KissMeData/126640/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202000	139120409	1650	1650	1650	1650	1453
3	20240112	201900	139120409	1650	1650	1650	1650	0
4	20240112	201800	139120409	1650	1650	1650	1650	0
5	20240112	201700	139120409	1650	1650	1650	1650	0
6	20240112	201600	139120409	1650	1650	1650	1650	0
7	20240112	201500	139120409	1650	1650	1650	1650	0
8	20240112	201400	139120409	1650	1650	1650	1650	0
9	20240112	201300	139120409	1650	1650	1650	1650	0
10	20240112	201200	139120409	1650	1650	1650	1650	0
11	20240112	201100	139120409	1650	1650	1650	1650	0
12	20240112	201000	139120409	1650	1650	1650	1650	0
13	20240112	200900	139120409	1650	1650	1650	1650	0
14	20240112	200800	139120409	1650	1650	1650	1650	0
15	20240112	200700	139120409	1650	1650	1650	1650	0
16	20240112	200600	139120409	1650	1650	1650	1650	0
17	20240112	200500	139120409	1650	1650	1650	1650	0
18	20240112	200400	139120409	1650	1650	1650	1650	0
19	20240112	200300	139120409	1650	1650	1650	1650	0
20	20240112	200200	139120409	1650	1650	1650	1650	0
21	20240112	200100	139120409	1650	1650	1650	1650	0
22	20240112	200000	139120409	1650	1650	1650	1650	0
23	20240112	195900	139120409	1650	1650	1650	1650	0
24	20240112	195800	139120409	1650	1650	1650	1650	0
25	20240112	195700	139120409	1650	1650	1650	1650	0
26	20240112	195600	139120409	1650	1650	1650	1650	0
27	20240112	195500	139120409	1650	1650	1650	1650	0
28	20240112	195400	139120409	1650	1650	1650	1650	0
29	20240112	195300	139120409	1650	1650	1650	1650	0
30	20240112	195200	139120409	1650	1650	1650	1650	0
31	20240112	195100	139120409	1650	1650	1650	1650	0
32	20240112	195000	139120409	1650	1650	1650	1650	1453
33	20240112	194900	139120409	1650	1650	1650	1650	0
34	20240112	194800	139120409	1650	1650	1650	1650	0
35	20240112	194700	139120409	1650	1650	1650	1650	0
36	20240112	194600	139120409	1650	1650	1650	1650	0
37	20240112	194500	139120409	1650	1650	1650	1650	0
38	20240112	194400	139120409	1650	1650	1650	1650	0
39	20240112	194300	139120409	1650	1650	1650	1650	0
40	20240112	194200	139120409	1650	1650	1650	1650	0
41	20240112	194100	139120409	1650	1650	1650	1650	0
42	20240112	194000	139120409	1650	1650	1650	1650	0
43	20240112	193900	139120409	1650	1650	1650	1650	0
44	20240112	193800	139120409	1650	1650	1650	1650	0
45	20240112	193700	139120409	1650	1650	1650	1650	0
46	20240112	193600	139120409	1650	1650	1650	1650	0
47	20240112	193500	139120409	1650	1650	1650	1650	0
48	20240112	193400	139120409	1650	1650	1650	1650	0
49	20240112	193300	139120409	1650	1650	1650	1650	0
50	20240112	193200	139120409	1650	1650	1650	1650	0
51	20240112	193100	139120409	1650	1650	1650	1650	0
52	20240112	193000	139120409	1650	1650	1650	1650	0
53	20240112	192900	139120409	1650	1650	1650	1650	0
54	20240112	192800	139120409	1650	1650	1650	1650	0
55	20240112	192700	139120409	1650	1650	1650	1650	0
56	20240112	192600	139120409	1650	1650	1650	1650	0
57	20240112	192500	139120409	1650	1650	1650	1650	0
58	20240112	192400	139120409	1650	1650	1650	1650	0
59	20240112	192300	139120409	1650	1650	1650	1650	0
60	20240112	192200	139120409	1650	1650	1650	1650	0
61	20240112	192100	139120409	1650	1650	1650	1650	0
62	20240112	192000	139120409	1650	1650	1650	1650	1453
63	20240112	191900	139120409	1650	1650	1650	1650	0
64	20240112	191800	139120409	1650	1650	1650	1650	0
65	20240112	191700	139120409	1650	1650	1650	1650	0
66	20240112	191600	139120409	1650	1650	1650	1650	0
67	20240112	191500	139120409	1650	1650	1650	1650	0
68	20240112	191400	139120409	1650	1650	1650	1650	0
69	20240112	191300	139120409	1650	1650	1650	1650	0
70	20240112	191200	139120409	1650	1650	1650	1650	0
71	20240112	191100	139120409	1650	1650	1650	1650	0
72	20240112	191000	139120409	1650	1650	1650	1650	0
73	20240112	190900	139120409	1650	1650	1650	1650	0
74	20240112	190800	139120409	1650	1650	1650	1650	0
75	20240112	190700	139120409	1650	1650	1650	1650	0
76	20240112	190600	139120409	1650	1650	1650	1650	0
77	20240112	190500	139120409	1650	1650	1650	1650	0
78	20240112	190400	139120409	1650	1650	1650	1650	0
79	20240112	190300	139120409	1650	1650	1650	1650	0
80	20240112	190200	139120409	1650	1650	1650	1650	0
81	20240112	190100	139120409	1650	1650	1650	1650	0
82	20240112	190000	139120409	1650	1650	1650	1650	0
83	20240112	185900	139120409	1650	1650	1650	1650	0
84	20240112	185800	139120409	1650	1650	1650	1650	0
85	20240112	185700	139120409	1650	1650	1650	1650	0
86	20240112	185600	139120409	1650	1650	1650	1650	0
87	20240112	185500	139120409	1650	1650	1650	1650	0
88	20240112	185400	139120409	1650	1650	1650	1650	0
89	20240112	185300	139120409	1650	1650	1650	1650	0
90	20240112	185200	139120409	1650	1650	1650	1650	0
91	20240112	185100	139120409	1650	1650	1650	1650	0
92	20240112	185000	139120409	1650	1650	1650	1650	1453
93	20240112	184900	139120409	1650	1650	1650	1650	0
94	20240112	184800	139120409	1650	1650	1650	1650	0
95	20240112	184700	139120409	1650	1650	1650	1650	0
96	20240112	184600	139120409	1650	1650	1650	1650	0
97	20240112	184500	139120409	1650	1650	1650	1650	0
98	20240112	184400	139120409	1650	1650	1650	1650	0
99	20240112	184300	139120409	1650	1650	1650	1650	0
100	20240112	184200	139120409	1650	1650	1650	1650	0
101	20240112	184100	139120409	1650	1650	1650	1650	0
102	20240112	184000	139120409	1650	1650	1650	1650	0
103	20240112	183900	139120409	1650	1650	1650	1650	0
104	20240112	183800	139120409	1650	1650	1650	1650	0
105	20240112	183700	139120409	1650	1650	1650	1650	0
106	20240112	183600	139120409	1650	1650	1650	1650	0
107	20240112	183500	139120409	1650	1650	1650	1650	0
108	20240112	183400	139120409	1650	1650	1650	1650	0
109	20240112	183300	139120409	1650	1650	1650	1650	0
110	20240112	183200	139120409	1650	1650	1650	1650	0
111	20240112	183100	139120409	1650	1650	1650	1650	0
112	20240112	183000	139120409	1650	1650	1650	1650	0
113	20240112	182900	139120409	1650	1650	1650	1650	0
114	20240112	182800	139120409	1650	1650	1650	1650	0
115	20240112	182700	139120409	1650	1650	1650	1650	0
116	20240112	182600	139120409	1650	1650	1650	1650	0
117	20240112	182500	139120409	1650	1650	1650	1650	0
118	20240112	182400	139120409	1650	1650	1650	1650	0
119	20240112	182300	139120409	1650	1650	1650	1650	0
120	20240112	182200	139120409	1650	1650	1650	1650	0
121	20240112	182100	139120409	1650	1650	1650	1650	0
122	20240112	182000	139120409	1650	1650	1650	1650	1453
123	20240112	181900	139120409	1650	1650	1650	1650	0
124	20240112	181800	139120409	1650	1650	1650	1650	0
125	20240112	181700	139120409	1650	1650	1650	1650	0
126	20240112	181600	139120409	1650	1650	1650	1650	0
127	20240112	181500	139120409	1650	1650	1650	1650	0
128	20240112	181400	139120409	1650	1650	1650	1650	0
129	20240112	181300	139120409	1650	1650	1650	1650	0
130	20240112	181200	139120409	1650	1650	1650	1650	0
131	20240112	181100	139120409	1650	1650	1650	1650	0
132	20240112	181000	139120409	1650	1650	1650	1650	0
133	20240112	180900	139120409	1650	1650	1650	1650	0
134	20240112	180800	139120409	1650	1650	1650	1650	0
135	20240112	180700	139120409	1650	1650	1650	1650	0
136	20240112	180600	139120409	1650	1650	1650	1650	0
137	20240112	180500	139120409	1650	1650	1650	1650	0
138	20240112	180400	139120409	1650	1650	1650	1650	0
139	20240112	180300	139120409	1650	1650	1650	1650	0
140	20240112	180200	139120409	1650	1650	1650	1650	0
141	20240112	180100	139120409	1650	1650	1650	1650	0
142	20240112	180000	139120409	1650	1650	1650	1650	0
143	20240112	175900	139120409	1650	1650	1650	1650	0
144	20240112	175800	139120409	1650	1650	1650	1650	0
145	20240112	175700	139120409	1650	1650	1650	1650	0
146	20240112	175600	139120409	1650	1650	1650	1650	0
147	20240112	175500	139120409	1650	1650	1650	1650	0
148	20240112	175400	139120409	1650	1650	1650	1650	0
149	20240112	175300	139120409	1650	1650	1650	1650	0
150	20240112	175200	139120409	1650	1650	1650	1650	0
151	20240112	175100	139120409	1650	1650	1650	1650	0
152	20240112	175000	139120409	1650	1650	1650	1650	1453
153	20240112	174900	139120409	1650	1650	1650	1650	0
154	20240112	174800	139120409	1650	1650	1650	1650	0
155	20240112	174700	139120409	1650	1650	1650	1650	0
156	20240112	174600	139120409	1650	1650	1650	1650	0
157	20240112	174500	139120409	1650	1650	1650	1650	0
158	20240112	174400	139120409	1650	1650	1650	1650	0
159	20240112	174300	139120409	1650	1650	1650	1650	0
160	20240112	174200	139120409	1650	1650	1650	1650	0
161	20240112	174100	139120409	1650	1650	1650	1650	0
162	20240112	174000	139120409	1650	1650	1650	1650	0
163	20240112	173900	139120409	1650	1650	1650	1650	0
164	20240112	173800	139120409	1650	1650	1650	1650	0
165	20240112	173700	139120409	1650	1650	1650	1650	0
166	20240112	173600	139120409	1650	1650	1650	1650	0
167	20240112	173500	139120409	1650	1650	1650	1650	0
168	20240112	173400	139120409	1650	1650	1650	1650	0
169	20240112	173300	139120409	1650	1650	1650	1650	0
170	20240112	173200	139120409	1650	1650	1650	1650	0
171	20240112	173100	139120409	1650	1650	1650	1650	0
172	20240112	173000	139120409	1650	1650	1650	1650	0
173	20240112	172900	139120409	1650	1650	1650	1650	0
174	20240112	172800	139120409	1650	1650	1650	1650	0
175	20240112	172700	139120409	1650	1650	1650	1650	0
176	20240112	172600	139120409	1650	1650	1650	1650	0
177	20240112	172500	139120409	1650	1650	1650	1650	0
178	20240112	172400	139120409	1650	1650	1650	1650	0
179	20240112	172300	139120409	1650	1650	1650	1650	0
180	20240112	172200	139120409	1650	1650	1650	1650	0
181	20240112	172100	139120409	1650	1650	1650	1650	0
182	20240112	172000	139120409	1650	1650	1650	1650	1453
183	20240112	171900	139120409	1650	1650	1650	1650	0
184	20240112	171800	139120409	1650	1650	1650	1650	0
185	20240112	171700	139120409	1650	1650	1650	1650	0
186	20240112	171600	139120409	1650	1650	1650	1650	0
187	20240112	171500	139120409	1650	1650	1650	1650	0
188	20240112	171400	139120409	1650	1650	1650	1650	0
189	20240112	171300	139120409	1650	1650	1650	1650	0
190	20240112	171200	139120409	1650	1650	1650	1650	0
191	20240112	171100	139120409	1650	1650	1650	1650	0
192	20240112	171000	139120409	1650	1650	1650	1650	0
193	20240112	170900	139120409	1650	1650	1650	1650	0
194	20240112	170800	139120409	1650	1650	1650	1650	0
195	20240112	170700	139120409	1650	1650	1650	1650	0
196	20240112	170600	139120409	1650	1650	1650	1650	0
197	20240112	170500	139120409	1650	1650	1650	1650	0
198	20240112	170400	139120409	1650	1650	1650	1650	0
199	20240112	170300	139120409	1650	1650	1650	1650	0
200	20240112	170200	139120409	1650	1650	1650	1650	0
201	20240112	170100	139120409	1650	1650	1650	1650	0
202	20240112	170000	139120409	1650	1650	1650	1650	0
203	20240112	165900	139120409	1650	1650	1650	1650	0
204	20240112	165800	139120409	1650	1650	1650	1650	0
205	20240112	165700	139120409	1650	1650	1650	1650	0
206	20240112	165600	139120409	1650	1650	1650	1650	0
207	20240112	165500	139120409	1650	1650	1650	1650	0
208	20240112	165400	139120409	1650	1650	1650	1650	0
209	20240112	165300	139120409	1650	1650	1650	1650	0
210	20240112	165200	139120409	1650	1650	1650	1650	0
211	20240112	165100	139120409	1650	1650	1650	1650	0
212	20240112	165000	139120409	1650	1650	1650	1650	1453
213	20240112	164900	139120409	1650	1650	1650	1650	0
214	20240112	164800	139120409	1650	1650	1650	1650	0
215	20240112	164700	139120409	1650	1650	1650	1650	0
216	20240112	164600	139120409	1650	1650	1650	1650	0
217	20240112	164500	139120409	1650	1650	1650	1650	0
218	20240112	164400	139120409	1650	1650	1650	1650	0
219	20240112	164300	139120409	1650	1650	1650	1650	0
220	20240112	164200	139120409	1650	1650	1650	1650	0
221	20240112	164100	139120409	1650	1650	1650	1650	0
222	20240112	164000	139120409	1650	1650	1650	1650	0
223	20240112	163900	139120409	1650	1650	1650	1650	0
224	20240112	163800	139120409	1650	1650	1650	1650	0
225	20240112	163700	139120409	1650	1650	1650	1650	0
226	20240112	163600	139120409	1650	1650	1650	1650	0
227	20240112	163500	139120409	1650	1650	1650	1650	0
228	20240112	163400	139120409	1650	1650	1650	1650	0
229	20240112	163300	139120409	1650	1650	1650	1650	0
230	20240112	163200	139120409	1650	1650	1650	1650	0
231	20240112	163100	139120409	1650	1650	1650	1650	0
232	20240112	163000	139120409	1650	1650	1650	1650	0
233	20240112	162900	139120409	1650	1650	1650	1650	0
234	20240112	162800	139120409	1650	1650	1650	1650	0
235	20240112	162700	139120409	1650	1650	1650	1650	0
236	20240112	162600	139120409	1650	1650	1650	1650	0
237	20240112	162500	139120409	1650	1650	1650	1650	0
238	20240112	162400	139120409	1650	1650	1650	1650	0
239	20240112	162300	139120409	1650	1650	1650	1650	0
240	20240112	162200	139120409	1650	1650	1650	1650	0
241	20240112	162100	139120409	1650	1650	1650	1650	0
242	20240112	162000	139120409	1650	1650	1650	1650	1453
243	20240112	161900	139120409	1650	1650	1650	1650	0
244	20240112	161800	139120409	1650	1650	1650	1650	0
245	20240112	161700	139120409	1650	1650	1650	1650	0
246	20240112	161600	139120409	1650	1650	1650	1650	0
247	20240112	161500	139120409	1650	1650	1650	1650	0
248	20240112	161400	139120409	1650	1650	1650	1650	0
249	20240112	161300	139120409	1650	1650	1650	1650	0
250	20240112	161200	139120409	1650	1650	1650	1650	0
251	20240112	161100	139120409	1650	1650	1650	1650	0
252	20240112	161000	139120409	1650	1650	1650	1650	0
253	20240112	160900	139120409	1650	1650	1650	1650	0
254	20240112	160800	139120409	1650	1650	1650	1650	0
255	20240112	160700	139120409	1650	1650	1650	1650	0
256	20240112	160600	139120409	1650	1650	1650	1650	0
257	20240112	160500	139120409	1650	1650	1650	1650	0
258	20240112	160400	139120409	1650	1650	1650	1650	0
259	20240112	160300	139120409	1650	1650	1650	1650	0
260	20240112	160200	139120409	1650	1650	1650	1650	0
261	20240112	160100	139120409	1650	1650	1650	1650	0
262	20240112	160000	139120409	1650	1650	1650	1650	0
263	20240112	155900	139120409	1650	1650	1650	1650	0
264	20240112	155800	139120409	1650	1650	1650	1650	0
265	20240112	155700	139120409	1650	1650	1650	1650	0
266	20240112	155600	139120409	1650	1650	1650	1650	0
267	20240112	155500	139120409	1650	1650	1650	1650	0
268	20240112	155400	139120409	1650	1650	1650	1650	0
269	20240112	155300	139120409	1650	1650	1650	1650	0
270	20240112	155200	139120409	1650	1650	1650	1650	0
271	20240112	155100	139120409	1650	1650	1650	1650	0
272	20240112	155000	139120409	1650	1650	1650	1650	1453
273	20240112	154900	139120409	1650	1650	1650	1650	0
274	20240112	154800	139120409	1650	1650	1650	1650	0
275	20240112	154700	139120409	1650	1650	1650	1650	0
276	20240112	154600	139120409	1650	1650	1650	1650	0
277	20240112	154500	139120409	1650	1650	1650	1650	0
278	20240112	154400	139120409	1650	1650	1650	1650	0
279	20240112	154300	139120409	1650	1650	1650	1650	0
280	20240112	154200	139120409	1650	1650	1650	1650	0
281	20240112	154100	139120409	1650	1650	1650	1650	0
282	20240112	154000	139120409	1650	1650	1650	1650	0
283	20240112	153900	139120409	1650	1650	1650	1650	0
284	20240112	153800	139120409	1650	1650	1650	1650	0
285	20240112	153700	139120409	1650	1650	1650	1650	0
286	20240112	153600	139120409	1650	1650	1650	1650	0
287	20240112	153500	139120409	1650	1650	1650	1650	0
288	20240112	153400	139120409	1650	1650	1650	1650	0
289	20240112	153300	139120409	1650	1650	1650	1650	0
290	20240112	153200	139120409	1650	1650	1650	1650	0
291	20240112	153100	139120409	1650	1650	1650	1650	0
292	20240112	153000	139120409	1650	1650	1650	1650	1453
293	20240112	152900	136722959	1645	1645	1645	1645	0
294	20240112	152800	136722959	1645	1645	1645	1645	0
295	20240112	152700	136722959	1645	1645	1645	1645	0
296	20240112	152600	136722959	1645	1645	1645	1645	0
297	20240112	152500	136722959	1645	1645	1645	1645	0
298	20240112	152400	136722959	1645	1645	1645	1645	0
299	20240112	152300	136722959	1645	1645	1645	1645	0
300	20240112	152200	136722959	1645	1645	1645	1645	0
301	20240112	152100	136722959	1645	1645	1645	1645	0
302	20240112	152000	136722959	1645	1645	1645	1645	0
303	20240112	151900	136722959	1645	1638	1645	1638	3
304	20240112	151800	136718031	1638	1639	1639	1638	679
305	20240112	151700	135605251	1639	1639	1639	1639	363
306	20240112	151600	135010294	1639	1639	1639	1639	0
307	20240112	151500	135010294	1639	1639	1639	1639	911
308	20240112	151400	133517165	1639	1639	1639	1639	0
309	20240112	151300	133517165	1639	1644	1644	1639	328
310	20240112	151200	132979375	1638	1640	1640	1638	467
311	20240112	151100	132214163	1645	1645	1645	1645	0
312	20240112	151000	132214163	1645	1645	1645	1645	0
313	20240112	150900	132214163	1645	1645	1645	1645	0
314	20240112	150800	132214163	1645	1645	1645	1645	0
315	20240112	150700	132214163	1645	1645	1645	1645	0
316	20240112	150600	132214163	1645	1645	1645	1645	0
317	20240112	150500	132214163	1645	1645	1645	1645	229
318	20240112	150400	131837458	1645	1640	1645	1640	115
319	20240112	150300	131648808	1645	1645	1645	1645	0
320	20240112	150200	131648808	1645	1645	1645	1645	0
321	20240112	150100	131648808	1645	1645	1645	1645	0
322	20240112	150000	131648808	1645	1645	1645	1645	0
323	20240112	145900	131648808	1645	1641	1645	1641	285
324	20240112	145800	131180011	1645	1645	1645	1645	0
325	20240112	145700	131180011	1645	1645	1645	1645	0
326	20240112	145600	131180011	1645	1645	1645	1645	0
327	20240112	145500	131180011	1645	1645	1645	1645	0
328	20240112	145400	131180011	1645	1645	1645	1645	0
329	20240112	145300	131180011	1645	1645	1645	1645	0
330	20240112	145200	131180011	1645	1645	1645	1645	0
331	20240112	145100	131180011	1645	1645	1645	1645	34
332	20240112	145000	131124081	1647	1647	1647	1647	1
333	20240112	144900	131122434	1647	1647	1647	1647	0
334	20240112	144800	131122434	1647	1645	1647	1645	500
335	20240112	144700	130299475	1647	1647	1647	1647	0
336	20240112	144600	130299475	1647	1647	1647	1647	0
337	20240112	144500	130299475	1647	1647	1647	1647	0
338	20240112	144400	130299475	1647	1647	1647	1647	4
339	20240112	144300	130292887	1642	1643	1643	1642	4
340	20240112	144200	130286317	1640	1640	1640	1640	0
341	20240112	144100	130286317	1640	1640	1640	1640	0
342	20240112	144000	130286317	1640	1640	1640	1640	0
343	20240112	143900	130286317	1640	1640	1640	1640	0
344	20240112	143800	130286317	1640	1640	1640	1640	2
345	20240112	143700	130283037	1642	1642	1642	1642	0
346	20240112	143600	130283037	1642	1642	1642	1642	0
347	20240112	143500	130283037	1642	1647	1647	1639	19
348	20240112	143400	130251821	1648	1648	1648	1648	0
349	20240112	143300	130251821	1648	1648	1648	1648	0
350	20240112	143200	130251821	1648	1648	1648	1648	1016
351	20240112	143100	128577453	1648	1648	1648	1648	0
352	20240112	143000	128577453	1648	1648	1648	1648	0
353	20240112	142900	128577453	1648	1648	1648	1648	3
354	20240112	142800	128572509	1648	1648	1648	1648	0
355	20240112	142700	128572509	1648	1647	1648	1647	43
356	20240112	142600	128501650	1646	1646	1646	1646	3
357	20240112	142500	128496712	1646	1646	1646	1646	0
358	20240112	142400	128496712	1646	1646	1646	1646	0
359	20240112	142300	128496712	1646	1646	1646	1646	0
360	20240112	142200	128496712	1646	1646	1646	1646	2
361	20240112	142100	128493420	1646	1646	1646	1646	0
362	20240112	142000	128493420	1646	1646	1646	1646	0
363	20240112	141900	128493420	1646	1646	1646	1646	0
364	20240112	141800	128493420	1646	1646	1646	1646	1
365	20240112	141700	128491774	1639	1639	1639	1639	0
366	20240112	141600	128491774	1639	1639	1639	1639	0
367	20240112	141500	128491774	1639	1639	1639	1639	0
368	20240112	141400	128491774	1639	1639	1639	1639	0
369	20240112	141300	128491774	1639	1639	1639	1639	0
370	20240112	141200	128491774	1639	1639	1639	1639	295
371	20240112	141100	128008269	1638	1638	1638	1638	0
372	20240112	141000	128008269	1638	1638	1638	1638	0
373	20240112	140900	128008269	1638	1638	1638	1638	0
374	20240112	140800	128008269	1638	1638	1638	1638	0
375	20240112	140700	128008269	1638	1638	1638	1638	0
376	20240112	140600	128008269	1638	1639	1639	1638	146
377	20240112	140500	127769117	1638	1638	1638	1638	0
378	20240112	140400	127769117	1638	1638	1638	1638	382
379	20240112	140300	127143401	1638	1638	1638	1638	0
380	20240112	140200	127143401	1638	1638	1638	1638	0
381	20240112	140100	127143401	1638	1638	1638	1638	0
382	20240112	140000	127143401	1638	1638	1638	1638	0
383	20240112	135900	127143401	1638	1641	1641	1638	1100
384	20240112	135800	125340704	1639	1639	1639	1639	0
385	20240112	135700	125340704	1639	1639	1639	1639	0
386	20240112	135600	125340704	1639	1639	1639	1639	0
387	20240112	135500	125340704	1639	1639	1639	1639	0
388	20240112	135400	125340704	1639	1639	1639	1639	0
389	20240112	135300	125340704	1639	1639	1639	1639	0
390	20240112	135200	125340704	1639	1639	1639	1639	0
391	20240112	135100	125340704	1639	1639	1639	1639	0
392	20240112	135000	125340704	1639	1639	1639	1639	0
393	20240112	134900	125340704	1639	1639	1639	1639	50
394	20240112	134800	125258754	1650	1650	1650	1650	0
395	20240112	134700	125258754	1650	1650	1650	1650	0
396	20240112	134600	125258754	1650	1650	1650	1650	0
397	20240112	134500	125258754	1650	1650	1650	1650	0
398	20240112	134400	125258754	1650	1650	1650	1650	0
399	20240112	134300	125258754	1650	1650	1650	1650	0
400	20240112	134200	125258754	1650	1650	1650	1650	0
401	20240112	134100	125258754	1650	1650	1650	1650	0
402	20240112	134000	125258754	1650	1640	1650	1639	1208
403	20240112	133900	123276653	1649	1649	1649	1649	0
404	20240112	133800	123276653	1649	1649	1649	1649	116
405	20240112	133700	123085369	1640	1642	1642	1640	7164
406	20240112	133600	111334365	1647	1647	1647	1647	0
407	20240112	133500	111334365	1647	1647	1647	1647	0
408	20240112	133400	111334365	1647	1641	1649	1641	305
409	20240112	133300	110833828	1641	1641	1641	1641	0
410	20240112	133200	110833828	1641	1643	1643	1641	44
411	20240112	133100	110761564	1643	1643	1643	1643	0
412	20240112	133000	110761564	1643	1648	1648	1641	1983
413	20240112	132900	107501774	1650	1650	1650	1650	0
414	20240112	132800	107501774	1650	1650	1650	1650	27
415	20240112	132700	107457224	1650	1650	1650	1650	0
416	20240112	132600	107457224	1650	1650	1650	1650	0
417	20240112	132500	107457224	1650	1652	1652	1650	583
418	20240112	132400	106495010	1652	1652	1652	1652	150
419	20240112	132300	106247210	1661	1661	1661	1661	0
420	20240112	132200	106247210	1661	1661	1661	1661	0
421	20240112	132100	106247210	1661	1661	1661	1661	0
422	20240112	132000	106247210	1661	1661	1661	1661	0
423	20240112	131900	106247210	1661	1661	1661	1661	0
424	20240112	131800	106247210	1661	1659	1661	1659	129
425	20240112	131700	106032980	1662	1662	1662	1662	0
426	20240112	131600	106032980	1662	1662	1662	1662	0
427	20240112	131500	106032980	1662	1662	1662	1662	89
428	20240112	131400	105885062	1657	1657	1657	1657	0
429	20240112	131300	105885062	1657	1657	1657	1657	0
430	20240112	131200	105885062	1657	1657	1657	1657	0
431	20240112	131100	105885062	1657	1657	1657	1657	0
432	20240112	131000	105885062	1657	1660	1660	1657	1253
433	20240112	130900	103808488	1659	1659	1659	1659	0
434	20240112	130800	103808488	1659	1659	1659	1659	0
435	20240112	130700	103808488	1659	1659	1659	1659	0
436	20240112	130600	103808488	1659	1659	1659	1659	0
437	20240112	130500	103808488	1659	1659	1659	1659	5
438	20240112	130400	103800193	1658	1658	1658	1658	0
439	20240112	130300	103800193	1658	1658	1658	1658	0
440	20240112	130200	103800193	1658	1660	1660	1658	265
441	20240112	130100	103360777	1665	1665	1665	1665	1
442	20240112	130000	103359112	1666	1663	1666	1663	1127
443	20240112	125900	101483201	1660	1660	1660	1660	0
444	20240112	125800	101483201	1660	1660	1660	1660	0
445	20240112	125700	101483201	1660	1660	1660	1660	0
446	20240112	125600	101483201	1660	1660	1660	1660	0
447	20240112	125500	101483201	1660	1660	1660	1660	0
448	20240112	125400	101483201	1660	1660	1660	1660	0
449	20240112	125300	101483201	1660	1660	1660	1660	0
450	20240112	125200	101483201	1660	1667	1667	1660	23
451	20240112	125100	101445014	1667	1667	1667	1667	1
452	20240112	125000	101443347	1669	1669	1669	1669	0
453	20240112	124900	101443347	1669	1669	1669	1669	0
454	20240112	124800	101443347	1669	1669	1669	1669	0
455	20240112	124700	101443347	1669	1669	1669	1669	0
456	20240112	124600	101443347	1669	1669	1669	1669	0
457	20240112	124500	101443347	1669	1669	1669	1669	0
458	20240112	124400	101443347	1669	1669	1669	1669	0
459	20240112	124300	101443347	1669	1669	1669	1669	0
460	20240112	124200	101443347	1669	1669	1669	1669	0
461	20240112	124100	101443347	1669	1669	1669	1669	0
462	20240112	124000	101443347	1669	1669	1669	1669	606
463	20240112	123900	100431933	1669	1669	1669	1669	0
464	20240112	123800	100431933	1669	1669	1669	1669	0
465	20240112	123700	100431933	1669	1669	1669	1669	0
466	20240112	123600	100431933	1669	1669	1669	1669	4
467	20240112	123500	100425257	1669	1669	1669	1669	3
468	20240112	123400	100420250	1669	1669	1669	1669	0
469	20240112	123300	100420250	1669	1669	1669	1669	0
470	20240112	123200	100420250	1669	1669	1669	1669	0
471	20240112	123100	100420250	1669	1669	1669	1669	0
472	20240112	123000	100420250	1669	1669	1669	1669	0
473	20240112	122900	100420250	1669	1669	1669	1669	0
474	20240112	122800	100420250	1669	1669	1669	1669	6
475	20240112	122700	100410236	1669	1669	1669	1669	0
476	20240112	122600	100410236	1669	1669	1669	1669	0
477	20240112	122500	100410236	1669	1669	1669	1669	0
478	20240112	122400	100410236	1669	1669	1669	1669	0
479	20240112	122300	100410236	1669	1669	1669	1669	1000
480	20240112	122200	98741236	1657	1657	1657	1657	0
481	20240112	122100	98741236	1657	1657	1657	1657	0
482	20240112	122000	98741236	1657	1657	1657	1657	0
483	20240112	121900	98741236	1657	1657	1657	1657	0
484	20240112	121800	98741236	1657	1657	1657	1657	0
485	20240112	121700	98741236	1657	1657	1657	1657	8
486	20240112	121600	98727980	1664	1664	1664	1664	0
487	20240112	121500	98727980	1664	1664	1664	1664	0
488	20240112	121400	98727980	1664	1664	1664	1664	4
489	20240112	121300	98721324	1666	1666	1666	1666	0
490	20240112	121200	98721324	1666	1659	1666	1657	587
491	20240112	121100	97745806	1666	1666	1666	1666	0
492	20240112	121000	97745806	1666	1666	1666	1666	0
493	20240112	120900	97745806	1666	1666	1666	1666	218
494	20240112	120800	97382618	1666	1666	1666	1666	0
495	20240112	120700	97382618	1666	1666	1666	1666	60
496	20240112	120600	97282658	1670	1670	1670	1670	0
497	20240112	120500	97282658	1670	1670	1670	1670	0
498	20240112	120400	97282658	1670	1670	1670	1670	0
499	20240112	120300	97282658	1670	1670	1670	1670	0
500	20240112	120200	97282658	1670	1670	1670	1670	149
501	20240112	120100	97033828	1670	1670	1670	1670	0
502	20240112	120000	97033828	1670	1670	1670	1670	0
503	20240112	115900	97033828	1670	1670	1670	1670	0
504	20240112	115800	97033828	1670	1670	1670	1670	0
505	20240112	115700	97033828	1670	1670	1670	1670	0
506	20240112	115600	97033828	1670	1670	1670	1670	0
507	20240112	115500	97033828	1670	1670	1670	1670	100
508	20240112	115400	96866828	1673	1673	1673	1673	0
509	20240112	115300	96866828	1673	1673	1673	1673	0
510	20240112	115200	96866828	1673	1673	1673	1673	0
511	20240112	115100	96866828	1673	1673	1673	1673	0
512	20240112	115000	96866828	1673	1673	1673	1673	0
513	20240112	114900	96866828	1673	1669	1673	1669	297
514	20240112	114800	96370145	1657	1658	1658	1657	296
515	20240112	114700	95879493	1657	1657	1657	1657	0
516	20240112	114600	95879493	1657	1657	1657	1657	0
517	20240112	114500	95879493	1657	1657	1657	1657	0
518	20240112	114400	95879493	1657	1657	1657	1657	0
519	20240112	114300	95879493	1657	1657	1657	1657	0
520	20240112	114200	95879493	1657	1657	1657	1657	0
521	20240112	114100	95879493	1657	1657	1657	1657	0
522	20240112	114000	95879493	1657	1657	1657	1657	0
523	20240112	113900	95879493	1657	1657	1657	1657	0
524	20240112	113800	95879493	1657	1657	1657	1657	0
525	20240112	113700	95879493	1657	1657	1657	1657	0
526	20240112	113600	95879493	1657	1658	1658	1657	294
527	20240112	113500	95392318	1674	1674	1674	1674	0
528	20240112	113400	95392318	1674	1674	1674	1674	150
529	20240112	113300	95141218	1675	1675	1675	1675	0
530	20240112	113200	95141218	1675	1675	1675	1675	0
531	20240112	113100	95141218	1675	1674	1675	1674	418
532	20240112	113000	94441348	1674	1674	1674	1674	1
533	20240112	112900	94439674	1672	1672	1672	1672	100
534	20240112	112800	94272474	1672	1672	1672	1672	0
535	20240112	112700	94272474	1672	1672	1672	1672	0
536	20240112	112600	94272474	1672	1672	1672	1672	35
537	20240112	112500	94213954	1672	1672	1672	1672	0
538	20240112	112400	94213954	1672	1666	1672	1666	5768
539	20240112	112300	84584467	1662	1662	1662	1662	725
540	20240112	112200	83379517	1662	1662	1662	1662	0
541	20240112	112100	83379517	1662	1662	1662	1662	0
542	20240112	112000	83379517	1662	1662	1662	1662	0
543	20240112	111900	83379517	1662	1662	1662	1662	0
544	20240112	111800	83379517	1662	1662	1662	1662	0
545	20240112	111700	83379517	1662	1662	1662	1662	0
546	20240112	111600	83379517	1662	1662	1662	1662	0
547	20240112	111500	83379517	1662	1657	1662	1657	68
548	20240112	111400	83266751	1661	1661	1661	1661	0
549	20240112	111300	83266751	1661	1661	1661	1661	0
550	20240112	111200	83266751	1661	1661	1661	1661	0
551	20240112	111100	83266751	1661	1661	1661	1661	0
552	20240112	111000	83266751	1661	1661	1661	1661	0
553	20240112	110900	83266751	1661	1661	1661	1661	0
554	20240112	110800	83266751	1661	1661	1661	1661	0
555	20240112	110700	83266751	1661	1661	1661	1661	100
556	20240112	110600	83100651	1661	1661	1661	1661	0
557	20240112	110500	83100651	1661	1661	1661	1661	1
558	20240112	110400	83098990	1649	1649	1649	1649	10
559	20240112	110300	83082500	1649	1649	1649	1649	0
560	20240112	110200	83082500	1649	1649	1649	1649	0
561	20240112	110100	83082500	1649	1650	1650	1649	295
562	20240112	110000	82595987	1653	1660	1660	1653	70
563	20240112	105900	82480249	1661	1661	1661	1661	12
564	20240112	105800	82460317	1662	1662	1662	1662	0
565	20240112	105700	82460317	1662	1662	1662	1662	135
566	20240112	105600	82235947	1662	1662	1662	1662	0
567	20240112	105500	82235947	1662	1662	1662	1662	0
568	20240112	105400	82235947	1662	1662	1662	1662	0
569	20240112	105300	82235947	1662	1662	1662	1662	34
570	20240112	105200	82179439	1662	1662	1662	1662	0
571	20240112	105100	82179439	1662	1662	1662	1662	26
572	20240112	105000	82136227	1662	1662	1662	1662	0
573	20240112	104900	82136227	1662	1662	1662	1662	0
574	20240112	104800	82136227	1662	1662	1662	1662	0
575	20240112	104700	82136227	1662	1662	1662	1662	0
576	20240112	104600	82136227	1662	1662	1662	1662	0
577	20240112	104500	82136227	1662	1662	1662	1662	0
578	20240112	104400	82136227	1662	1662	1662	1662	0
579	20240112	104300	82136227	1662	1662	1662	1662	0
580	20240112	104200	82136227	1662	1662	1662	1662	0
581	20240112	104100	82136227	1662	1663	1663	1662	7
582	20240112	104000	82124592	1661	1661	1661	1661	1
583	20240112	103900	82122931	1660	1659	1660	1659	996
584	20240112	103800	80470051	1653	1653	1653	1653	0
585	20240112	103700	80470051	1653	1648	1653	1648	3268
586	20240112	103600	75078036	1648	1648	1648	1648	0
587	20240112	103500	75078036	1648	1648	1648	1648	18
588	20240112	103400	75048372	1645	1645	1645	1645	50
589	20240112	103300	74966122	1645	1645	1645	1645	0
590	20240112	103200	74966122	1645	1648	1648	1645	164
591	20240112	103100	74696336	1648	1648	1648	1648	0
592	20240112	103000	74696336	1648	1648	1648	1648	0
593	20240112	102900	74696336	1648	1647	1648	1647	70
594	20240112	102800	74581004	1648	1648	1648	1648	0
595	20240112	102700	74581004	1648	1648	1648	1648	0
596	20240112	102600	74581004	1648	1648	1648	1648	0
597	20240112	102500	74581004	1648	1648	1648	1648	0
598	20240112	102400	74581004	1648	1648	1648	1648	0
599	20240112	102300	74581004	1648	1648	1648	1648	20
600	20240112	102200	74548044	1648	1642	1648	1642	3
601	20240112	102100	74543106	1648	1648	1648	1648	0
602	20240112	102000	74543106	1648	1648	1648	1648	0
603	20240112	101900	74543106	1648	1648	1648	1648	0
604	20240112	101800	74543106	1648	1648	1648	1648	7
605	20240112	101700	74531570	1648	1648	1648	1648	0
606	20240112	101600	74531570	1648	1648	1648	1648	0
607	20240112	101500	74531570	1648	1648	1648	1648	0
608	20240112	101400	74531570	1648	1648	1648	1648	0
609	20240112	101300	74531570	1648	1648	1648	1648	30
610	20240112	101200	74482130	1648	1648	1648	1648	0
611	20240112	101100	74482130	1648	1648	1648	1648	0
612	20240112	101000	74482130	1648	1648	1648	1648	0
613	20240112	100900	74482130	1648	1648	1648	1648	39
614	20240112	100800	74417858	1641	1641	1641	1640	4007
615	20240112	100700	67842378	1648	1648	1648	1648	0
616	20240112	100600	67842378	1648	1648	1648	1648	10
617	20240112	100500	67825898	1650	1645	1650	1645	8
618	20240112	100400	67812733	1645	1645	1645	1645	0
619	20240112	100300	67812733	1645	1645	1645	1645	0
620	20240112	100200	67812733	1645	1645	1645	1645	1190
621	20240112	100100	65855183	1640	1645	1645	1640	825
622	20240112	100000	64501933	1645	1645	1645	1645	0
623	20240112	095900	64501933	1645	1645	1645	1645	0
624	20240112	095800	64501933	1645	1645	1645	1645	0
625	20240112	095700	64501933	1645	1645	1645	1645	0
626	20240112	095600	64501933	1645	1645	1645	1645	0
627	20240112	095500	64501933	1645	1645	1645	1645	2
628	20240112	095400	64498643	1645	1645	1645	1645	0
629	20240112	095300	64498643	1645	1645	1645	1645	182
630	20240112	095200	64199253	1645	1645	1645	1645	0
631	20240112	095100	64199253	1645	1645	1645	1645	30
632	20240112	095000	64149903	1645	1645	1645	1645	15
633	20240112	094900	64125228	1641	1639	1641	1639	1597
634	20240112	094800	61506136	1639	1639	1639	1633	144
635	20240112	094700	61270851	1639	1639	1639	1633	57
636	20240112	094600	61177434	1639	1632	1640	1632	92
637	20240112	094500	61027191	1640	1640	1640	1640	0
638	20240112	094400	61027191	1640	1640	1640	1640	37
639	20240112	094300	60966511	1641	1630	1641	1630	3812
640	20240112	094200	54736593	1640	1645	1645	1628	2964
641	20240112	094100	49886385	1646	1646	1646	1646	0
642	20240112	094000	49886385	1646	1648	1648	1646	1035
643	20240112	093900	48182113	1650	1652	1652	1650	6
644	20240112	093800	48172211	1650	1652	1652	1650	1362
645	20240112	093700	45924443	1650	1653	1653	1650	1654
646	20240112	093600	43194215	1653	1653	1653	1652	763
647	20240112	093500	41933084	1656	1656	1656	1656	746
648	20240112	093400	40697708	1656	1656	1656	1654	504
649	20240112	093300	39863389	1656	1656	1656	1656	100
650	20240112	093200	39697789	1655	1663	1663	1655	552
651	20240112	093100	38782009	1663	1663	1663	1663	0
652	20240112	093000	38782009	1663	1663	1663	1663	19
653	20240112	092900	38750412	1654	1654	1654	1654	100
654	20240112	092800	38585012	1653	1654	1654	1653	306
655	20240112	092700	38079190	1654	1658	1658	1654	6266
656	20240112	092600	27708840	1665	1665	1665	1665	0
657	20240112	092500	27708840	1665	1666	1666	1660	2093
658	20240112	092400	24233516	1662	1663	1663	1662	300
659	20240112	092300	23734734	1666	1666	1666	1666	104
660	20240112	092200	23561470	1663	1666	1666	1663	3140
661	20240112	092100	18336360	1668	1668	1668	1667	1060
662	20240112	092000	16569130	1672	1672	1672	1672	0
663	20240112	091900	16569130	1672	1672	1672	1672	100
664	20240112	091800	16401930	1669	1669	1669	1669	0
665	20240112	091700	16401930	1669	1669	1669	1669	0
666	20240112	091600	16401930	1669	1670	1670	1669	1540
667	20240112	091500	13830153	1671	1672	1672	1671	684
668	20240112	091400	12686538	1672	1672	1672	1672	0
669	20240112	091300	12686538	1672	1672	1672	1672	0
670	20240112	091200	12686538	1672	1672	1672	1672	100
671	20240112	091100	12519338	1672	1672	1672	1672	0
672	20240112	091000	12519338	1672	1672	1672	1672	0
673	20240112	090900	12519338	1672	1672	1672	1672	2006
674	20240112	090800	9165306	1675	1675	1675	1675	209
675	20240112	090700	8815231	1675	1675	1675	1672	3002
676	20240112	090600	3786884	1679	1679	1679	1679	0
677	20240112	090500	3786884	1679	1679	1679	1679	0
678	20240112	090400	3786884	1679	1679	1679	1679	0
679	20240112	090300	3786884	1679	1679	1679	1679	0
680	20240112	090200	3786884	1679	1679	1679	1679	0
681	20240112	090100	3786884	1679	1679	1679	1679	218
682	20240112	090000	3420862	1670	1670	1670	1670	1970