KissMeData/127710/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202000	30501153	1239	1239	1239	1239	246
3	20240116	201900	30501153	1239	1239	1239	1239	0
4	20240116	201800	30501153	1239	1239	1239	1239	0
5	20240116	201700	30501153	1239	1239	1239	1239	0
6	20240116	201600	30501153	1239	1239	1239	1239	0
7	20240116	201500	30501153	1239	1239	1239	1239	0
8	20240116	201400	30501153	1239	1239	1239	1239	0
9	20240116	201300	30501153	1239	1239	1239	1239	0
10	20240116	201200	30501153	1239	1239	1239	1239	0
11	20240116	201100	30501153	1239	1239	1239	1239	0
12	20240116	201000	30501153	1239	1239	1239	1239	0
13	20240116	200900	30501153	1239	1239	1239	1239	0
14	20240116	200800	30501153	1239	1239	1239	1239	0
15	20240116	200700	30501153	1239	1239	1239	1239	0
16	20240116	200600	30501153	1239	1239	1239	1239	0
17	20240116	200500	30501153	1239	1239	1239	1239	0
18	20240116	200400	30501153	1239	1239	1239	1239	0
19	20240116	200300	30501153	1239	1239	1239	1239	0
20	20240116	200200	30501153	1239	1239	1239	1239	0
21	20240116	200100	30501153	1239	1239	1239	1239	0
22	20240116	200000	30501153	1239	1239	1239	1239	0
23	20240116	195900	30501153	1239	1239	1239	1239	0
24	20240116	195800	30501153	1239	1239	1239	1239	0
25	20240116	195700	30501153	1239	1239	1239	1239	0
26	20240116	195600	30501153	1239	1239	1239	1239	0
27	20240116	195500	30501153	1239	1239	1239	1239	0
28	20240116	195400	30501153	1239	1239	1239	1239	0
29	20240116	195300	30501153	1239	1239	1239	1239	0
30	20240116	195200	30501153	1239	1239	1239	1239	0
31	20240116	195100	30501153	1239	1239	1239	1239	0
32	20240116	195000	30501153	1239	1239	1239	1239	246
33	20240116	194900	30501153	1239	1239	1239	1239	0
34	20240116	194800	30501153	1239	1239	1239	1239	0
35	20240116	194700	30501153	1239	1239	1239	1239	0
36	20240116	194600	30501153	1239	1239	1239	1239	0
37	20240116	194500	30501153	1239	1239	1239	1239	0
38	20240116	194400	30501153	1239	1239	1239	1239	0
39	20240116	194300	30501153	1239	1239	1239	1239	0
40	20240116	194200	30501153	1239	1239	1239	1239	0
41	20240116	194100	30501153	1239	1239	1239	1239	0
42	20240116	194000	30501153	1239	1239	1239	1239	0
43	20240116	193900	30501153	1239	1239	1239	1239	0
44	20240116	193800	30501153	1239	1239	1239	1239	0
45	20240116	193700	30501153	1239	1239	1239	1239	0
46	20240116	193600	30501153	1239	1239	1239	1239	0
47	20240116	193500	30501153	1239	1239	1239	1239	0
48	20240116	193400	30501153	1239	1239	1239	1239	0
49	20240116	193300	30501153	1239	1239	1239	1239	0
50	20240116	193200	30501153	1239	1239	1239	1239	0
51	20240116	193100	30501153	1239	1239	1239	1239	0
52	20240116	193000	30501153	1239	1239	1239	1239	0
53	20240116	192900	30501153	1239	1239	1239	1239	0
54	20240116	192800	30501153	1239	1239	1239	1239	0
55	20240116	192700	30501153	1239	1239	1239	1239	0
56	20240116	192600	30501153	1239	1239	1239	1239	0
57	20240116	192500	30501153	1239	1239	1239	1239	0
58	20240116	192400	30501153	1239	1239	1239	1239	0
59	20240116	192300	30501153	1239	1239	1239	1239	0
60	20240116	192200	30501153	1239	1239	1239	1239	0
61	20240116	192100	30501153	1239	1239	1239	1239	0
62	20240116	192000	30501153	1239	1239	1239	1239	246
63	20240116	191900	30501153	1239	1239	1239	1239	0
64	20240116	191800	30501153	1239	1239	1239	1239	0
65	20240116	191700	30501153	1239	1239	1239	1239	0
66	20240116	191600	30501153	1239	1239	1239	1239	0
67	20240116	191500	30501153	1239	1239	1239	1239	0
68	20240116	191400	30501153	1239	1239	1239	1239	0
69	20240116	191300	30501153	1239	1239	1239	1239	0
70	20240116	191200	30501153	1239	1239	1239	1239	0
71	20240116	191100	30501153	1239	1239	1239	1239	0
72	20240116	191000	30501153	1239	1239	1239	1239	0
73	20240116	190900	30501153	1239	1239	1239	1239	0
74	20240116	190800	30501153	1239	1239	1239	1239	0
75	20240116	190700	30501153	1239	1239	1239	1239	0
76	20240116	190600	30501153	1239	1239	1239	1239	0
77	20240116	190500	30501153	1239	1239	1239	1239	0
78	20240116	190400	30501153	1239	1239	1239	1239	0
79	20240116	190300	30501153	1239	1239	1239	1239	0
80	20240116	190200	30501153	1239	1239	1239	1239	0
81	20240116	190100	30501153	1239	1239	1239	1239	0
82	20240116	190000	30501153	1239	1239	1239	1239	0
83	20240116	185900	30501153	1239	1239	1239	1239	0
84	20240116	185800	30501153	1239	1239	1239	1239	0
85	20240116	185700	30501153	1239	1239	1239	1239	0
86	20240116	185600	30501153	1239	1239	1239	1239	0
87	20240116	185500	30501153	1239	1239	1239	1239	0
88	20240116	185400	30501153	1239	1239	1239	1239	0
89	20240116	185300	30501153	1239	1239	1239	1239	0
90	20240116	185200	30501153	1239	1239	1239	1239	0
91	20240116	185100	30501153	1239	1239	1239	1239	0
92	20240116	185000	30501153	1239	1239	1239	1239	246
93	20240116	184900	30501153	1239	1239	1239	1239	0
94	20240116	184800	30501153	1239	1239	1239	1239	0
95	20240116	184700	30501153	1239	1239	1239	1239	0
96	20240116	184600	30501153	1239	1239	1239	1239	0
97	20240116	184500	30501153	1239	1239	1239	1239	0
98	20240116	184400	30501153	1239	1239	1239	1239	0
99	20240116	184300	30501153	1239	1239	1239	1239	0
100	20240116	184200	30501153	1239	1239	1239	1239	0
101	20240116	184100	30501153	1239	1239	1239	1239	0
102	20240116	184000	30501153	1239	1239	1239	1239	0
103	20240116	183900	30501153	1239	1239	1239	1239	0
104	20240116	183800	30501153	1239	1239	1239	1239	0
105	20240116	183700	30501153	1239	1239	1239	1239	0
106	20240116	183600	30501153	1239	1239	1239	1239	0
107	20240116	183500	30501153	1239	1239	1239	1239	0
108	20240116	183400	30501153	1239	1239	1239	1239	0
109	20240116	183300	30501153	1239	1239	1239	1239	0
110	20240116	183200	30501153	1239	1239	1239	1239	0
111	20240116	183100	30501153	1239	1239	1239	1239	0
112	20240116	183000	30501153	1239	1239	1239	1239	0
113	20240116	182900	30501153	1239	1239	1239	1239	0
114	20240116	182800	30501153	1239	1239	1239	1239	0
115	20240116	182700	30501153	1239	1239	1239	1239	0
116	20240116	182600	30501153	1239	1239	1239	1239	0
117	20240116	182500	30501153	1239	1239	1239	1239	0
118	20240116	182400	30501153	1239	1239	1239	1239	0
119	20240116	182300	30501153	1239	1239	1239	1239	0
120	20240116	182200	30501153	1239	1239	1239	1239	0
121	20240116	182100	30501153	1239	1239	1239	1239	0
122	20240116	182000	30501153	1239	1239	1239	1239	246
123	20240116	181900	30501153	1239	1239	1239	1239	0
124	20240116	181800	30501153	1239	1239	1239	1239	0
125	20240116	181700	30501153	1239	1239	1239	1239	0
126	20240116	181600	30501153	1239	1239	1239	1239	0
127	20240116	181500	30501153	1239	1239	1239	1239	0
128	20240116	181400	30501153	1239	1239	1239	1239	0
129	20240116	181300	30501153	1239	1239	1239	1239	0
130	20240116	181200	30501153	1239	1239	1239	1239	0
131	20240116	181100	30501153	1239	1239	1239	1239	0
132	20240116	181000	30501153	1239	1239	1239	1239	0
133	20240116	180900	30501153	1239	1239	1239	1239	0
134	20240116	180800	30501153	1239	1239	1239	1239	0
135	20240116	180700	30501153	1239	1239	1239	1239	0
136	20240116	180600	30501153	1239	1239	1239	1239	0
137	20240116	180500	30501153	1239	1239	1239	1239	0
138	20240116	180400	30501153	1239	1239	1239	1239	0
139	20240116	180300	30501153	1239	1239	1239	1239	0
140	20240116	180200	30501153	1239	1239	1239	1239	0
141	20240116	180100	30501153	1239	1239	1239	1239	0
142	20240116	180000	30501153	1239	1239	1239	1239	0
143	20240116	175900	30501153	1239	1239	1239	1239	0
144	20240116	175800	30501153	1239	1239	1239	1239	0
145	20240116	175700	30501153	1239	1239	1239	1239	0
146	20240116	175600	30501153	1239	1239	1239	1239	0
147	20240116	175500	30501153	1239	1239	1239	1239	0
148	20240116	175400	30501153	1239	1239	1239	1239	0
149	20240116	175300	30501153	1239	1239	1239	1239	0
150	20240116	175200	30501153	1239	1239	1239	1239	0
151	20240116	175100	30501153	1239	1239	1239	1239	0
152	20240116	175000	30501153	1239	1239	1239	1239	246
153	20240116	174900	30501153	1239	1239	1239	1239	0
154	20240116	174800	30501153	1239	1239	1239	1239	0
155	20240116	174700	30501153	1239	1239	1239	1239	0
156	20240116	174600	30501153	1239	1239	1239	1239	0
157	20240116	174500	30501153	1239	1239	1239	1239	0
158	20240116	174400	30501153	1239	1239	1239	1239	0
159	20240116	174300	30501153	1239	1239	1239	1239	0
160	20240116	174200	30501153	1239	1239	1239	1239	0
161	20240116	174100	30501153	1239	1239	1239	1239	0
162	20240116	174000	30501153	1239	1239	1239	1239	0
163	20240116	173900	30501153	1239	1239	1239	1239	0
164	20240116	173800	30501153	1239	1239	1239	1239	0
165	20240116	173700	30501153	1239	1239	1239	1239	0
166	20240116	173600	30501153	1239	1239	1239	1239	0
167	20240116	173500	30501153	1239	1239	1239	1239	0
168	20240116	173400	30501153	1239	1239	1239	1239	0
169	20240116	173300	30501153	1239	1239	1239	1239	0
170	20240116	173200	30501153	1239	1239	1239	1239	0
171	20240116	173100	30501153	1239	1239	1239	1239	0
172	20240116	173000	30501153	1239	1239	1239	1239	0
173	20240116	172900	30501153	1239	1239	1239	1239	0
174	20240116	172800	30501153	1239	1239	1239	1239	0
175	20240116	172700	30501153	1239	1239	1239	1239	0
176	20240116	172600	30501153	1239	1239	1239	1239	0
177	20240116	172500	30501153	1239	1239	1239	1239	0
178	20240116	172400	30501153	1239	1239	1239	1239	0
179	20240116	172300	30501153	1239	1239	1239	1239	0
180	20240116	172200	30501153	1239	1239	1239	1239	0
181	20240116	172100	30501153	1239	1239	1239	1239	0
182	20240116	172000	30501153	1239	1239	1239	1239	246
183	20240116	171900	30501153	1239	1239	1239	1239	0
184	20240116	171800	30501153	1239	1239	1239	1239	0
185	20240116	171700	30501153	1239	1239	1239	1239	0
186	20240116	171600	30501153	1239	1239	1239	1239	0
187	20240116	171500	30501153	1239	1239	1239	1239	0
188	20240116	171400	30501153	1239	1239	1239	1239	0
189	20240116	171300	30501153	1239	1239	1239	1239	0
190	20240116	171200	30501153	1239	1239	1239	1239	0
191	20240116	171100	30501153	1239	1239	1239	1239	0
192	20240116	171000	30501153	1239	1239	1239	1239	0
193	20240116	170900	30501153	1239	1239	1239	1239	0
194	20240116	170800	30501153	1239	1239	1239	1239	0
195	20240116	170700	30501153	1239	1239	1239	1239	0
196	20240116	170600	30501153	1239	1239	1239	1239	0
197	20240116	170500	30501153	1239	1239	1239	1239	0
198	20240116	170400	30501153	1239	1239	1239	1239	0
199	20240116	170300	30501153	1239	1239	1239	1239	0
200	20240116	170200	30501153	1239	1239	1239	1239	0
201	20240116	170100	30501153	1239	1239	1239	1239	0
202	20240116	170000	30501153	1239	1239	1239	1239	0
203	20240116	165900	30501153	1239	1239	1239	1239	0
204	20240116	165800	30501153	1239	1239	1239	1239	0
205	20240116	165700	30501153	1239	1239	1239	1239	0
206	20240116	165600	30501153	1239	1239	1239	1239	0
207	20240116	165500	30501153	1239	1239	1239	1239	0
208	20240116	165400	30501153	1239	1239	1239	1239	0
209	20240116	165300	30501153	1239	1239	1239	1239	0
210	20240116	165200	30501153	1239	1239	1239	1239	0
211	20240116	165100	30501153	1239	1239	1239	1239	0
212	20240116	165000	30501153	1239	1239	1239	1239	246
213	20240116	164900	30501153	1239	1239	1239	1239	0
214	20240116	164800	30501153	1239	1239	1239	1239	0
215	20240116	164700	30501153	1239	1239	1239	1239	0
216	20240116	164600	30501153	1239	1239	1239	1239	0
217	20240116	164500	30501153	1239	1239	1239	1239	0
218	20240116	164400	30501153	1239	1239	1239	1239	0
219	20240116	164300	30501153	1239	1239	1239	1239	0
220	20240116	164200	30501153	1239	1239	1239	1239	0
221	20240116	164100	30501153	1239	1239	1239	1239	0
222	20240116	164000	30501153	1239	1239	1239	1239	0
223	20240116	163900	30501153	1239	1239	1239	1239	0
224	20240116	163800	30501153	1239	1239	1239	1239	0
225	20240116	163700	30501153	1239	1239	1239	1239	0
226	20240116	163600	30501153	1239	1239	1239	1239	0
227	20240116	163500	30501153	1239	1239	1239	1239	0
228	20240116	163400	30501153	1239	1239	1239	1239	0
229	20240116	163300	30501153	1239	1239	1239	1239	0
230	20240116	163200	30501153	1239	1239	1239	1239	0
231	20240116	163100	30501153	1239	1239	1239	1239	0
232	20240116	163000	30501153	1239	1239	1239	1239	0
233	20240116	162900	30501153	1239	1239	1239	1239	0
234	20240116	162800	30501153	1239	1239	1239	1239	0
235	20240116	162700	30501153	1239	1239	1239	1239	0
236	20240116	162600	30501153	1239	1239	1239	1239	0
237	20240116	162500	30501153	1239	1239	1239	1239	0
238	20240116	162400	30501153	1239	1239	1239	1239	0
239	20240116	162300	30501153	1239	1239	1239	1239	0
240	20240116	162200	30501153	1239	1239	1239	1239	0
241	20240116	162100	30501153	1239	1239	1239	1239	0
242	20240116	162000	30501153	1239	1239	1239	1239	246
243	20240116	161900	30501153	1239	1239	1239	1239	0
244	20240116	161800	30501153	1239	1239	1239	1239	0
245	20240116	161700	30501153	1239	1239	1239	1239	0
246	20240116	161600	30501153	1239	1239	1239	1239	0
247	20240116	161500	30501153	1239	1239	1239	1239	0
248	20240116	161400	30501153	1239	1239	1239	1239	0
249	20240116	161300	30501153	1239	1239	1239	1239	0
250	20240116	161200	30501153	1239	1239	1239	1239	0
251	20240116	161100	30501153	1239	1239	1239	1239	0
252	20240116	161000	30501153	1239	1239	1239	1239	0
253	20240116	160900	30501153	1239	1239	1239	1239	0
254	20240116	160800	30501153	1239	1239	1239	1239	0
255	20240116	160700	30501153	1239	1239	1239	1239	0
256	20240116	160600	30501153	1239	1239	1239	1239	0
257	20240116	160500	30501153	1239	1239	1239	1239	0
258	20240116	160400	30501153	1239	1239	1239	1239	0
259	20240116	160300	30501153	1239	1239	1239	1239	0
260	20240116	160200	30501153	1239	1239	1239	1239	0
261	20240116	160100	30501153	1239	1239	1239	1239	0
262	20240116	160000	30501153	1239	1239	1239	1239	0
263	20240116	155900	30501153	1239	1239	1239	1239	0
264	20240116	155800	30501153	1239	1239	1239	1239	0
265	20240116	155700	30501153	1239	1239	1239	1239	0
266	20240116	155600	30501153	1239	1239	1239	1239	0
267	20240116	155500	30501153	1239	1239	1239	1239	0
268	20240116	155400	30501153	1239	1239	1239	1239	0
269	20240116	155300	30501153	1239	1239	1239	1239	0
270	20240116	155200	30501153	1239	1239	1239	1239	0
271	20240116	155100	30501153	1239	1239	1239	1239	0
272	20240116	155000	30501153	1239	1239	1239	1239	246
273	20240116	154900	30501153	1239	1239	1239	1239	0
274	20240116	154800	30501153	1239	1239	1239	1239	0
275	20240116	154700	30501153	1239	1239	1239	1239	0
276	20240116	154600	30501153	1239	1239	1239	1239	0
277	20240116	154500	30501153	1239	1239	1239	1239	0
278	20240116	154400	30501153	1239	1239	1239	1239	0
279	20240116	154300	30501153	1239	1239	1239	1239	0
280	20240116	154200	30501153	1239	1239	1239	1239	0
281	20240116	154100	30501153	1239	1239	1239	1239	0
282	20240116	154000	30501153	1239	1239	1239	1239	0
283	20240116	153900	30501153	1239	1239	1239	1239	0
284	20240116	153800	30501153	1239	1239	1239	1239	0
285	20240116	153700	30501153	1239	1239	1239	1239	0
286	20240116	153600	30501153	1239	1239	1239	1239	0
287	20240116	153500	30501153	1239	1239	1239	1239	0
288	20240116	153400	30501153	1239	1239	1239	1239	0
289	20240116	153300	30501153	1239	1239	1239	1239	0
290	20240116	153200	30501153	1239	1239	1239	1239	0
291	20240116	153100	30501153	1239	1239	1239	1239	0
292	20240116	153000	30501153	1239	1239	1239	1239	246
293	20240116	152900	30196359	1247	1247	1247	1247	0
294	20240116	152800	30196359	1247	1247	1247	1247	0
295	20240116	152700	30196359	1247	1247	1247	1247	0
296	20240116	152600	30196359	1247	1247	1247	1247	0
297	20240116	152500	30196359	1247	1247	1247	1247	0
298	20240116	152400	30196359	1247	1247	1247	1247	0
299	20240116	152300	30196359	1247	1247	1247	1247	0
300	20240116	152200	30196359	1247	1247	1247	1247	0
301	20240116	152100	30196359	1247	1247	1247	1247	0
302	20240116	152000	30196359	1247	1247	1247	1247	0
303	20240116	151900	30196359	1247	1247	1247	1247	0
304	20240116	151800	30196359	1247	1247	1247	1247	0
305	20240116	151700	30196359	1247	1239	1247	1239	10019
306	20240116	151600	17782738	1247	1247	1247	1247	0
307	20240116	151500	17782738	1247	1247	1247	1247	0
308	20240116	151400	17782738	1247	1247	1247	1247	0
309	20240116	151300	17782738	1247	1247	1247	1247	0
310	20240116	151200	17782738	1247	1247	1247	1247	0
311	20240116	151100	17782738	1247	1247	1247	1247	0
312	20240116	151000	17782738	1247	1247	1247	1247	0
313	20240116	150900	17782738	1247	1247	1247	1247	0
314	20240116	150800	17782738	1247	1247	1247	1247	0
315	20240116	150700	17782738	1247	1246	1247	1246	10
316	20240116	150600	17770276	1239	1239	1239	1239	70
317	20240116	150500	17683546	1247	1247	1247	1247	0
318	20240116	150400	17683546	1247	1247	1247	1247	0
319	20240116	150300	17683546	1247	1247	1247	1247	0
320	20240116	150200	17683546	1247	1247	1247	1247	0
321	20240116	150100	17683546	1247	1241	1247	1241	70
322	20240116	150000	17596664	1241	1241	1241	1241	0
323	20240116	145900	17596664	1241	1241	1241	1241	1
324	20240116	145800	17595423	1241	1241	1241	1241	0
325	20240116	145700	17595423	1241	1241	1241	1241	31
326	20240116	145600	17556952	1241	1241	1241	1241	0
327	20240116	145500	17556952	1241	1241	1241	1241	0
328	20240116	145400	17556952	1241	1241	1241	1241	0
329	20240116	145300	17556952	1241	1241	1241	1241	0
330	20240116	145200	17556952	1241	1241	1241	1241	79
331	20240116	145100	17458913	1241	1241	1241	1241	10
332	20240116	145000	17446503	1241	1241	1241	1241	0
333	20240116	144900	17446503	1241	1241	1241	1241	0
334	20240116	144800	17446503	1241	1241	1241	1241	0
335	20240116	144700	17446503	1241	1241	1241	1241	2
336	20240116	144600	17444021	1239	1239	1239	1239	0
337	20240116	144500	17444021	1239	1239	1239	1239	974
338	20240116	144400	16237235	1241	1241	1241	1241	0
339	20240116	144300	16237235	1241	1241	1241	1241	0
340	20240116	144200	16237235	1241	1241	1241	1241	9
341	20240116	144100	16226066	1241	1241	1241	1241	1
342	20240116	144000	16224825	1239	1239	1239	1239	0
343	20240116	143900	16224825	1239	1239	1239	1239	100
344	20240116	143800	16100925	1240	1240	1240	1240	100
345	20240116	143700	15976925	1241	1241	1241	1241	7
346	20240116	143600	15968238	1240	1242	1242	1240	212
347	20240116	143500	15705235	1249	1249	1249	1249	0
348	20240116	143400	15705235	1249	1249	1249	1249	0
349	20240116	143300	15705235	1249	1249	1249	1249	0
350	20240116	143200	15705235	1249	1249	1249	1249	0
351	20240116	143100	15705235	1249	1249	1249	1249	0
352	20240116	143000	15705235	1249	1249	1249	1249	0
353	20240116	142900	15705235	1249	1249	1249	1249	0
354	20240116	142800	15705235	1249	1249	1249	1249	0
355	20240116	142700	15705235	1249	1249	1249	1249	0
356	20240116	142600	15705235	1249	1249	1249	1249	0
357	20240116	142500	15705235	1249	1249	1249	1249	0
358	20240116	142400	15705235	1249	1249	1249	1249	0
359	20240116	142300	15705235	1249	1249	1249	1249	0
360	20240116	142200	15705235	1249	1249	1249	1249	0
361	20240116	142100	15705235	1249	1249	1249	1249	0
362	20240116	142000	15705235	1249	1249	1249	1249	0
363	20240116	141900	15705235	1249	1249	1249	1249	0
364	20240116	141800	15705235	1249	1249	1249	1249	0
365	20240116	141700	15705235	1249	1249	1249	1249	0
366	20240116	141600	15705235	1249	1249	1249	1249	0
367	20240116	141500	15705235	1249	1249	1249	1249	0
368	20240116	141400	15705235	1249	1249	1249	1249	0
369	20240116	141300	15705235	1249	1249	1249	1249	0
370	20240116	141200	15705235	1249	1249	1249	1249	0
371	20240116	141100	15705235	1249	1249	1249	1249	0
372	20240116	141000	15705235	1249	1249	1249	1249	0
373	20240116	140900	15705235	1249	1249	1249	1249	0
374	20240116	140800	15705235	1249	1249	1249	1249	0
375	20240116	140700	15705235	1249	1249	1249	1249	0
376	20240116	140600	15705235	1249	1249	1249	1249	0
377	20240116	140500	15705235	1249	1249	1249	1249	0
378	20240116	140400	15705235	1249	1249	1249	1249	0
379	20240116	140300	15705235	1249	1249	1249	1249	0
380	20240116	140200	15705235	1249	1249	1249	1249	0
381	20240116	140100	15705235	1249	1249	1249	1249	0
382	20240116	140000	15705235	1249	1249	1249	1249	0
383	20240116	135900	15705235	1249	1249	1249	1249	0
384	20240116	135800	15705235	1249	1249	1249	1249	0
385	20240116	135700	15705235	1249	1249	1249	1249	0
386	20240116	135600	15705235	1249	1249	1249	1249	0
387	20240116	135500	15705235	1249	1249	1249	1249	0
388	20240116	135400	15705235	1249	1249	1249	1249	0
389	20240116	135300	15705235	1249	1249	1249	1249	0
390	20240116	135200	15705235	1249	1249	1249	1249	0
391	20240116	135100	15705235	1249	1249	1249	1249	0
392	20240116	135000	15705235	1249	1249	1249	1249	10
393	20240116	134900	15692745	1249	1249	1249	1249	0
394	20240116	134800	15692745	1249	1249	1249	1249	0
395	20240116	134700	15692745	1249	1249	1249	1249	0
396	20240116	134600	15692745	1249	1249	1249	1249	0
397	20240116	134500	15692745	1249	1249	1249	1249	0
398	20240116	134400	15692745	1249	1249	1249	1249	0
399	20240116	134300	15692745	1249	1249	1249	1249	0
400	20240116	134200	15692745	1249	1249	1249	1249	0
401	20240116	134100	15692745	1249	1249	1249	1249	0
402	20240116	134000	15692745	1249	1249	1249	1249	0
403	20240116	133900	15692745	1249	1249	1249	1249	0
404	20240116	133800	15692745	1249	1249	1249	1249	0
405	20240116	133700	15692745	1249	1249	1249	1249	0
406	20240116	133600	15692745	1249	1249	1249	1249	0
407	20240116	133500	15692745	1249	1249	1249	1249	0
408	20240116	133400	15692745	1249	1249	1249	1249	0
409	20240116	133300	15692745	1249	1249	1249	1249	0
410	20240116	133200	15692745	1249	1249	1249	1249	0
411	20240116	133100	15692745	1249	1249	1249	1249	0
412	20240116	133000	15692745	1249	1249	1249	1249	0
413	20240116	132900	15692745	1249	1249	1249	1249	0
414	20240116	132800	15692745	1249	1249	1249	1249	0
415	20240116	132700	15692745	1249	1249	1249	1249	0
416	20240116	132600	15692745	1249	1249	1249	1249	0
417	20240116	132500	15692745	1249	1249	1249	1249	0
418	20240116	132400	15692745	1249	1249	1249	1249	0
419	20240116	132300	15692745	1249	1249	1249	1249	0
420	20240116	132200	15692745	1249	1249	1249	1249	0
421	20240116	132100	15692745	1249	1249	1249	1249	0
422	20240116	132000	15692745	1249	1249	1249	1249	0
423	20240116	131900	15692745	1249	1249	1249	1249	0
424	20240116	131800	15692745	1249	1249	1249	1249	0
425	20240116	131700	15692745	1249	1249	1249	1249	0
426	20240116	131600	15692745	1249	1249	1249	1249	5
427	20240116	131500	15686500	1250	1250	1250	1250	0
428	20240116	131400	15686500	1250	1250	1250	1250	0
429	20240116	131300	15686500	1250	1250	1250	1250	0
430	20240116	131200	15686500	1250	1250	1250	1250	0
431	20240116	131100	15686500	1250	1250	1250	1250	0
432	20240116	131000	15686500	1250	1250	1250	1250	0
433	20240116	130900	15686500	1250	1250	1250	1250	0
434	20240116	130800	15686500	1250	1250	1250	1250	0
435	20240116	130700	15686500	1250	1250	1250	1250	0
436	20240116	130600	15686500	1250	1250	1250	1250	0
437	20240116	130500	15686500	1250	1250	1250	1250	0
438	20240116	130400	15686500	1250	1250	1250	1250	0
439	20240116	130300	15686500	1250	1250	1250	1250	0
440	20240116	130200	15686500	1250	1250	1250	1250	0
441	20240116	130100	15686500	1250	1250	1250	1250	0
442	20240116	130000	15686500	1250	1250	1250	1250	0
443	20240116	125900	15686500	1250	1250	1250	1250	0
444	20240116	125800	15686500	1250	1250	1250	1250	0
445	20240116	125700	15686500	1250	1250	1250	1250	0
446	20240116	125600	15686500	1250	1250	1250	1250	0
447	20240116	125500	15686500	1250	1250	1250	1250	0
448	20240116	125400	15686500	1250	1249	1250	1249	159
449	20240116	125300	15487874	1249	1249	1249	1249	0
450	20240116	125200	15487874	1249	1249	1249	1249	0
451	20240116	125100	15487874	1249	1249	1249	1249	0
452	20240116	125000	15487874	1249	1249	1249	1249	0
453	20240116	124900	15487874	1249	1249	1249	1249	0
454	20240116	124800	15487874	1249	1249	1249	1249	0
455	20240116	124700	15487874	1249	1249	1249	1249	0
456	20240116	124600	15487874	1249	1249	1249	1249	0
457	20240116	124500	15487874	1249	1249	1249	1249	0
458	20240116	124400	15487874	1249	1249	1249	1249	0
459	20240116	124300	15487874	1249	1249	1249	1249	0
460	20240116	124200	15487874	1249	1249	1249	1249	0
461	20240116	124100	15487874	1249	1249	1249	1249	0
462	20240116	124000	15487874	1249	1249	1249	1249	0
463	20240116	123900	15487874	1249	1248	1249	1248	1500
464	20240116	123800	13614410	1248	1248	1248	1248	700
465	20240116	123700	12740810	1248	1248	1248	1248	0
466	20240116	123600	12740810	1248	1248	1248	1248	0
467	20240116	123500	12740810	1248	1248	1248	1248	0
468	20240116	123400	12740810	1248	1248	1248	1248	0
469	20240116	123300	12740810	1248	1248	1248	1248	0
470	20240116	123200	12740810	1248	1248	1248	1248	0
471	20240116	123100	12740810	1248	1248	1248	1248	0
472	20240116	123000	12740810	1248	1248	1248	1248	0
473	20240116	122900	12740810	1248	1248	1248	1248	0
474	20240116	122800	12740810	1248	1248	1248	1248	0
475	20240116	122700	12740810	1248	1248	1248	1248	0
476	20240116	122600	12740810	1248	1248	1248	1248	0
477	20240116	122500	12740810	1248	1248	1248	1248	0
478	20240116	122400	12740810	1248	1248	1248	1248	0
479	20240116	122300	12740810	1248	1248	1248	1248	0
480	20240116	122200	12740810	1248	1248	1248	1248	0
481	20240116	122100	12740810	1248	1248	1248	1248	0
482	20240116	122000	12740810	1248	1248	1248	1248	0
483	20240116	121900	12740810	1248	1248	1248	1248	0
484	20240116	121800	12740810	1248	1248	1248	1248	0
485	20240116	121700	12740810	1248	1248	1248	1248	1
486	20240116	121600	12739562	1248	1248	1248	1248	4
487	20240116	121500	12734570	1248	1247	1248	1247	468
488	20240116	121400	12150774	1246	1246	1246	1246	36
489	20240116	121300	12105918	1246	1246	1246	1246	0
490	20240116	121200	12105918	1246	1246	1246	1246	0
491	20240116	121100	12105918	1246	1246	1246	1246	4
492	20240116	121000	12100934	1247	1247	1247	1247	0
493	20240116	120900	12100934	1247	1247	1247	1247	0
494	20240116	120800	12100934	1247	1247	1247	1247	0
495	20240116	120700	12100934	1247	1247	1247	1247	0
496	20240116	120600	12100934	1247	1247	1247	1247	0
497	20240116	120500	12100934	1247	1247	1247	1247	0
498	20240116	120400	12100934	1247	1247	1247	1247	0
499	20240116	120300	12100934	1247	1247	1247	1247	0
500	20240116	120200	12100934	1247	1247	1247	1247	0
501	20240116	120100	12100934	1247	1247	1247	1247	0
502	20240116	120000	12100934	1247	1247	1247	1247	0
503	20240116	115900	12100934	1247	1247	1247	1247	0
504	20240116	115800	12100934	1247	1247	1247	1247	0
505	20240116	115700	12100934	1247	1247	1247	1247	0
506	20240116	115600	12100934	1247	1247	1247	1247	0
507	20240116	115500	12100934	1247	1247	1247	1247	0
508	20240116	115400	12100934	1247	1247	1247	1247	0
509	20240116	115300	12100934	1247	1247	1247	1247	0
510	20240116	115200	12100934	1247	1247	1247	1247	0
511	20240116	115100	12100934	1247	1247	1247	1247	0
512	20240116	115000	12100934	1247	1247	1247	1247	0
513	20240116	114900	12100934	1247	1247	1247	1247	0
514	20240116	114800	12100934	1247	1247	1247	1247	0
515	20240116	114700	12100934	1247	1247	1247	1247	0
516	20240116	114600	12100934	1247	1247	1247	1247	0
517	20240116	114500	12100934	1247	1247	1247	1247	0
518	20240116	114400	12100934	1247	1247	1247	1247	0
519	20240116	114300	12100934	1247	1247	1247	1247	0
520	20240116	114200	12100934	1247	1247	1247	1247	20
521	20240116	114100	12075994	1247	1246	1247	1246	10
522	20240116	114000	12063526	1234	1235	1235	1234	2
523	20240116	113900	12061057	1246	1246	1246	1235	3
524	20240116	113800	12057330	1245	1235	1245	1235	11
525	20240116	113700	12043645	1247	1235	1247	1235	11
526	20240116	113600	12029941	1247	1244	1247	1244	430
527	20240116	113500	11494602	1233	1233	1233	1233	1
528	20240116	113400	11493369	1243	1243	1243	1243	1
529	20240116	113300	11492126	1244	1244	1244	1244	0
530	20240116	113200	11492126	1244	1244	1244	1244	10
531	20240116	113100	11479686	1245	1245	1245	1245	0
532	20240116	113000	11479686	1245	1245	1245	1245	0
533	20240116	112900	11479686	1245	1245	1245	1245	0
534	20240116	112800	11479686	1245	1245	1245	1245	0
535	20240116	112700	11479686	1245	1235	1245	1231	1010
536	20240116	112600	10236099	1246	1246	1246	1246	0
537	20240116	112500	10236099	1246	1234	1246	1231	1120
538	20240116	112400	8856553	1235	1235	1235	1235	0
539	20240116	112300	8856553	1235	1236	1236	1235	900
540	20240116	112200	7745020	1235	1239	1239	1235	1000
541	20240116	112100	6509602	1238	1241	1241	1238	3762
542	20240116	112000	1845790	1241	1248	1248	1241	300
543	20240116	111900	1472894	1249	1249	1249	1249	0
544	20240116	111800	1472894	1249	1249	1249	1249	0
545	20240116	111700	1472894	1249	1249	1249	1249	10
546	20240116	111600	1460404	1249	1249	1249	1249	0
547	20240116	111500	1460404	1249	1249	1249	1249	0
548	20240116	111400	1460404	1249	1249	1249	1249	0
549	20240116	111300	1460404	1249	1249	1249	1249	0
550	20240116	111200	1460404	1249	1249	1249	1249	0
551	20240116	111100	1460404	1249	1249	1249	1249	0
552	20240116	111000	1460404	1249	1249	1249	1249	1
553	20240116	110900	1459155	1249	1249	1249	1249	0
554	20240116	110800	1459155	1249	1248	1249	1248	45
555	20240116	110700	1402994	1247	1247	1247	1247	0
556	20240116	110600	1402994	1247	1247	1247	1247	1
557	20240116	110500	1401747	1241	1241	1241	1241	0
558	20240116	110400	1401747	1241	1241	1241	1241	0
559	20240116	110300	1401747	1241	1241	1241	1241	0
560	20240116	110200	1401747	1241	1241	1241	1241	0
561	20240116	110100	1401747	1241	1241	1241	1241	0
562	20240116	110000	1401747	1241	1241	1241	1241	0
563	20240116	105900	1401747	1241	1241	1241	1241	0
564	20240116	105800	1401747	1241	1241	1241	1241	0
565	20240116	105700	1401747	1241	1241	1241	1241	268
566	20240116	105600	1069159	1241	1241	1241	1241	0
567	20240116	105500	1069159	1241	1241	1241	1241	0
568	20240116	105400	1069159	1241	1241	1241	1241	0
569	20240116	105300	1069159	1241	1241	1241	1241	0
570	20240116	105200	1069159	1241	1241	1241	1241	0
571	20240116	105100	1069159	1241	1241	1241	1241	0
572	20240116	105000	1069159	1241	1241	1241	1241	0
573	20240116	104900	1069159	1241	1241	1241	1241	0
574	20240116	104800	1069159	1241	1241	1241	1241	0
575	20240116	104700	1069159	1241	1241	1241	1241	0
576	20240116	104600	1069159	1241	1241	1241	1241	0
577	20240116	104500	1069159	1241	1241	1241	1241	0
578	20240116	104400	1069159	1241	1241	1241	1241	0
579	20240116	104300	1069159	1241	1241	1241	1241	0
580	20240116	104200	1069159	1241	1241	1241	1241	0
581	20240116	104100	1069159	1241	1241	1241	1241	0
582	20240116	104000	1069159	1241	1241	1241	1241	0
583	20240116	103900	1069159	1241	1241	1241	1241	0
584	20240116	103800	1069159	1241	1241	1241	1241	0
585	20240116	103700	1069159	1241	1241	1241	1241	0
586	20240116	103600	1069159	1241	1241	1241	1241	0
587	20240116	103500	1069159	1241	1241	1241	1241	0
588	20240116	103400	1069159	1241	1241	1241	1241	0
589	20240116	103300	1069159	1241	1241	1241	1241	2
590	20240116	103200	1066677	1241	1241	1241	1241	0
591	20240116	103100	1066677	1241	1241	1241	1241	0
592	20240116	103000	1066677	1241	1241	1241	1241	0
593	20240116	102900	1066677	1241	1241	1241	1241	3
594	20240116	102800	1062954	1241	1241	1241	1241	0
595	20240116	102700	1062954	1241	1241	1241	1241	0
596	20240116	102600	1062954	1241	1241	1241	1241	0
597	20240116	102500	1062954	1241	1241	1241	1241	0
598	20240116	102400	1062954	1241	1241	1241	1241	1
599	20240116	102300	1061713	1239	1239	1239	1239	0
600	20240116	102200	1061713	1239	1239	1239	1239	0
601	20240116	102100	1061713	1239	1239	1239	1239	0
602	20240116	102000	1061713	1239	1239	1239	1239	0
603	20240116	101900	1061713	1239	1239	1239	1239	0
604	20240116	101800	1061713	1239	1239	1239	1239	0
605	20240116	101700	1061713	1239	1240	1240	1239	21
606	20240116	101600	1035689	1241	1241	1241	1241	0
607	20240116	101500	1035689	1241	1241	1241	1241	0
608	20240116	101400	1035689	1241	1241	1241	1241	0
609	20240116	101300	1035689	1241	1241	1241	1241	0
610	20240116	101200	1035689	1241	1241	1241	1241	0
611	20240116	101100	1035689	1241	1241	1241	1241	0
612	20240116	101000	1035689	1241	1241	1241	1241	0
613	20240116	100900	1035689	1241	1241	1241	1241	0
614	20240116	100800	1035689	1241	1241	1241	1241	0
615	20240116	100700	1035689	1241	1241	1241	1241	0
616	20240116	100600	1035689	1241	1241	1241	1241	100
617	20240116	100500	911589	1241	1241	1241	1241	1
618	20240116	100400	910348	1239	1239	1239	1239	0
619	20240116	100300	910348	1239	1239	1239	1239	0
620	20240116	100200	910348	1239	1239	1239	1239	0
621	20240116	100100	910348	1239	1239	1239	1239	0
622	20240116	100000	910348	1239	1241	1241	1239	60
623	20240116	095900	835938	1241	1241	1241	1241	0
624	20240116	095800	835938	1241	1241	1241	1241	0
625	20240116	095700	835938	1241	1241	1241	1241	25
626	20240116	095600	804913	1241	1241	1241	1241	0
627	20240116	095500	804913	1241	1241	1241	1241	0
628	20240116	095400	804913	1241	1241	1241	1241	0
629	20240116	095300	804913	1241	1241	1241	1241	0
630	20240116	095200	804913	1241	1241	1241	1241	0
631	20240116	095100	804913	1241	1241	1241	1241	0
632	20240116	095000	804913	1241	1241	1241	1241	0
633	20240116	094900	804913	1241	1241	1241	1241	0
634	20240116	094800	804913	1241	1241	1241	1241	0
635	20240116	094700	804913	1241	1241	1241	1241	0
636	20240116	094600	804913	1241	1241	1241	1241	0
637	20240116	094500	804913	1241	1241	1241	1241	0
638	20240116	094400	804913	1241	1241	1241	1241	0
639	20240116	094300	804913	1241	1241	1241	1241	0
640	20240116	094200	804913	1241	1241	1241	1241	0
641	20240116	094100	804913	1241	1241	1241	1241	17
642	20240116	094000	783816	1241	1242	1242	1241	22
643	20240116	093900	756513	1242	1242	1242	1242	0
644	20240116	093800	756513	1242	1242	1242	1242	0
645	20240116	093700	756513	1242	1242	1242	1242	0
646	20240116	093600	756513	1242	1242	1242	1242	0
647	20240116	093500	756513	1242	1242	1242	1242	0
648	20240116	093400	756513	1242	1242	1242	1242	0
649	20240116	093300	756513	1242	1242	1242	1242	0
650	20240116	093200	756513	1242	1242	1242	1242	0
651	20240116	093100	756513	1242	1242	1242	1242	0
652	20240116	093000	756513	1242	1242	1242	1242	0
653	20240116	092900	756513	1242	1242	1242	1242	0
654	20240116	092800	756513	1242	1242	1242	1242	0
655	20240116	092700	756513	1242	1242	1242	1242	0
656	20240116	092600	756513	1242	1242	1242	1242	1
657	20240116	092500	755271	1249	1249	1249	1249	1
658	20240116	092400	754022	1249	1249	1249	1249	0
659	20240116	092300	754022	1249	1249	1249	1249	0
660	20240116	092200	754022	1249	1249	1249	1249	0
661	20240116	092100	754022	1249	1249	1249	1249	0
662	20240116	092000	754022	1249	1249	1249	1249	0
663	20240116	091900	754022	1249	1249	1249	1249	0
664	20240116	091800	754022	1249	1249	1249	1249	0
665	20240116	091700	754022	1249	1249	1249	1249	0
666	20240116	091600	754022	1249	1249	1249	1249	4
667	20240116	091500	749026	1250	1250	1250	1250	0
668	20240116	091400	749026	1250	1250	1250	1250	0
669	20240116	091300	749026	1250	1250	1250	1250	0
670	20240116	091200	749026	1250	1250	1250	1250	2
671	20240116	091100	746526	1250	1250	1250	1250	1
672	20240116	091000	745276	1238	1238	1238	1238	0
673	20240116	090900	745276	1238	1238	1238	1238	0
674	20240116	090800	745276	1238	1238	1238	1238	0
675	20240116	090700	745276	1238	1238	1238	1238	0
676	20240116	090600	745276	1238	1238	1238	1238	0
677	20240116	090500	745276	1238	1238	1238	1238	0
678	20240116	090400	745276	1238	1238	1238	1238	0
679	20240116	090300	745276	1238	1238	1238	1238	0
680	20240116	090200	745276	1238	1238	1238	1238	0
681	20240116	090100	745276	1238	1238	1238	1238	162
682	20240116	090000	544720	1238	1238	1238	1238	440