	1700	1700	1700	0
491	20240110	121100	36955714	1700	1700	1700	1700	0
492	20240110	121000	36955714	1700	1699	1700	1699	455
493	20240110	120900	36182264	1700	1700	1700	1700	0
494	20240110	120800	36182264	1700	1700	1700	1700	0
495	20240110	120700	36182264	1700	1700	1700	1700	1
496	20240110	120600	36180564	1694	1694	1694	1694	0
497	20240110	120500	36180564	1694	1694	1694	1694	0
498	20240110	120400	36180564	1694	1694	1694	1694	0
499	20240110	120300	36180564	1694	1694	1694	1694	0
500	20240110	120200	36180564	1694	1694	1694	1694	0
501	20240110	120100	36180564	1694	1694	1694	1694	0
502	20240110	120000	36180564	1694	1694	1694	1694	0
503	20240110	115900	36180564	1694	1698	1698	1694	340
504	20240110	115800	35603762	1700	1700	1700	1700	5
505	20240110	115700	35595262	1700	1700	1700	1700	0
506	20240110	115600	35595262	1700	1700	1700	1700	0
507	20240110	115500	35595262	1700	1699	1700	1699	1000
508	20240110	115400	33895729	1699	1699	1699	1699	0
509	20240110	115300	33895729	1699	1699	1699	1699	0
510	20240110	115200	33895729	1699	1699	1699	1699	0
511	20240110	115100	33895729	1699	1699	1699	1699	84
512	20240110	115000	33753013	1698	1698	1698	1698	4
513	20240110	114900	33746221	1699	1699	1699	1699	0
514	20240110	114800	33746221	1699	1699	1699	1699	2
515	20240110	114700	33742823	1699	1699	1699	1699	0
516	20240110	114600	33742823	1699	1699	1699	1699	0
517	20240110	114500	33742823	1699	1699	1699	1699	147
518	20240110	114400	33493070	1700	1700	1700	1700	0
519	20240110	114300	33493070	1700	1700	1700	1700	0
520	20240110	114200	33493070	1700	1700	1700	1700	0
521	20240110	114100	33493070	1700	1700	1700	1700	0
522	20240110	114000	33493070	1700	1700	1700	1700	0
523	20240110	113900	33493070	1700	1700	1700	1700	0
524	20240110	113800	33493070	1700	1700	1700	1700	0
525	20240110	113700	33493070	1700	1700	1700	1700	0
526	20240110	113600	33493070	1700	1694	1700	1694	1018
527	20240110	113500	31763183	1699	1699	1699	1699	0
528	20240110	113400	31763183	1699	1699	1699	1699	0
529	20240110	113300	31763183	1699	1699	1699	1699	0
530	20240110	113200	31763183	1699	1699	1699	1699	0
531	20240110	113100	31763183	1699	1699	1699	1699	0
532	20240110	113000	31763183	1699	1695	1699	1694	14
533	20240110	112900	31739440	1694	1694	1694	1694	0
534	20240110	112800	31739440	1694	1694	1694	1694	0
535	20240110	112700	31739440	1694	1694	1694	1694	0
536	20240110	112600	31739440	1694	1694	1694	1694	0
537	20240110	112500	31739440	1694	1694	1694	1694	0
538	20240110	112400	31739440	1694	1694	1694	1694	0
539	20240110	112300	31739440	1694	1694	1694	1694	0
540	20240110	112200	31739440	1694	1694	1694	1694	0
541	20240110	112100	31739440	1694	1694	1694	1694	600
542	20240110	112000	30723040	1693	1693	1693	1693	0
543	20240110	111900	30723040	1693	1693	1693	1693	29
544	20240110	111800	30673943	1693	1693	1693	1693	413
545	20240110	111700	29974734	1700	1699	1700	1699	1000
546	20240110	111600	28275124	1699	1699	1699	1699	0
547	20240110	111500	28275124	1699	1699	1699	1699	0
548	20240110	111400	28275124	1699	1699	1699	1699	10
549	20240110	111300	28258134	1700	1700	1700	1700	0
550	20240110	111200	28258134	1700	1700	1700	1700	50
551	20240110	111100	28173134	1700	1700	1700	1700	0
552	20240110	111000	28173134	1700	1700	1700	1700	452
553	20240110	110900	27404734	1693	1693	1693	1693	0
554	20240110	110800	27404734	1693	1693	1693	1693	180
555	20240110	110700	27099994	1700	1700	1700	1700	0
556	20240110	110600	27099994	1700	1700	1700	1700	10
557	20240110	110500	27082994	1700	1700	1700	1700	0
558	20240110	110400	27082994	1700	1700	1700	1700	14
559	20240110	110300	27059194	1700	1700	1700	1700	0
560	20240110	110200	27059194	1700	1700	1700	1700	5
561	20240110	110100	27050694	1692	1692	1692	1692	0
562	20240110	110000	27050694	1692	1692	1692	1692	0
563	20240110	105900	27050694	1692	1692	1692	1692	0
564	20240110	105800	27050694	1692	1693	1693	1692	309
565	20240110	105700	26527811	1700	1700	1700	1700	0
566	20240110	105600	26527811	1700	1700	1700	1700	0
567	20240110	105500	26527811	1700	1700	1700	1700	0
568	20240110	105400	26527811	1700	1700	1700	1700	0
569	20240110	105300	26527811	1700	1700	1700	1700	588
570	20240110	105200	25528211	1700	1700	1700	1700	0
571	20240110	105100	25528211	1700	1700	1700	1700	0
572	20240110	105000	25528211	1700	1700	1700	1700	0
573	20240110	104900	25528211	1700	1700	1700	1700	0
574	20240110	104800	25528211	1700	1700	1700	1700	0
575	20240110	104700	25528211	1700	1700	1700	1700	0
576	20240110	104600	25528211	1700	1700	1700	1700	0
577	20240110	104500	25528211	1700	1700	1700	1700	0
578	20240110	104400	25528211	1700	1700	1700	1700	0
579	20240110	104300	25528211	1700	1700	1700	1700	0
580	20240110	104200	25528211	1700	1700	1700	1700	0
581	20240110	104100	25528211	1700	1700	1700	1700	5
582	20240110	104000	25519711	1700	1700	1700	1700	0
583	20240110	103900	25519711	1700	1700	1700	1700	0
584	20240110	103800	25519711	1700	1700	1700	1700	0
585	20240110	103700	25519711	1700	1700	1700	1700	0
586	20240110	103600	25519711	1700	1700	1700	1700	0
587	20240110	103500	25519711	1700	1700	1700	1700	0
588	20240110	103400	25519711	1700	1700	1700	1700	5
589	20240110	103300	25511211	1692	1692	1692	1692	0
590	20240110	103200	25511211	1692	1692	1692	1692	694
591	20240110	103100	24336963	1692	1692	1692	1692	0
592	20240110	103000	24336963	1692	1692	1692	1692	1059
593	20240110	102900	22545135	1692	1692	1692	1692	0
594	20240110	102800	22545135	1692	1692	1692	1692	0
595	20240110	102700	22545135	1692	1692	1692	1692	1
596	20240110	102600	22543443	1692	1692	1692	1692	0
597	20240110	102500	22543443	1692	1692	1692	1692	0
598	20240110	102400	22543443	1692	1692	1692	1692	0
599	20240110	102300	22543443	1692	1692	1692	1692	0
600	20240110	102200	22543443	1692	1692	1692	1692	0
601	20240110	102100	22543443	1692	1692	1692	1692	0
602	20240110	102000	22543443	1692	1692	1692	1692	0
603	20240110	101900	22543443	1692	1692	1692	1692	0
604	20240110	101800	22543443	1692	1692	1692	1692	400
605	20240110	101700	21866643	1702	1702	1702	1702	0
606	20240110	101600	21866643	1702	1702	1702	1702	0
607	20240110	101500	21866643	1702	1702	1702	1702	0
608	20240110	101400	21866643	1702	1702	1702	1702	0
609	20240110	101300	21866643	1702	1702	1702	1702	0
610	20240110	101200	21866643	1702	1702	1702	1702	0
611	20240110	101100	21866643	1702	1702	1702	1702	0
612	20240110	101000	21866643	1702	1701	1702	1701	452
613	20240110	100900	21097624	1703	1703	1703	1703	0
614	20240110	100800	21097624	1703	1703	1703	1703	0
615	20240110	100700	21097624	1703	1703	1703	1703	0
616	20240110	100600	21097624	1703	1703	1703	1703	5
617	20240110	100500	21089109	1703	1703	1703	1703	0
618	20240110	100400	21089109	1703	1703	1703	1703	1
619	20240110	100300	21087406	1692	1692	1692	1692	0
620	20240110	100200	21087406	1692	1692	1692	1692	0
621	20240110	100100	21087406	1692	1692	1692	1692	0
622	20240110	100000	21087406	1692	1692	1692	1692	400
623	20240110	095900	20410606	1693	1693	1693	1693	181
624	20240110	095800	20104173	1693	1693	1693	1693	19
625	20240110	095700	20072006	1693	1693	1693	1693	386
626	20240110	095600	19418508	1693	1693	1693	1693	293
627	20240110	095500	18922459	1696	1696	1696	1696	59
628	20240110	095400	18822395	1700	1701	1701	1700	803
629	20240110	095300	17457269	1702	1702	1702	1702	23
630	20240110	095200	17418123	1706	1706	1706	1706	1
631	20240110	095100	17416417	1702	1702	1702	1702	100
632	20240110	095000	17246217	1701	1701	1701	1701	0
633	20240110	094900	17246217	1701	1701	1701	1701	0
634	20240110	094800	17246217	1701	1701	1701	1701	3
635	20240110	094700	17241114	1701	1699	1701	1699	285
636	20240110	094600	16756671	1700	1700	1700	1700	0
637	20240110	094500	16756671	1700	1700	1700	1700	0
638	20240110	094400	16756671	1700	1700	1700	1700	33
639	20240110	094300	16700571	1700	1700	1700	1700	0
640	20240110	094200	16700571	1700	1700	1700	1700	0
641	20240110	094100	16700571	1700	1700	1700	1700	0
642	20240110	094000	16700571	1700	1700	1700	1700	3
643	20240110	093900	16695471	1700	1697	1700	1697	89
644	20240110	093800	16544201	1697	1696	1697	1696	506
645	20240110	093700	15685851	1696	1696	1696	1696	78
646	20240110	093600	15553563	1694	1694	1694	1694	0
647	20240110	093500	15553563	1694	1694	1694	1694	0
648	20240110	093400	15553563	1694	1694	1694	1694	0
649	20240110	093300	15553563	1694	1694	1694	1694	0
650	20240110	093200	15553563	1694	1694	1694	1694	38
651	20240110	093100	15489191	1694	1694	1694	1694	10
652	20240110	093000	15472251	1694	1694	1694	1694	10
653	20240110	092900	15455311	1692	1692	1692	1692	263
654	20240110	092800	15010315	1700	1700	1700	1700	0
655	20240110	092700	15010315	1700	1700	1700	1700	0
656	20240110	092600	15010315	1700	1693	1700	1693	2
657	20240110	092500	15006922	1692	1692	1692	1692	0
658	20240110	092400	15006922	1692	1692	1692	1692	0
659	20240110	092300	15006922	1692	1692	1692	1692	93
660	20240110	092200	14849566	1692	1692	1692	1692	35
661	20240110	092100	14790346	1692	1693	1693	1692	2307
662	20240110	092000	10886879	1692	1692	1692	1692	0
663	20240110	091900	10886879	1692	1692	1692	1692	0
664	20240110	091800	10886879	1692	1692	1692	1692	0
665	20240110	091700	10886879	1692	1692	1692	1692	0
666	20240110	091600	10886879	1692	1692	1692	1692	0
667	20240110	091500	10886879	1692	1694	1694	1692	1184
668	20240110	091400	8882057	1693	1693	1693	1693	0
669	20240110	091300	8882057	1693	1693	1693	1693	0
670	20240110	091200	8882057	1693	1693	1693	1693	800
671	20240110	091100	7527657	1709	1709	1709	1709	0
672	20240110	091000	7527657	1709	1709	1709	1709	0
673	20240110	090900	7527657	1709	1709	1709	1709	0
674	20240110	090800	7527657	1709	1709	1709	1709	2
675	20240110	090700	7524239	1710	1709	1710	1709	10
676	20240110	090600	7507144	1690	1698	1710	1690	1658
677	20240110	090500	4687032	1688	1688	1688	1688	0
678	20240110	090400	4687032	1688	1688	1688	1688	0
679	20240110	090300	4687032	1688	1688	1688	1688	294
680	20240110	090200	4190760	1688	1688	1688	1688	751
681	20240110	090100	2923072	1695	1695	1695	1695	0
682	20240110	090000	2923072	1695	1699	1699	1695	1103