KissMeData/126640/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202000	135331300	1650	1650	1650	1650	3510
3	20240115	201900	135331300	1650	1650	1650	1650	0
4	20240115	201800	135331300	1650	1650	1650	1650	0
5	20240115	201700	135331300	1650	1650	1650	1650	0
6	20240115	201600	135331300	1650	1650	1650	1650	0
7	20240115	201500	135331300	1650	1650	1650	1650	0
8	20240115	201400	135331300	1650	1650	1650	1650	0
9	20240115	201300	135331300	1650	1650	1650	1650	0
10	20240115	201200	135331300	1650	1650	1650	1650	0
11	20240115	201100	135331300	1650	1650	1650	1650	0
12	20240115	201000	135331300	1650	1650	1650	1650	0
13	20240115	200900	135331300	1650	1650	1650	1650	0
14	20240115	200800	135331300	1650	1650	1650	1650	0
15	20240115	200700	135331300	1650	1650	1650	1650	0
16	20240115	200600	135331300	1650	1650	1650	1650	0
17	20240115	200500	135331300	1650	1650	1650	1650	0
18	20240115	200400	135331300	1650	1650	1650	1650	0
19	20240115	200300	135331300	1650	1650	1650	1650	0
20	20240115	200200	135331300	1650	1650	1650	1650	0
21	20240115	200100	135331300	1650	1650	1650	1650	0
22	20240115	200000	135331300	1650	1650	1650	1650	0
23	20240115	195900	135331300	1650	1650	1650	1650	0
24	20240115	195800	135331300	1650	1650	1650	1650	0
25	20240115	195700	135331300	1650	1650	1650	1650	0
26	20240115	195600	135331300	1650	1650	1650	1650	0
27	20240115	195500	135331300	1650	1650	1650	1650	0
28	20240115	195400	135331300	1650	1650	1650	1650	0
29	20240115	195300	135331300	1650	1650	1650	1650	0
30	20240115	195200	135331300	1650	1650	1650	1650	0
31	20240115	195100	135331300	1650	1650	1650	1650	0
32	20240115	195000	135331300	1650	1650	1650	1650	3510
33	20240115	194900	135331300	1650	1650	1650	1650	0
34	20240115	194800	135331300	1650	1650	1650	1650	0
35	20240115	194700	135331300	1650	1650	1650	1650	0
36	20240115	194600	135331300	1650	1650	1650	1650	0
37	20240115	194500	135331300	1650	1650	1650	1650	0
38	20240115	194400	135331300	1650	1650	1650	1650	0
39	20240115	194300	135331300	1650	1650	1650	1650	0
40	20240115	194200	135331300	1650	1650	1650	1650	0
41	20240115	194100	135331300	1650	1650	1650	1650	0
42	20240115	194000	135331300	1650	1650	1650	1650	0
43	20240115	193900	135331300	1650	1650	1650	1650	0
44	20240115	193800	135331300	1650	1650	1650	1650	0
45	20240115	193700	135331300	1650	1650	1650	1650	0
46	20240115	193600	135331300	1650	1650	1650	1650	0
47	20240115	193500	135331300	1650	1650	1650	1650	0
48	20240115	193400	135331300	1650	1650	1650	1650	0
49	20240115	193300	135331300	1650	1650	1650	1650	0
50	20240115	193200	135331300	1650	1650	1650	1650	0
51	20240115	193100	135331300	1650	1650	1650	1650	0
52	20240115	193000	135331300	1650	1650	1650	1650	0
53	20240115	192900	135331300	1650	1650	1650	1650	0
54	20240115	192800	135331300	1650	1650	1650	1650	0
55	20240115	192700	135331300	1650	1650	1650	1650	0
56	20240115	192600	135331300	1650	1650	1650	1650	0
57	20240115	192500	135331300	1650	1650	1650	1650	0
58	20240115	192400	135331300	1650	1650	1650	1650	0
59	20240115	192300	135331300	1650	1650	1650	1650	0
60	20240115	192200	135331300	1650	1650	1650	1650	0
61	20240115	192100	135331300	1650	1650	1650	1650	0
62	20240115	192000	135331300	1650	1650	1650	1650	3510
63	20240115	191900	135331300	1650	1650	1650	1650	0
64	20240115	191800	135331300	1650	1650	1650	1650	0
65	20240115	191700	135331300	1650	1650	1650	1650	0
66	20240115	191600	135331300	1650	1650	1650	1650	0
67	20240115	191500	135331300	1650	1650	1650	1650	0
68	20240115	191400	135331300	1650	1650	1650	1650	0
69	20240115	191300	135331300	1650	1650	1650	1650	0
70	20240115	191200	135331300	1650	1650	1650	1650	0
71	20240115	191100	135331300	1650	1650	1650	1650	0
72	20240115	191000	135331300	1650	1650	1650	1650	0
73	20240115	190900	135331300	1650	1650	1650	1650	0
74	20240115	190800	135331300	1650	1650	1650	1650	0
75	20240115	190700	135331300	1650	1650	1650	1650	0
76	20240115	190600	135331300	1650	1650	1650	1650	0
77	20240115	190500	135331300	1650	1650	1650	1650	0
78	20240115	190400	135331300	1650	1650	1650	1650	0
79	20240115	190300	135331300	1650	1650	1650	1650	0
80	20240115	190200	135331300	1650	1650	1650	1650	0
81	20240115	190100	135331300	1650	1650	1650	1650	0
82	20240115	190000	135331300	1650	1650	1650	1650	0
83	20240115	185900	135331300	1650	1650	1650	1650	0
84	20240115	185800	135331300	1650	1650	1650	1650	0
85	20240115	185700	135331300	1650	1650	1650	1650	0
86	20240115	185600	135331300	1650	1650	1650	1650	0
87	20240115	185500	135331300	1650	1650	1650	1650	0
88	20240115	185400	135331300	1650	1650	1650	1650	0
89	20240115	185300	135331300	1650	1650	1650	1650	0
90	20240115	185200	135331300	1650	1650	1650	1650	0
91	20240115	185100	135331300	1650	1650	1650	1650	0
92	20240115	185000	135331300	1650	1650	1650	1650	3510
93	20240115	184900	135331300	1650	1650	1650	1650	0
94	20240115	184800	135331300	1650	1650	1650	1650	0
95	20240115	184700	135331300	1650	1650	1650	1650	0
96	20240115	184600	135331300	1650	1650	1650	1650	0
97	20240115	184500	135331300	1650	1650	1650	1650	0
98	20240115	184400	135331300	1650	1650	1650	1650	0
99	20240115	184300	135331300	1650	1650	1650	1650	0
100	20240115	184200	135331300	1650	1650	1650	1650	0
101	20240115	184100	135331300	1650	1650	1650	1650	0
102	20240115	184000	135331300	1650	1650	1650	1650	0
103	20240115	183900	135331300	1650	1650	1650	1650	0
104	20240115	183800	135331300	1650	1650	1650	1650	0
105	20240115	183700	135331300	1650	1650	1650	1650	0
106	20240115	183600	135331300	1650	1650	1650	1650	0
107	20240115	183500	135331300	1650	1650	1650	1650	0
108	20240115	183400	135331300	1650	1650	1650	1650	0
109	20240115	183300	135331300	1650	1650	1650	1650	0
110	20240115	183200	135331300	1650	1650	1650	1650	0
111	20240115	183100	135331300	1650	1650	1650	1650	0
112	20240115	183000	135331300	1650	1650	1650	1650	0
113	20240115	182900	135331300	1650	1650	1650	1650	0
114	20240115	182800	135331300	1650	1650	1650	1650	0
115	20240115	182700	135331300	1650	1650	1650	1650	0
116	20240115	182600	135331300	1650	1650	1650	1650	0
117	20240115	182500	135331300	1650	1650	1650	1650	0
118	20240115	182400	135331300	1650	1650	1650	1650	0
119	20240115	182300	135331300	1650	1650	1650	1650	0
120	20240115	182200	135331300	1650	1650	1650	1650	0
121	20240115	182100	135331300	1650	1650	1650	1650	0
122	20240115	182000	135331300	1650	1650	1650	1650	3510
123	20240115	181900	135331300	1650	1650	1650	1650	0
124	20240115	181800	135331300	1650	1650	1650	1650	0
125	20240115	181700	135331300	1650	1650	1650	1650	0
126	20240115	181600	135331300	1650	1650	1650	1650	0
127	20240115	181500	135331300	1650	1650	1650	1650	0
128	20240115	181400	135331300	1650	1650	1650	1650	0
129	20240115	181300	135331300	1650	1650	1650	1650	0
130	20240115	181200	135331300	1650	1650	1650	1650	0
131	20240115	181100	135331300	1650	1650	1650	1650	0
132	20240115	181000	135331300	1650	1650	1650	1650	0
133	20240115	180900	135331300	1650	1650	1650	1650	0
134	20240115	180800	135331300	1650	1650	1650	1650	0
135	20240115	180700	135331300	1650	1650	1650	1650	0
136	20240115	180600	135331300	1650	1650	1650	1650	0
137	20240115	180500	135331300	1650	1650	1650	1650	0
138	20240115	180400	135331300	1650	1650	1650	1650	0
139	20240115	180300	135331300	1650	1650	1650	1650	0
140	20240115	180200	135331300	1650	1650	1650	1650	0
141	20240115	180100	135331300	1650	1650	1650	1650	0
142	20240115	180000	135331300	1650	1650	1650	1650	0
143	20240115	175900	135331300	1650	1650	1650	1650	0
144	20240115	175800	135331300	1650	1650	1650	1650	0
145	20240115	175700	135331300	1650	1650	1650	1650	0
146	20240115	175600	135331300	1650	1650	1650	1650	0
147	20240115	175500	135331300	1650	1650	1650	1650	0
148	20240115	175400	135331300	1650	1650	1650	1650	0
149	20240115	175300	135331300	1650	1650	1650	1650	0
150	20240115	175200	135331300	1650	1650	1650	1650	0
151	20240115	175100	135331300	1650	1650	1650	1650	0
152	20240115	175000	135331300	1650	1650	1650	1650	3510
153	20240115	174900	135331300	1650	1650	1650	1650	0
154	20240115	174800	135331300	1650	1650	1650	1650	0
155	20240115	174700	135331300	1650	1650	1650	1650	0
156	20240115	174600	135331300	1650	1650	1650	1650	0
157	20240115	174500	135331300	1650	1650	1650	1650	0
158	20240115	174400	135331300	1650	1650	1650	1650	0
159	20240115	174300	135331300	1650	1650	1650	1650	0
160	20240115	174200	135331300	1650	1650	1650	1650	0
161	20240115	174100	135331300	1650	1650	1650	1650	0
162	20240115	174000	135331300	1650	1650	1650	1650	0
163	20240115	173900	135331300	1650	1650	1650	1650	0
164	20240115	173800	135331300	1650	1650	1650	1650	0
165	20240115	173700	135331300	1650	1650	1650	1650	0
166	20240115	173600	135331300	1650	1650	1650	1650	0
167	20240115	173500	135331300	1650	1650	1650	1650	0
168	20240115	173400	135331300	1650	1650	1650	1650	0
169	20240115	173300	135331300	1650	1650	1650	1650	0
170	20240115	173200	135331300	1650	1650	1650	1650	0
171	20240115	173100	135331300	1650	1650	1650	1650	0
172	20240115	173000	135331300	1650	1650	1650	1650	0
173	20240115	172900	135331300	1650	1650	1650	1650	0
174	20240115	172800	135331300	1650	1650	1650	1650	0
175	20240115	172700	135331300	1650	1650	1650	1650	0
176	20240115	172600	135331300	1650	1650	1650	1650	0
177	20240115	172500	135331300	1650	1650	1650	1650	0
178	20240115	172400	135331300	1650	1650	1650	1650	0
179	20240115	172300	135331300	1650	1650	1650	1650	0
180	20240115	172200	135331300	1650	1650	1650	1650	0
181	20240115	172100	135331300	1650	1650	1650	1650	0
182	20240115	172000	135331300	1650	1650	1650	1650	3510
183	20240115	171900	135331300	1650	1650	1650	1650	0
184	20240115	171800	135331300	1650	1650	1650	1650	0
185	20240115	171700	135331300	1650	1650	1650	1650	0
186	20240115	171600	135331300	1650	1650	1650	1650	0
187	20240115	171500	135331300	1650	1650	1650	1650	0
188	20240115	171400	135331300	1650	1650	1650	1650	0
189	20240115	171300	135331300	1650	1650	1650	1650	0
190	20240115	171200	135331300	1650	1650	1650	1650	0
191	20240115	171100	135331300	1650	1650	1650	1650	0
192	20240115	171000	135331300	1650	1650	1650	1650	0
193	20240115	170900	135331300	1650	1650	1650	1650	0
194	20240115	170800	135331300	1650	1650	1650	1650	0
195	20240115	170700	135331300	1650	1650	1650	1650	0
196	20240115	170600	135331300	1650	1650	1650	1650	0
197	20240115	170500	135331300	1650	1650	1650	1650	0
198	20240115	170400	135331300	1650	1650	1650	1650	0
199	20240115	170300	135331300	1650	1650	1650	1650	0
200	20240115	170200	135331300	1650	1650	1650	1650	0
201	20240115	170100	135331300	1650	1650	1650	1650	0
202	20240115	170000	135331300	1650	1650	1650	1650	0
203	20240115	165900	135331300	1650	1650	1650	1650	0
204	20240115	165800	135331300	1650	1650	1650	1650	0
205	20240115	165700	135331300	1650	1650	1650	1650	0
206	20240115	165600	135331300	1650	1650	1650	1650	0
207	20240115	165500	135331300	1650	1650	1650	1650	0
208	20240115	165400	135331300	1650	1650	1650	1650	0
209	20240115	165300	135331300	1650	1650	1650	1650	0
210	20240115	165200	135331300	1650	1650	1650	1650	0
211	20240115	165100	135331300	1650	1650	1650	1650	0
212	20240115	165000	135331300	1650	1650	1650	1650	3510
213	20240115	164900	135331300	1650	1650	1650	1650	0
214	20240115	164800	135331300	1650	1650	1650	1650	0
215	20240115	164700	135331300	1650	1650	1650	1650	0
216	20240115	164600	135331300	1650	1650	1650	1650	0
217	20240115	164500	135331300	1650	1650	1650	1650	0
218	20240115	164400	135331300	1650	1650	1650	1650	0
219	20240115	164300	135331300	1650	1650	1650	1650	0
220	20240115	164200	135331300	1650	1650	1650	1650	0
221	20240115	164100	135331300	1650	1650	1650	1650	0
222	20240115	164000	135331300	1650	1650	1650	1650	0
223	20240115	163900	135331300	1650	1650	1650	1650	0
224	20240115	163800	135331300	1650	1650	1650	1650	0
225	20240115	163700	135331300	1650	1650	1650	1650	0
226	20240115	163600	135331300	1650	1650	1650	1650	0
227	20240115	163500	135331300	1650	1650	1650	1650	0
228	20240115	163400	135331300	1650	1650	1650	1650	0
229	20240115	163300	135331300	1650	1650	1650	1650	0
230	20240115	163200	135331300	1650	1650	1650	1650	0
231	20240115	163100	135331300	1650	1650	1650	1650	0
232	20240115	163000	135331300	1650	1650	1650	1650	0
233	20240115	162900	135331300	1650	1650	1650	1650	0
234	20240115	162800	135331300	1650	1650	1650	1650	0
235	20240115	162700	135331300	1650	1650	1650	1650	0
236	20240115	162600	135331300	1650	1650	1650	1650	0
237	20240115	162500	135331300	1650	1650	1650	1650	0
238	20240115	162400	135331300	1650	1650	1650	1650	0
239	20240115	162300	135331300	1650	1650	1650	1650	0
240	20240115	162200	135331300	1650	1650	1650	1650	0
241	20240115	162100	135331300	1650	1650	1650	1650	0
242	20240115	162000	135331300	1650	1650	1650	1650	3510
243	20240115	161900	135331300	1650	1650	1650	1650	0
244	20240115	161800	135331300	1650	1650	1650	1650	0
245	20240115	161700	135331300	1650	1650	1650	1650	0
246	20240115	161600	135331300	1650	1650	1650	1650	0
247	20240115	161500	135331300	1650	1650	1650	1650	0
248	20240115	161400	135331300	1650	1650	1650	1650	0
249	20240115	161300	135331300	1650	1650	1650	1650	0
250	20240115	161200	135331300	1650	1650	1650	1650	0
251	20240115	161100	135331300	1650	1650	1650	1650	0
252	20240115	161000	135331300	1650	1650	1650	1650	0
253	20240115	160900	135331300	1650	1650	1650	1650	0
254	20240115	160800	135331300	1650	1650	1650	1650	0
255	20240115	160700	135331300	1650	1650	1650	1650	0
256	20240115	160600	135331300	1650	1650	1650	1650	0
257	20240115	160500	135331300	1650	1650	1650	1650	0
258	20240115	160400	135331300	1650	1650	1650	1650	0
259	20240115	160300	135331300	1650	1650	1650	1650	0
260	20240115	160200	135331300	1650	1650	1650	1650	0
261	20240115	160100	135331300	1650	1650	1650	1650	0
262	20240115	160000	135331300	1650	1650	1650	1650	0
263	20240115	155900	135331300	1650	1650	1650	1650	0
264	20240115	155800	135331300	1650	1650	1650	1650	0
265	20240115	155700	135331300	1650	1650	1650	1650	0
266	20240115	155600	135331300	1650	1650	1650	1650	0
267	20240115	155500	135331300	1650	1650	1650	1650	0
268	20240115	155400	135331300	1650	1650	1650	1650	0
269	20240115	155300	135331300	1650	1650	1650	1650	0
270	20240115	155200	135331300	1650	1650	1650	1650	0
271	20240115	155100	135331300	1650	1650	1650	1650	0
272	20240115	155000	135331300	1650	1650	1650	1650	3510
273	20240115	154900	135331300	1650	1650	1650	1650	0
274	20240115	154800	135331300	1650	1650	1650	1650	0
275	20240115	154700	135331300	1650	1650	1650	1650	0
276	20240115	154600	135331300	1650	1650	1650	1650	0
277	20240115	154500	135331300	1650	1650	1650	1650	0
278	20240115	154400	135331300	1650	1650	1650	1650	0
279	20240115	154300	135331300	1650	1650	1650	1650	0
280	20240115	154200	135331300	1650	1650	1650	1650	0
281	20240115	154100	135331300	1650	1650	1650	1650	0
282	20240115	154000	135331300	1650	1650	1650	1650	0
283	20240115	153900	135331300	1650	1650	1650	1650	0
284	20240115	153800	135331300	1650	1650	1650	1650	0
285	20240115	153700	135331300	1650	1650	1650	1650	0
286	20240115	153600	135331300	1650	1650	1650	1650	0
287	20240115	153500	135331300	1650	1650	1650	1650	0
288	20240115	153400	135331300	1650	1650	1650	1650	0
289	20240115	153300	135331300	1650	1650	1650	1650	0
290	20240115	153200	135331300	1650	1650	1650	1650	0
291	20240115	153100	135331300	1650	1650	1650	1650	0
292	20240115	153000	135331300	1650	1650	1650	1650	3510
293	20240115	152900	129539800	1634	1634	1634	1634	0
294	20240115	152800	129539800	1634	1634	1634	1634	0
295	20240115	152700	129539800	1634	1634	1634	1634	0
296	20240115	152600	129539800	1634	1634	1634	1634	0
297	20240115	152500	129539800	1634	1634	1634	1634	0
298	20240115	152400	129539800	1634	1634	1634	1634	0
299	20240115	152300	129539800	1634	1634	1634	1634	0
300	20240115	152200	129539800	1634	1634	1634	1634	0
301	20240115	152100	129539800	1634	1634	1634	1634	0
302	20240115	152000	129539800	1634	1634	1634	1634	0
303	20240115	151900	129539800	1634	1634	1634	1634	0
304	20240115	151800	129539800	1634	1634	1634	1634	0
305	20240115	151700	129539800	1634	1634	1634	1634	0
306	20240115	151600	129539800	1634	1634	1634	1634	0
307	20240115	151500	129539800	1634	1634	1634	1634	0
308	20240115	151400	129539800	1634	1634	1634	1634	0
309	20240115	151300	129539800	1634	1636	1636	1634	1794
310	20240115	151200	126606602	1636	1636	1636	1636	0
311	20240115	151100	126606602	1636	1636	1636	1636	0
312	20240115	151000	126606602	1636	1636	1636	1636	0
313	20240115	150900	126606602	1636	1636	1636	1636	0
314	20240115	150800	126606602	1636	1639	1639	1636	777
315	20240115	150700	125335424	1642	1642	1642	1642	212
316	20240115	150600	124987320	1640	1640	1640	1640	1
317	20240115	150500	124985680	1636	1636	1636	1636	0
318	20240115	150400	124985680	1636	1636	1636	1636	0
319	20240115	150300	124985680	1636	1636	1636	1636	0
320	20240115	150200	124985680	1636	1636	1636	1636	0
321	20240115	150100	124985680	1636	1636	1636	1636	0
322	20240115	150000	124985680	1636	1636	1636	1636	0
323	20240115	145900	124985680	1636	1635	1636	1635	1002
324	20240115	145800	123346410	1635	1635	1635	1635	0
325	20240115	145700	123346410	1635	1636	1636	1635	247
326	20240115	145600	122942350	1644	1644	1644	1644	0
327	20240115	145500	122942350	1644	1644	1644	1644	0
328	20240115	145400	122942350	1644	1644	1644	1644	0
329	20240115	145300	122942350	1644	1644	1644	1644	0
330	20240115	145200	122942350	1644	1641	1644	1641	743
331	20240115	145100	121722021	1636	1636	1636	1636	0
332	20240115	145000	121722021	1636	1636	1636	1636	23
333	20240115	144900	121684393	1641	1641	1641	1641	0
334	20240115	144800	121684393	1641	1641	1641	1641	182
335	20240115	144700	121385731	1636	1636	1636	1636	0
336	20240115	144600	121385731	1636	1636	1636	1636	0
337	20240115	144500	121385731	1636	1636	1636	1636	0
338	20240115	144400	121385731	1636	1636	1636	1636	0
339	20240115	144300	121385731	1636	1636	1636	1636	0
340	20240115	144200	121385731	1636	1636	1636	1636	0
341	20240115	144100	121385731	1636	1636	1636	1636	0
342	20240115	144000	121385731	1636	1636	1636	1636	0
343	20240115	143900	121385731	1636	1636	1636	1636	0
344	20240115	143800	121385731	1636	1636	1636	1636	0
345	20240115	143700	121385731	1636	1636	1636	1636	0
346	20240115	143600	121385731	1636	1636	1636	1636	236
347	20240115	143500	120999635	1636	1636	1636	1636	0
348	20240115	143400	120999635	1636	1636	1636	1636	0
349	20240115	143300	120999635	1636	1636	1636	1636	23
350	20240115	143200	120962007	1642	1642	1642	1642	0
351	20240115	143100	120962007	1642	1642	1642	1642	0
352	20240115	143000	120962007	1642	1643	1643	1642	8
353	20240115	142900	120948864	1636	1636	1636	1636	0
354	20240115	142800	120948864	1636	1643	1643	1636	563
355	20240115	142700	120027747	1636	1636	1636	1636	0
356	20240115	142600	120027747	1636	1636	1636	1636	0
357	20240115	142500	120027747	1636	1636	1636	1636	0
358	20240115	142400	120027747	1636	1636	1636	1636	0
359	20240115	142300	120027747	1636	1636	1636	1636	0
360	20240115	142200	120027747	1636	1636	1636	1636	0
361	20240115	142100	120027747	1636	1636	1636	1636	0
362	20240115	142000	120027747	1636	1636	1636	1636	0
363	20240115	141900	120027747	1636	1636	1636	1636	0
364	20240115	141800	120027747	1636	1636	1636	1636	0
365	20240115	141700	120027747	1636	1642	1644	1636	1152
366	20240115	141600	118142053	1636	1637	1637	1636	24
367	20240115	141500	118102783	1637	1637	1637	1637	952
368	20240115	141400	116544359	1637	1637	1637	1637	0
369	20240115	141300	116544359	1637	1637	1637	1637	0
370	20240115	141200	116544359	1637	1637	1637	1637	0
371	20240115	141100	116544359	1637	1637	1637	1637	330
372	20240115	141000	116004149	1637	1637	1637	1637	0
373	20240115	140900	116004149	1637	1637	1637	1637	0
374	20240115	140800	116004149	1637	1637	1637	1637	0
375	20240115	140700	116004149	1637	1637	1637	1637	0
376	20240115	140600	116004149	1637	1637	1637	1637	0
377	20240115	140500	116004149	1637	1637	1637	1637	0
378	20240115	140400	116004149	1637	1637	1637	1637	0
379	20240115	140300	116004149	1637	1637	1637	1637	0
380	20240115	140200	116004149	1637	1637	1637	1637	3970
381	20240115	140100	109505259	1636	1636	1636	1636	0
382	20240115	140000	109505259	1636	1636	1636	1636	482
383	20240115	135900	108716707	1636	1636	1636	1636	24
384	20240115	135800	108677443	1637	1637	1637	1637	1030
385	20240115	135700	106991333	1642	1642	1642	1642	0
386	20240115	135600	106991333	1642	1642	1642	1642	0
387	20240115	135500	106991333	1642	1642	1642	1642	13
388	20240115	135400	106969987	1642	1642	1642	1642	10
389	20240115	135300	106953567	1638	1638	1638	1638	0
390	20240115	135200	106953567	1638	1638	1638	1638	0
391	20240115	135100	106953567	1638	1638	1638	1638	0
392	20240115	135000	106953567	1638	1638	1638	1638	0
393	20240115	134900	106953567	1638	1638	1638	1638	153
394	20240115	134800	106702953	1637	1637	1637	1637	0
395	20240115	134700	106702953	1637	1637	1637	1637	0
396	20240115	134600	106702953	1637	1637	1637	1637	0
397	20240115	134500	106702953	1637	1637	1637	1637	0
398	20240115	134400	106702953	1637	1637	1637	1637	0
399	20240115	134300	106702953	1637	1637	1637	1637	100
400	20240115	134200	106539253	1637	1637	1637	1637	24
401	20240115	134100	106499965	1637	1637	1637	1637	0
402	20240115	134000	106499965	1637	1637	1637	1637	0
403	20240115	133900	106499965	1637	1637	1637	1637	1001
404	20240115	133800	104861328	1637	1637	1637	1637	0
405	20240115	133700	104861328	1637	1637	1637	1637	0
406	20240115	133600	104861328	1637	1637	1637	1637	0
407	20240115	133500	104861328	1637	1637	1637	1637	0
408	20240115	133400	104861328	1637	1637	1637	1637	0
409	20240115	133300	104861328	1637	1637	1637	1637	0
410	20240115	133200	104861328	1637	1637	1637	1637	0
411	20240115	133100	104861328	1637	1637	1637	1637	0
412	20240115	133000	104861328	1637	1637	1637	1637	0
413	20240115	132900	104861328	1637	1637	1637	1637	0
414	20240115	132800	104861328	1637	1637	1637	1637	0
415	20240115	132700	104861328	1637	1637	1637	1637	0
416	20240115	132600	104861328	1637	1637	1637	1637	0
417	20240115	132500	104861328	1637	1637	1637	1637	24
418	20240115	132400	104822040	1636	1636	1636	1636	0
419	20240115	132300	104822040	1636	1636	1636	1636	0
420	20240115	132200	104822040	1636	1636	1636	1636	0
421	20240115	132100	104822040	1636	1636	1636	1636	0
422	20240115	132000	104822040	1636	1636	1636	1636	0
423	20240115	131900	104822040	1636	1636	1636	1636	0
424	20240115	131800	104822040	1636	1636	1636	1636	0
425	20240115	131700	104822040	1636	1636	1636	1636	0
426	20240115	131600	104822040	1636	1636	1636	1636	0
427	20240115	131500	104822040	1636	1636	1636	1636	0
428	20240115	131400	104822040	1636	1636	1636	1636	0
429	20240115	131300	104822040	1636	1636	1636	1636	0
430	20240115	131200	104822040	1636	1636	1636	1636	23
431	20240115	131100	104784412	1636	1636	1636	1636	0
432	20240115	131000	104784412	1636	1636	1636	1636	0
433	20240115	130900	104784412	1636	1638	1638	1636	5000
434	20240115	130800	96601724	1638	1639	1639	1638	24
435	20240115	130700	96562411	1642	1641	1642	1641	60
436	20240115	130600	96463911	1637	1637	1637	1637	0
437	20240115	130500	96463911	1637	1637	1637	1637	0
438	20240115	130400	96463911	1637	1637	1637	1637	0
439	20240115	130300	96463911	1637	1637	1637	1637	0
440	20240115	130200	96463911	1637	1637	1637	1637	0
441	20240115	130100	96463911	1637	1638	1638	1637	285
442	20240115	130000	95997228	1644	1644	1644	1644	20
443	20240115	125900	95964348	1644	1644	1644	1644	50
444	20240115	125800	95882148	1644	1644	1644	1644	0
445	20240115	125700	95882148	1644	1644	1644	1644	0
446	20240115	125600	95882148	1644	1644	1644	1644	270
447	20240115	125500	95438268	1638	1638	1638	1638	0
448	20240115	125400	95438268	1638	1638	1638	1638	0
449	20240115	125300	95438268	1638	1638	1638	1638	0
450	20240115	125200	95438268	1638	1638	1638	1638	0
451	20240115	125100	95438268	1638	1638	1638	1638	24
452	20240115	125000	95398956	1638	1638	1638	1638	0
453	20240115	124900	95398956	1638	1640	1640	1638	29
454	20240115	124800	95351451	1644	1644	1644	1644	2
455	20240115	124700	95348163	1644	1644	1644	1644	0
456	20240115	124600	95348163	1644	1644	1644	1644	0
457	20240115	124500	95348163	1644	1644	1644	1644	0
458	20240115	124400	95348163	1644	1644	1644	1644	0
459	20240115	124300	95348163	1644	1644	1644	1644	2
460	20240115	124200	95344875	1637	1637	1637	1637	0
461	20240115	124100	95344875	1637	1637	1637	1637	0
462	20240115	124000	95344875	1637	1637	1637	1637	0
463	20240115	123900	95344875	1637	1638	1638	1637	70
464	20240115	123800	95230251	1637	1637	1637	1637	0
465	20240115	123700	95230251	1637	1637	1637	1637	0
466	20240115	123600	95230251	1637	1637	1637	1637	0
467	20240115	123500	95230251	1637	1637	1637	1637	0
468	20240115	123400	95230251	1637	1637	1637	1637	24
469	20240115	123300	95190963	1637	1637	1637	1637	0
470	20240115	123200	95190963	1637	1637	1637	1637	0
471	20240115	123100	95190963	1637	1637	1637	1637	0
472	20240115	123000	95190963	1637	1637	1637	1637	0
473	20240115	122900	95190963	1637	1639	1639	1637	1000
474	20240115	122800	93552674	1639	1639	1639	1639	0
475	20240115	122700	93552674	1639	1641	1641	1639	543
476	20240115	122600	92662195	1638	1638	1638	1638	0
477	20240115	122500	92662195	1638	1638	1638	1638	0
478	20240115	122400	92662195	1638	1638	1638	1638	0
479	20240115	122300	92662195	1638	1638	1638	1638	0
480	20240115	122200	92662195	1638	1638	1638	1638	0
481	20240115	122100	92662195	1638	1638	1638	1638	0
482	20240115	122000	92662195	1638	1638	1638	1638	0
483	20240115	121900	92662195	1638	1638	1638	1638	6
484	20240115	121800	92652367	1638	1638	1638	1638	0
485	20240115	121700	92652367	1638	1638	1638	1638	24
486	20240115	121600	92613055	1637	1637	1637	1637	0
487	20240115	121500	92613055	1637	1637	1637	1637	0
488	20240115	121400	92613055	1637	1637	1637	1637	0
489	20240115	121300	92613055	1637	1637	1637	1637	0
490	20240115	121200	92613055	1637	1637	1637	1637	0
491	20240115	121100	92613055	1637	1637	1637	1637	0
492	20240115	121000	92613055	1637	1637	1637	1637	0
493	20240115	120900	92613055	1637	1637	1637	1637	0
494	20240115	120800	92613055	1637	1637	1637	1637	0
495	20240115	120700	92613055	1637	1637	1637	1637	0
496	20240115	120600	92613055	1637	1637	1637	1637	0
497	20240115	120500	92613055	1637	1637	1637	1637	274
498	20240115	120400	92164517	1636	1636	1636	1636	0
499	20240115	120300	92164517	1636	1636	1636	1636	0
500	20240115	120200	92164517	1636	1636	1636	1636	0
501	20240115	120100	92164517	1636	1636	1636	1636	0
502	20240115	120000	92164517	1636	1636	1636	1636	24
503	20240115	115900	92125253	1636	1640	1640	1636	1200
504	20240115	115800	90159608	1640	1640	1640	1640	0
505	20240115	115700	90159608	1640	1640	1640	1640	130
506	20240115	115600	89946408	1639	1639	1639	1639	0
507	20240115	115500	89946408	1639	1639	1639	1639	0
508	20240115	115400	89946408	1639	1639	1639	1639	0
509	20240115	115300	89946408	1639	1639	1639	1639	0
510	20240115	115200	89946408	1639	1639	1639	1639	0
511	20240115	115100	89946408	1639	1639	1639	1639	0
512	20240115	115000	89946408	1639	1639	1639	1639	0
513	20240115	114900	89946408	1639	1639	1639	1639	0
514	20240115	114800	89946408	1639	1639	1639	1639	0
515	20240115	114700	89946408	1639	1639	1639	1639	0
516	20240115	114600	89946408	1639	1639	1639	1639	0
517	20240115	114500	89946408	1639	1639	1639	1639	0
518	20240115	114400	89946408	1639	1639	1639	1639	0
519	20240115	114300	89946408	1639	1639	1639	1639	24
520	20240115	114200	89907072	1639	1639	1639	1639	0
521	20240115	114100	89907072	1639	1639	1639	1639	0
522	20240115	114000	89907072	1639	1639	1639	1639	0
523	20240115	113900	89907072	1639	1639	1639	1639	0
524	20240115	113800	89907072	1639	1639	1639	1639	300
525	20240115	113700	89415372	1639	1639	1639	1639	614
526	20240115	113600	88409026	1639	1639	1639	1639	0
527	20240115	113500	88409026	1639	1639	1639	1639	0
528	20240115	113400	88409026	1639	1639	1639	1639	0
529	20240115	113300	88409026	1639	1639	1639	1639	0
530	20240115	113200	88409026	1639	1641	1641	1639	40
531	20240115	113100	88343463	1639	1639	1639	1639	0
532	20240115	113000	88343463	1639	1639	1639	1639	50
533	20240115	112900	88261513	1639	1639	1639	1639	30
534	20240115	112800	88212343	1639	1641	1641	1639	2945
535	20240115	112700	83382753	1641	1641	1641	1641	0
536	20240115	112600	83382753	1641	1641	1641	1641	24
537	20240115	112500	83343369	1641	1642	1642	1641	1799
538	20240115	112400	80391051	1642	1642	1642	1642	0
539	20240115	112300	80391051	1642	1642	1642	1642	0
540	20240115	112200	80391051	1642	1642	1642	1642	0
541	20240115	112100	80391051	1642	1644	1644	1642	2200
542	20240115	112000	76778034	1645	1645	1645	1645	0
543	20240115	111900	76778034	1645	1645	1645	1645	0
544	20240115	111800	76778034	1645	1645	1645	1645	1
545	20240115	111700	76776389	1645	1645	1645	1645	0
546	20240115	111600	76776389	1645	1645	1645	1645	0
547	20240115	111500	76776389	1645	1645	1645	1645	0
548	20240115	111400	76776389	1645	1645	1645	1645	0
549	20240115	111300	76776389	1645	1645	1645	1645	0
550	20240115	111200	76776389	1645	1645	1645	1645	0
551	20240115	111100	76776389	1645	1645	1645	1645	0
552	20240115	111000	76776389	1645	1645	1645	1645	8
553	20240115	110900	76763229	1645	1645	1645	1645	38
554	20240115	110800	76700719	1646	1646	1646	1646	434
555	20240115	110700	75986355	1645	1645	1645	1645	0
556	20240115	110600	75986355	1645	1647	1647	1645	244
557	20240115	110500	75584767	1647	1648	1648	1647	512
558	20240115	110400	74741302	1648	1648	1648	1648	0
559	20240115	110300	74741302	1648	1648	1648	1648	0
560	20240115	110200	74741302	1648	1648	1648	1648	0
561	20240115	110100	74741302	1648	1648	1648	1648	0
562	20240115	110000	74741302	1648	1651	1651	1648	215
563	20240115	105900	74386937	1651	1651	1651	1651	2
564	20240115	105800	74383635	1651	1651	1651	1651	7
565	20240115	105700	74372078	1648	1648	1648	1648	0
566	20240115	105600	74372078	1648	1648	1648	1648	0
567	20240115	105500	74372078	1648	1648	1648	1648	0
568	20240115	105400	74372078	1648	1648	1648	1648	0
569	20240115	105300	74372078	1648	1648	1648	1648	55
570	20240115	105200	74281438	1648	1650	1650	1648	155
571	20240115	105100	74025736	1650	1649	1650	1649	347
572	20240115	105000	73453291	1650	1650	1650	1650	0
573	20240115	104900	73453291	1650	1650	1650	1650	0
574	20240115	104800	73453291	1650	1650	1650	1650	0
575	20240115	104700	73453291	1650	1650	1650	1650	0
576	20240115	104600	73453291	1650	1650	1650	1650	0
577	20240115	104500	73453291	1650	1650	1650	1650	0
578	20240115	104400	73453291	1650	1650	1650	1650	343
579	20240115	104300	72887341	1650	1650	1650	1650	0
580	20240115	104200	72887341	1650	1650	1650	1650	0
581	20240115	104100	72887341	1650	1650	1650	1650	0
582	20240115	104000	72887341	1650	1650	1650	1650	0
583	20240115	103900	72887341	1650	1650	1650	1650	0
584	20240115	103800	72887341	1650	1650	1650	1650	0
585	20240115	103700	72887341	1650	1650	1650	1650	0
586	20240115	103600	72887341	1650	1650	1650	1650	0
587	20240115	103500	72887341	1650	1657	1657	1650	54
588	20240115	103400	72798031	1650	1650	1650	1650	10
589	20240115	103300	72781531	1657	1657	1657	1657	0
590	20240115	103200	72781531	1657	1657	1657	1657	0
591	20240115	103100	72781531	1657	1657	1657	1657	0
592	20240115	103000	72781531	1657	1657	1657	1657	5
593	20240115	102900	72773246	1649	1649	1649	1649	0
594	20240115	102800	72773246	1649	1649	1649	1649	0
595	20240115	102700	72773246	1649	1649	1649	1649	0
596	20240115	102600	72773246	1649	1649	1649	1649	0
597	20240115	102500	72773246	1649	1649	1649	1648	332
598	20240115	102400	72225892	1650	1653	1653	1650	417
599	20240115	102300	71537491	1650	1650	1668	1650	3426
600	20240115	102200	65884211	1650	1650	1650	1650	0
601	20240115	102100	65884211	1650	1650	1650	1650	0
602	20240115	102000	65884211	1650	1650	1650	1650	0
603	20240115	101900	65884211	1650	1650	1650	1650	28
604	20240115	101800	65838011	1650	1651	1651	1650	24
605	20240115	101700	65798409	1651	1651	1651	1651	0
606	20240115	101600	65798409	1651	1651	1651	1651	0
607	20240115	101500	65798409	1651	1651	1651	1651	170
608	20240115	101400	65517739	1651	1651	1651	1651	5000
609	20240115	101300	57262739	1651	1651	1651	1651	1
610	20240115	101200	57261088	1647	1647	1647	1647	1
611	20240115	101100	57259441	1647	1647	1647	1647	0
612	20240115	101000	57259441	1647	1647	1647	1647	0
613	20240115	100900	57259441	1647	1647	1647	1647	0
614	20240115	100800	57259441	1647	1647	1647	1647	955
615	20240115	100700	55686556	1647	1647	1647	1647	0
616	20240115	100600	55686556	1647	1647	1647	1647	0
617	20240115	100500	55686556	1647	1647	1647	1647	0
618	20240115	100400	55686556	1647	1647	1647	1647	0
619	20240115	100300	55686556	1647	1647	1647	1647	0
620	20240115	100200	55686556	1647	1647	1647	1647	0
621	20240115	100100	55686556	1647	1647	1647	1647	24
622	20240115	100000	55647028	1647	1647	1647	1647	0
623	20240115	095900	55647028	1647	1647	1647	1647	0
624	20240115	095800	55647028	1647	1647	1647	1647	0
625	20240115	095700	55647028	1647	1647	1647	1647	0
626	20240115	095600	55647028	1647	1647	1647	1647	0
627	20240115	095500	55647028	1647	1647	1647	1647	0
628	20240115	095400	55647028	1647	1647	1647	1647	0
629	20240115	095300	55647028	1647	1647	1647	1647	0
630	20240115	095200	55647028	1647	1650	1650	1647	99
631	20240115	095100	55483969	1651	1651	1651	1651	1
632	20240115	095000	55482318	1652	1652	1652	1652	0
633	20240115	094900	55482318	1652	1652	1652	1652	1
634	20240115	094800	55480666	1653	1653	1653	1653	1
635	20240115	094700	55479013	1646	1646	1646	1646	0
636	20240115	094600	55479013	1646	1646	1646	1646	0
637	20240115	094500	55479013	1646	1649	1649	1646	148
638	20240115	094400	55235030	1649	1659	1659	1649	27
639	20240115	094300	55190477	1652	1652	1652	1652	0
640	20240115	094200	55190477	1652	1652	1652	1652	22
641	20240115	094100	55154133	1652	1652	1652	1652	2
642	20240115	094000	55150829	1652	1652	1652	1652	0
643	20240115	093900	55150829	1652	1652	1652	1652	330
644	20240115	093800	54605669	1660	1660	1660	1660	1
645	20240115	093700	54604009	1652	1652	1652	1652	0
646	20240115	093600	54604009	1652	1652	1652	1652	0
647	20240115	093500	54604009	1652	1652	1652	1652	0
648	20240115	093400	54604009	1652	1652	1652	1652	0
649	20240115	093300	54604009	1652	1652	1652	1652	0
650	20240115	093200	54604009	1652	1652	1652	1652	0
651	20240115	093100	54604009	1652	1652	1652	1652	0
652	20240115	093000	54604009	1652	1652	1652	1652	0
653	20240115	092900	54604009	1652	1650	1652	1650	1365
654	20240115	092800	52351700	1648	1648	1648	1648	3868
655	20240115	092700	45977236	1642	1642	1642	1642	24
656	20240115	092600	45937828	1642	1642	1642	1642	0
657	20240115	092500	45937828	1642	1643	1643	1642	393
658	20240115	092400	45292332	1642	1642	1642	1642	0
659	20240115	092300	45292332	1642	1642	1642	1642	0
660	20240115	092200	45292332	1642	1642	1642	1642	0
661	20240115	092100	45292332	1642	1642	1642	1642	0
662	20240115	092000	45292332	1642	1642	1642	1642	0
663	20240115	091900	45292332	1642	1642	1642	1642	0
664	20240115	091800	45292332	1642	1648	1648	1642	85
665	20240115	091700	45152426	1648	1648	1648	1648	0
666	20240115	091600	45152426	1648	1648	1648	1648	0
667	20240115	091500	45152426	1648	1648	1648	1648	160
668	20240115	091400	44888746	1640	1640	1640	1640	2
669	20240115	091300	44885466	1640	1640	1640	1640	1000
670	20240115	091200	43245466	1638	1634	1638	1634	6893
671	20240115	091100	31982292	1634	1632	1634	1631	4347
672	20240115	091000	24888835	1632	1632	1632	1632	3
673	20240115	090900	24883939	1635	1635	1635	1635	0
674	20240115	090800	24883939	1635	1635	1635	1635	0
675	20240115	090700	24883939	1635	1635	1635	1635	0
676	20240115	090600	24883939	1635	1635	1635	1635	2
677	20240115	090500	24880669	1635	1634	1635	1631	5795
678	20240115	090400	15407929	1638	1638	1638	1638	4
679	20240115	090300	15401377	1638	1638	1638	1638	466
680	20240115	090200	14638069	1638	1638	1638	1638	29
681	20240115	090100	14590567	1638	1637	1638	1632	3460
682	20240115	090000	8930688	1638	1650	1650	1638	3669