KissMeData/019490/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	190600	227165208	1340	1340	1340	1340	1938
3	20240108	190500	227165208	1340	1340	1340	1340	0
4	20240108	190400	227165208	1340	1340	1340	1340	0
5	20240108	190300	227165208	1340	1340	1340	1340	0
6	20240108	190200	227165208	1340	1340	1340	1340	0
7	20240108	190100	227165208	1340	1340	1340	1340	0
8	20240108	190000	227165208	1340	1340	1340	1340	0
9	20240108	185900	227165208	1340	1340	1340	1340	0
10	20240108	185800	227165208	1340	1340	1340	1340	0
11	20240108	185700	227165208	1340	1340	1340	1340	0
12	20240108	185600	227165208	1340	1340	1340	1340	0
13	20240108	185500	227165208	1340	1340	1340	1340	0
14	20240108	185400	227165208	1340	1340	1340	1340	0
15	20240108	185300	227165208	1340	1340	1340	1340	0
16	20240108	185200	227165208	1340	1340	1340	1340	0
17	20240108	185100	227165208	1340	1340	1340	1340	0
18	20240108	185000	227165208	1340	1340	1340	1340	0
19	20240108	184900	227165208	1340	1340	1340	1340	0
20	20240108	184800	227165208	1340	1340	1340	1340	0
21	20240108	184700	227165208	1340	1340	1340	1340	0
22	20240108	184600	227165208	1340	1340	1340	1340	0
23	20240108	184500	227165208	1340	1340	1340	1340	0
24	20240108	184400	227165208	1340	1340	1340	1340	0
25	20240108	184300	227165208	1340	1340	1340	1340	0
26	20240108	184200	227165208	1340	1340	1340	1340	0
27	20240108	184100	227165208	1340	1340	1340	1340	0
28	20240108	184000	227165208	1340	1340	1340	1340	0
29	20240108	183900	227165208	1340	1340	1340	1340	0
30	20240108	183800	227165208	1340	1340	1340	1340	0
31	20240108	183700	227165208	1340	1340	1340	1340	0
32	20240108	183600	227165208	1340	1340	1340	1340	1938
33	20240108	183500	227165208	1340	1340	1340	1340	0
34	20240108	183400	227165208	1340	1340	1340	1340	0
35	20240108	183300	227165208	1340	1340	1340	1340	0
36	20240108	183200	227165208	1340	1340	1340	1340	0
37	20240108	183100	227165208	1340	1340	1340	1340	0
38	20240108	183000	227165208	1340	1340	1340	1340	0
39	20240108	182900	227165208	1340	1340	1340	1340	0
40	20240108	182800	227165208	1340	1340	1340	1340	0
41	20240108	182700	227165208	1340	1340	1340	1340	0
42	20240108	182600	227165208	1340	1340	1340	1340	0
43	20240108	182500	227165208	1340	1340	1340	1340	0
44	20240108	182400	227165208	1340	1340	1340	1340	0
45	20240108	182300	227165208	1340	1340	1340	1340	0
46	20240108	182200	227165208	1340	1340	1340	1340	0
47	20240108	182100	227165208	1340	1340	1340	1340	0
48	20240108	182000	227165208	1340	1340	1340	1340	0
49	20240108	181900	227165208	1340	1340	1340	1340	0
50	20240108	181800	227165208	1340	1340	1340	1340	0
51	20240108	181700	227165208	1340	1340	1340	1340	0
52	20240108	181600	227165208	1340	1340	1340	1340	0
53	20240108	181500	227165208	1340	1340	1340	1340	0
54	20240108	181400	227165208	1340	1340	1340	1340	0
55	20240108	181300	227165208	1340	1340	1340	1340	0
56	20240108	181200	227165208	1340	1340	1340	1340	0
57	20240108	181100	227165208	1340	1340	1340	1340	0
58	20240108	181000	227165208	1340	1340	1340	1340	0
59	20240108	180900	227165208	1340	1340	1340	1340	0
60	20240108	180800	227165208	1340	1340	1340	1340	0
61	20240108	180700	227165208	1340	1340	1340	1340	0
62	20240108	180600	227165208	1340	1340	1340	1340	1938
63	20240108	180500	227165208	1340	1340	1340	1340	0
64	20240108	180400	227165208	1340	1340	1340	1340	0
65	20240108	180300	227165208	1340	1340	1340	1340	0
66	20240108	180200	227165208	1340	1340	1340	1340	0
67	20240108	180100	227165208	1340	1340	1340	1340	0
68	20240108	180000	227165208	1340	1340	1340	1340	0
69	20240108	175900	227165208	1340	1340	1340	1340	0
70	20240108	175800	227165208	1340	1340	1340	1340	0
71	20240108	175700	227165208	1340	1340	1340	1340	0
72	20240108	175600	227165208	1340	1340	1340	1340	0
73	20240108	175500	227165208	1340	1340	1340	1340	0
74	20240108	175400	227165208	1340	1340	1340	1340	0
75	20240108	175300	227165208	1340	1340	1340	1340	0
76	20240108	175200	227165208	1340	1340	1340	1340	0
77	20240108	175100	227165208	1340	1340	1340	1340	0
78	20240108	175000	227165208	1340	1340	1340	1340	0
79	20240108	174900	227165208	1340	1340	1340	1340	0
80	20240108	174800	227165208	1340	1340	1340	1340	0
81	20240108	174700	227165208	1340	1340	1340	1340	0
82	20240108	174600	227165208	1340	1340	1340	1340	0
83	20240108	174500	227165208	1340	1340	1340	1340	0
84	20240108	174400	227165208	1340	1340	1340	1340	0
85	20240108	174300	227165208	1340	1340	1340	1340	0
86	20240108	174200	227165208	1340	1340	1340	1340	0
87	20240108	174100	227165208	1340	1340	1340	1340	0
88	20240108	174000	227165208	1340	1340	1340	1340	0
89	20240108	173900	227165208	1340	1340	1340	1340	0
90	20240108	173800	227165208	1340	1340	1340	1340	0
91	20240108	173700	227165208	1340	1340	1340	1340	0
92	20240108	173600	227165208	1340	1340	1340	1340	1938
93	20240108	173500	227165208	1340	1340	1340	1340	0
94	20240108	173400	227165208	1340	1340	1340	1340	0
95	20240108	173300	227165208	1340	1340	1340	1340	0
96	20240108	173200	227165208	1340	1340	1340	1340	0
97	20240108	173100	227165208	1340	1340	1340	1340	0
98	20240108	173000	227165208	1340	1340	1340	1340	0
99	20240108	172900	227165208	1340	1340	1340	1340	0
100	20240108	172800	227165208	1340	1340	1340	1340	0
101	20240108	172700	227165208	1340	1340	1340	1340	0
102	20240108	172600	227165208	1340	1340	1340	1340	0
103	20240108	172500	227165208	1340	1340	1340	1340	0
104	20240108	172400	227165208	1340	1340	1340	1340	0
105	20240108	172300	227165208	1340	1340	1340	1340	0
106	20240108	172200	227165208	1340	1340	1340	1340	0
107	20240108	172100	227165208	1340	1340	1340	1340	0
108	20240108	172000	227165208	1340	1340	1340	1340	0
109	20240108	171900	227165208	1340	1340	1340	1340	0
110	20240108	171800	227165208	1340	1340	1340	1340	0
111	20240108	171700	227165208	1340	1340	1340	1340	0
112	20240108	171600	227165208	1340	1340	1340	1340	0
113	20240108	171500	227165208	1340	1340	1340	1340	0
114	20240108	171400	227165208	1340	1340	1340	1340	0
115	20240108	171300	227165208	1340	1340	1340	1340	0
116	20240108	171200	227165208	1340	1340	1340	1340	0
117	20240108	171100	227165208	1340	1340	1340	1340	0
118	20240108	171000	227165208	1340	1340	1340	1340	0
119	20240108	170900	227165208	1340	1340	1340	1340	0
120	20240108	170800	227165208	1340	1340	1340	1340	0
121	20240108	170700	227165208	1340	1340	1340	1340	0
122	20240108	170600	227165208	1340	1340	1340	1340	1938
123	20240108	170500	227165208	1340	1340	1340	1340	0
124	20240108	170400	227165208	1340	1340	1340	1340	0
125	20240108	170300	227165208	1340	1340	1340	1340	0
126	20240108	170200	227165208	1340	1340	1340	1340	0
127	20240108	170100	227165208	1340	1340	1340	1340	0
128	20240108	170000	227165208	1340	1340	1340	1340	0
129	20240108	165900	227165208	1340	1340	1340	1340	0
130	20240108	165800	227165208	1340	1340	1340	1340	0
131	20240108	165700	227165208	1340	1340	1340	1340	0
132	20240108	165600	227165208	1340	1340	1340	1340	0
133	20240108	165500	227165208	1340	1340	1340	1340	0
134	20240108	165400	227165208	1340	1340	1340	1340	0
135	20240108	165300	227165208	1340	1340	1340	1340	0
136	20240108	165200	227165208	1340	1340	1340	1340	0
137	20240108	165100	227165208	1340	1340	1340	1340	0
138	20240108	165000	227165208	1340	1340	1340	1340	0
139	20240108	164900	227165208	1340	1340	1340	1340	0
140	20240108	164800	227165208	1340	1340	1340	1340	0
141	20240108	164700	227165208	1340	1340	1340	1340	0
142	20240108	164600	227165208	1340	1340	1340	1340	0
143	20240108	164500	227165208	1340	1340	1340	1340	0
144	20240108	164400	227165208	1340	1340	1340	1340	0
145	20240108	164300	227165208	1340	1340	1340	1340	0
146	20240108	164200	227165208	1340	1340	1340	1340	0
147	20240108	164100	227165208	1340	1340	1340	1340	0
148	20240108	164000	227165208	1340	1340	1340	1340	0
149	20240108	163900	227165208	1340	1340	1340	1340	0
150	20240108	163800	227165208	1340	1340	1340	1340	0
151	20240108	163700	227165208	1340	1340	1340	1340	0
152	20240108	163600	227165208	1340	1340	1340	1340	1938
153	20240108	163500	227165208	1340	1340	1340	1340	0
154	20240108	163400	227165208	1340	1340	1340	1340	0
155	20240108	163300	227165208	1340	1340	1340	1340	0
156	20240108	163200	227165208	1340	1340	1340	1340	0
157	20240108	163100	227165208	1340	1340	1340	1340	0
158	20240108	163000	227165208	1340	1340	1340	1340	0
159	20240108	162900	227165208	1340	1340	1340	1340	0
160	20240108	162800	227165208	1340	1340	1340	1340	0
161	20240108	162700	227165208	1340	1340	1340	1340	0
162	20240108	162600	227165208	1340	1340	1340	1340	0
163	20240108	162500	227165208	1340	1340	1340	1340	0
164	20240108	162400	227165208	1340	1340	1340	1340	0
165	20240108	162300	227165208	1340	1340	1340	1340	0
166	20240108	162200	227165208	1340	1340	1340	1340	0
167	20240108	162100	227165208	1340	1340	1340	1340	0
168	20240108	162000	227165208	1340	1340	1340	1340	0
169	20240108	161900	227165208	1340	1340	1340	1340	0
170	20240108	161800	227165208	1340	1340	1340	1340	0
171	20240108	161700	227165208	1340	1340	1340	1340	0
172	20240108	161600	227165208	1340	1340	1340	1340	0
173	20240108	161500	227165208	1340	1340	1340	1340	0
174	20240108	161400	227165208	1340	1340	1340	1340	0
175	20240108	161300	227165208	1340	1340	1340	1340	0
176	20240108	161200	227165208	1340	1340	1340	1340	0
177	20240108	161100	227165208	1340	1340	1340	1340	0
178	20240108	161000	227165208	1340	1340	1340	1340	0
179	20240108	160900	227165208	1340	1340	1340	1340	0
180	20240108	160800	227165208	1340	1340	1340	1340	0
181	20240108	160700	227165208	1340	1340	1340	1340	0
182	20240108	160600	227165208	1340	1340	1340	1340	1938
183	20240108	160500	227165208	1340	1340	1340	1340	0
184	20240108	160400	227165208	1340	1340	1340	1340	0
185	20240108	160300	227165208	1340	1340	1340	1340	0
186	20240108	160200	227165208	1340	1340	1340	1340	0
187	20240108	160100	227165208	1340	1340	1340	1340	0
188	20240108	160000	227165208	1340	1340	1340	1340	0
189	20240108	155900	227165208	1340	1340	1340	1340	0
190	20240108	155800	227165208	1340	1340	1340	1340	0
191	20240108	155700	227165208	1340	1340	1340	1340	0
192	20240108	155600	227165208	1340	1340	1340	1340	0
193	20240108	155500	227165208	1340	1340	1340	1340	0
194	20240108	155400	227165208	1340	1340	1340	1340	0
195	20240108	155300	227165208	1340	1340	1340	1340	0
196	20240108	155200	227165208	1340	1340	1340	1340	0
197	20240108	155100	227165208	1340	1340	1340	1340	0
198	20240108	155000	227165208	1340	1340	1340	1340	0
199	20240108	154900	227165208	1340	1340	1340	1340	0
200	20240108	154800	227165208	1340	1340	1340	1340	0
201	20240108	154700	227165208	1340	1340	1340	1340	0
202	20240108	154600	227165208	1340	1340	1340	1340	0
203	20240108	154500	227165208	1340	1340	1340	1340	0
204	20240108	154400	227165208	1340	1340	1340	1340	0
205	20240108	154300	227165208	1340	1340	1340	1340	0
206	20240108	154200	227165208	1340	1340	1340	1340	0
207	20240108	154100	227165208	1340	1340	1340	1340	0
208	20240108	154000	227165208	1340	1340	1340	1340	0
209	20240108	153900	227165208	1340	1340	1340	1340	0
210	20240108	153800	227165208	1340	1340	1340	1340	0
211	20240108	153700	227165208	1340	1340	1340	1340	0
212	20240108	153600	227165208	1340	1340	1340	1340	1938
213	20240108	153500	227165208	1340	1340	1340	1340	0
214	20240108	153400	227165208	1340	1340	1340	1340	0
215	20240108	153300	227165208	1340	1340	1340	1340	0
216	20240108	153200	227165208	1340	1340	1340	1340	0
217	20240108	153100	227165208	1340	1340	1340	1340	0
218	20240108	153000	227165208	1340	1340	1340	1340	1938
219	20240108	152900	224568288	1350	1350	1350	1350	0
220	20240108	152800	224568288	1350	1350	1350	1350	0
221	20240108	152700	224568288	1350	1350	1350	1350	0
222	20240108	152600	224568288	1350	1350	1350	1350	0
223	20240108	152500	224568288	1350	1350	1350	1350	0
224	20240108	152400	224568288	1350	1350	1350	1350	0
225	20240108	152300	224568288	1350	1350	1350	1350	0
226	20240108	152200	224568288	1350	1350	1350	1350	0
227	20240108	152100	224568288	1350	1350	1350	1350	0
228	20240108	152000	224568288	1350	1350	1350	1350	0
229	20240108	151900	224568288	1350	1340	1350	1340	1150
230	20240108	151800	223018691	1340	1341	1341	1340	1091
231	20240108	151700	221555744	1341	1341	1341	1341	0
232	20240108	151600	221555744	1341	1341	1341	1341	0
233	20240108	151500	221555744	1341	1341	1341	1341	100
234	20240108	151400	221421644	1341	1341	1341	1341	0
235	20240108	151300	221421644	1341	1341	1341	1341	0
236	20240108	151200	221421644	1341	1341	1341	1341	0
237	20240108	151100	221421644	1341	1341	1341	1341	0
238	20240108	151000	221421644	1341	1341	1341	1341	2
239	20240108	150900	221418962	1341	1341	1341	1341	0
240	20240108	150800	221418962	1341	1341	1341	1341	400
241	20240108	150700	220882562	1341	1341	1341	1341	309
242	20240108	150600	220468193	1341	1341	1341	1341	297
243	20240108	150500	220069916	1348	1348	1348	1348	0
244	20240108	150400	220069916	1348	1348	1348	1348	10
245	20240108	150300	220056436	1341	1341	1341	1341	0
246	20240108	150200	220056436	1341	1341	1341	1341	0
247	20240108	150100	220056436	1341	1341	1341	1341	682
248	20240108	150000	219141874	1341	1341	1341	1341	0
249	20240108	145900	219141874	1341	1341	1341	1341	0
250	20240108	145800	219141874	1341	1341	1341	1341	0
251	20240108	145700	219141874	1341	1341	1341	1341	0
252	20240108	145600	219141874	1341	1341	1341	1341	0
253	20240108	145500	219141874	1341	1341	1341	1341	0
254	20240108	145400	219141874	1341	1341	1341	1341	0
255	20240108	145300	219141874	1341	1341	1341	1341	69
256	20240108	145200	219049345	1349	1349	1349	1349	0
257	20240108	145100	219049345	1349	1349	1349	1349	0
258	20240108	145000	219049345	1349	1349	1349	1349	0
259	20240108	144900	219049345	1349	1347	1349	1347	750
260	20240108	144800	218037624	1349	1349	1349	1349	0
261	20240108	144700	218037624	1349	1348	1349	1348	128
262	20240108	144600	217864953	1350	1350	1350	1350	0
263	20240108	144500	217864953	1350	1350	1350	1350	0
264	20240108	144400	217864953	1350	1350	1350	1350	0
265	20240108	144300	217864953	1350	1350	1350	1350	100
266	20240108	144200	217729953	1350	1350	1350	1350	0
267	20240108	144100	217729953	1350	1350	1350	1350	0
268	20240108	144000	217729953	1350	1350	1350	1350	0
269	20240108	143900	217729953	1350	1350	1350	1350	0
270	20240108	143800	217729953	1350	1350	1350	1350	0
271	20240108	143700	217729953	1350	1350	1350	1350	0
272	20240108	143600	217729953	1350	1350	1350	1350	0
273	20240108	143500	217729953	1350	1350	1350	1350	0
274	20240108	143400	217729953	1350	1350	1350	1350	0
275	20240108	143300	217729953	1350	1350	1350	1350	0
276	20240108	143200	217729953	1350	1350	1350	1350	0
277	20240108	143100	217729953	1350	1350	1350	1350	0
278	20240108	143000	217729953	1350	1350	1350	1350	0
279	20240108	142900	217729953	1350	1350	1350	1350	0
280	20240108	142800	217729953	1350	1350	1350	1350	0
281	20240108	142700	217729953	1350	1350	1350	1350	0
282	20240108	142600	217729953	1350	1350	1350	1350	0
283	20240108	142500	217729953	1350	1350	1350	1350	0
284	20240108	142400	217729953	1350	1349	1350	1349	541
285	20240108	142300	216999960	1350	1350	1350	1350	0
286	20240108	142200	216999960	1350	1350	1350	1350	0
287	20240108	142100	216999960	1350	1350	1350	1350	0
288	20240108	142000	216999960	1350	1350	1350	1350	0
289	20240108	141900	216999960	1350	1350	1350	1350	0
290	20240108	141800	216999960	1350	1350	1350	1350	0
291	20240108	141700	216999960	1350	1350	1350	1350	0
292	20240108	141600	216999960	1350	1350	1350	1350	0
293	20240108	141500	216999960	1350	1350	1350	1350	0
294	20240108	141400	216999960	1350	1350	1350	1350	0
295	20240108	141300	216999960	1350	1350	1350	1350	0
296	20240108	141200	216999960	1350	1350	1350	1350	110
297	20240108	141100	216851460	1341	1341	1341	1341	700
298	20240108	141000	215912760	1342	1342	1342	1342	0
299	20240108	140900	215912760	1342	1342	1342	1342	0
300	20240108	140800	215912760	1342	1342	1342	1342	0
301	20240108	140700	215912760	1342	1342	1342	1342	0
302	20240108	140600	215912760	1342	1341	1342	1341	3862
303	20240108	140500	210732875	1340	1340	1340	1340	0
304	20240108	140400	210732875	1340	1340	1340	1340	0
305	20240108	140300	210732875	1340	1340	1340	1340	6
306	20240108	140200	210724835	1340	1340	1340	1340	1064
307	20240108	140100	209299075	1341	1341	1341	1341	19
308	20240108	140000	209273596	1341	1341	1341	1341	51
309	20240108	135900	209205205	1341	1341	1341	1341	0
310	20240108	135800	209205205	1341	1341	1341	1341	325
311	20240108	135700	208769380	1341	1341	1341	1341	611
312	20240108	135600	207950029	1342	1342	1342	1342	0
313	20240108	135500	207950029	1342	1342	1342	1342	0
314	20240108	135400	207950029	1342	1342	1342	1342	0
315	20240108	135300	207950029	1342	1342	1342	1342	0
316	20240108	135200	207950029	1342	1342	1342	1342	0
317	20240108	135100	207950029	1342	1342	1342	1342	0
318	20240108	135000	207950029	1342	1342	1342	1342	0
319	20240108	134900	207950029	1342	1342	1342	1342	0
320	20240108	134800	207950029	1342	1342	1342	1342	499
321	20240108	134700	207280371	1342	1343	1343	1342	102
322	20240108	134600	207143437	1343	1343	1343	1343	0
323	20240108	134500	207143437	1343	1343	1343	1343	0
324	20240108	134400	207143437	1343	1343	1343	1343	0
325	20240108	134300	207143437	1343	1343	1343	1343	60
326	20240108	134200	207062857	1343	1343	1343	1343	0
327	20240108	134100	207062857	1343	1343	1343	1343	0
328	20240108	134000	207062857	1343	1343	1343	1343	0
329	20240108	133900	207062857	1343	1345	1354	1343	2102
330	20240108	133800	204225294	1345	1345	1345	1345	104
331	20240108	133700	204085414	1347	1347	1347	1347	0
332	20240108	133600	204085414	1347	1347	1347	1347	0
333	20240108	133500	204085414	1347	1347	1347	1347	0
334	20240108	133400	204085414	1347	1347	1347	1347	0
335	20240108	133300	204085414	1347	1347	1347	1347	0
336	20240108	133200	204085414	1347	1347	1347	1347	0
337	20240108	133100	204085414	1347	1347	1347	1347	0
338	20240108	133000	204085414	1347	1347	1347	1347	0
339	20240108	132900	204085414	1347	1347	1347	1347	0
340	20240108	132800	204085414	1347	1347	1347	1347	0
341	20240108	132700	204085414	1347	1347	1347	1347	0
342	20240108	132600	204085414	1347	1347	1347	1347	0
343	20240108	132500	204085414	1347	1347	1347	1347	0
344	20240108	132400	204085414	1347	1347	1347	1347	0
345	20240108	132300	204085414	1347	1347	1347	1347	0
346	20240108	132200	204085414	1347	1347	1347	1347	0
347	20240108	132100	204085414	1347	1347	1347	1347	0
348	20240108	132000	204085414	1347	1347	1347	1347	548
349	20240108	131900	203347258	1347	1347	1347	1347	0
350	20240108	131800	203347258	1347	1347	1347	1347	16
351	20240108	131700	203325706	1347	1347	1347	1347	0
352	20240108	131600	203325706	1347	1345	1347	1345	300
353	20240108	131500	202922195	1340	1340	1340	1340	0
354	20240108	131400	202922195	1340	1340	1340	1340	0
355	20240108	131300	202922195	1340	1340	1340	1340	0
356	20240108	131200	202922195	1340	1340	1340	1340	0
357	20240108	131100	202922195	1340	1340	1340	1340	0
358	20240108	131000	202922195	1340	1340	1340	1340	0
359	20240108	130900	202922195	1340	1340	1340	1340	0
360	20240108	130800	202922195	1340	1340	1340	1340	0
361	20240108	130700	202922195	1340	1340	1340	1340	0
362	20240108	130600	202922195	1340	1340	1340	1340	0
363	20240108	130500	202922195	1340	1340	1340	1340	0
364	20240108	130400	202922195	1340	1340	1340	1340	0
365	20240108	130300	202922195	1340	1340	1340	1340	0
366	20240108	130200	202922195	1340	1340	1340	1340	48
367	20240108	130100	202857875	1339	1340	1340	1339	123
368	20240108	130000	202693078	1342	1343	1343	1342	318
369	20240108	125900	202266005	1355	1355	1355	1355	0
370	20240108	125800	202266005	1355	1355	1355	1355	0
371	20240108	125700	202266005	1355	1355	1355	1355	0
372	20240108	125600	202266005	1355	1355	1355	1355	0
373	20240108	125500	202266005	1355	1355	1355	1355	0
374	20240108	125400	202266005	1355	1355	1355	1355	0
375	20240108	125300	202266005	1355	1355	1355	1355	0
376	20240108	125200	202266005	1355	1355	1355	1355	0
377	20240108	125100	202266005	1355	1355	1355	1355	0
378	20240108	125000	202266005	1355	1355	1355	1355	0
379	20240108	124900	202266005	1355	1355	1355	1355	0
380	20240108	124800	202266005	1355	1355	1355	1355	0
381	20240108	124700	202266005	1355	1355	1355	1355	0
382	20240108	124600	202266005	1355	1355	1355	1355	0
383	20240108	124500	202266005	1355	1355	1355	1355	0
384	20240108	124400	202266005	1355	1355	1355	1355	0
385	20240108	124300	202266005	1355	1355	1355	1355	0
386	20240108	124200	202266005	1355	1340	1356	1340	3034
387	20240108	124100	198155052	1355	1340	1355	1340	1000
388	20240108	124000	196802854	1339	1339	1339	1339	1
389	20240108	123900	196801515	1339	1339	1339	1337	54
390	20240108	123800	196729213	1339	1339	1339	1339	75
391	20240108	123700	196628788	1339	1339	1339	1339	174
392	20240108	123600	196395802	1339	1339	1339	1339	0
393	20240108	123500	196395802	1339	1339	1339	1339	0
394	20240108	123400	196395802	1339	1338	1339	1338	17
395	20240108	123300	196373040	1332	1342	1342	1332	459
396	20240108	123200	195760041	1348	1348	1348	1348	2
397	20240108	123100	195757345	1350	1350	1350	1350	0
398	20240108	123000	195757345	1350	1350	1350	1350	0
399	20240108	122900	195757345	1350	1350	1350	1350	0
400	20240108	122800	195757345	1350	1350	1350	1350	0
401	20240108	122700	195757345	1350	1350	1350	1350	0
402	20240108	122600	195757345	1350	1350	1350	1350	2
403	20240108	122500	195754645	1355	1355	1355	1355	676
404	20240108	122400	194838665	1356	1356	1356	1356	0
405	20240108	122300	194838665	1356	1356	1356	1356	0
406	20240108	122200	194838665	1356	1340	1356	1340	1000
407	20240108	122100	193483416	1339	1339	1339	1339	53
408	20240108	122000	193412449	1339	1339	1339	1339	0
409	20240108	121900	193412449	1339	1335	1339	1335	94
410	20240108	121800	193286873	1338	1338	1338	1338	0
411	20240108	121700	193286873	1338	1338	1338	1338	24
412	20240108	121600	193254761	1339	1339	1339	1339	0
413	20240108	121500	193254761	1339	1339	1339	1339	0
414	20240108	121400	193254761	1339	1339	1339	1339	0
415	20240108	121300	193254761	1339	1339	1339	1339	0
416	20240108	121200	193254761	1339	1337	1339	1337	25
417	20240108	121100	193221298	1335	1335	1335	1335	2
418	20240108	121000	193218628	1335	1333	1335	1333	16
419	20240108	120900	193197278	1339	1339	1339	1339	50
420	20240108	120800	193130328	1339	1339	1339	1339	6
421	20240108	120700	193122294	1340	1340	1340	1340	0
422	20240108	120600	193122294	1340	1340	1340	1340	0
423	20240108	120500	193122294	1340	1340	1340	1340	0
424	20240108	120400	193122294	1340	1341	1341	1340	576
425	20240108	120300	192350442	1341	1341	1341	1341	1
426	20240108	120200	192349101	1341	1341	1341	1341	0
427	20240108	120100	192349101	1341	1341	1341	1341	0
428	20240108	120000	192349101	1341	1341	1341	1341	0
429	20240108	115900	192349101	1341	1341	1341	1341	0
430	20240108	115800	192349101	1341	1341	1341	1341	0
431	20240108	115700	192349101	1341	1341	1341	1341	0
432	20240108	115600	192349101	1341	1341	1341	1341	0
433	20240108	115500	192349101	1341	1341	1341	1341	0
434	20240108	115400	192349101	1341	1341	1341	1341	20
435	20240108	115300	192322281	1341	1341	1341	1341	0
436	20240108	115200	192322281	1341	1340	1341	1340	546
437	20240108	115100	191590542	1340	1341	1355	1340	1070
438	20240108	115000	190145641	1351	1342	1351	1341	1019
439	20240108	114900	188771435	1342	1331	1342	1329	1991
440	20240108	114800	186111536	1329	1329	1329	1329	35
441	20240108	114700	186065021	1329	1329	1329	1329	0
442	20240108	114600	186065021	1329	1329	1329	1329	16
443	20240108	114500	186043757	1329	1329	1329	1329	0
444	20240108	114400	186043757	1329	1329	1329	1329	0
445	20240108	114300	186043757	1329	1329	1329	1329	0
446	20240108	114200	186043757	1329	1328	1329	1328	252
447	20240108	114100	185708852	1329	1331	1331	1329	251
448	20240108	114000	185374873	1330	1330	1330	1330	0
449	20240108	113900	185374873	1330	1330	1330	1330	1
450	20240108	113800	185373543	1331	1331	1331	1331	0
451	20240108	113700	185373543	1331	1331	1331	1331	64
452	20240108	113600	185288359	1331	1331	1331	1331	0
453	20240108	113500	185288359	1331	1331	1333	1331	3334
454	20240108	113400	180850065	1329	1329	1329	1329	0
455	20240108	113300	180850065	1329	1327	1329	1327	366
456	20240108	113200	180363653	1327	1327	1327	1327	0
457	20240108	113100	180363653	1327	1327	1327	1327	0
458	20240108	113000	180363653	1327	1327	1327	1327	0
459	20240108	112900	180363653	1327	1327	1327	1327	984
460	20240108	112800	179057885	1325	1324	1325	1323	765
461	20240108	112700	178044909	1323	1324	1324	1323	23
462	20240108	112600	178014470	1323	1323	1323	1323	0
463	20240108	112500	178014470	1323	1324	1324	1323	11
464	20240108	112400	177999910	1323	1323	1323	1323	0
465	20240108	112300	177999910	1323	1323	1323	1323	0
466	20240108	112200	177999910	1323	1323	1323	1323	1
467	20240108	112100	177998587	1323	1323	1323	1323	0
468	20240108	112000	177998587	1323	1323	1323	1323	92
469	20240108	111900	177876871	1323	1323	1323	1323	0
470	20240108	111800	177876871	1323	1323	1323	1323	0
471	20240108	111700	177876871	1323	1323	1323	1323	0
472	20240108	111600	177876871	1323	1323	1323	1323	0
473	20240108	111500	177876871	1323	1323	1323	1323	29
474	20240108	111400	177838504	1324	1324	1324	1324	50
475	20240108	111300	177772304	1324	1325	1325	1324	757
476	20240108	111200	176770026	1324	1325	1325	1324	311
477	20240108	111100	176358212	1325	1327	1327	1325	1315
478	20240108	111000	174614588	1329	1330	1330	1329	3276
479	20240108	110900	170257619	1330	1331	1331	1330	1762
480	20240108	110800	167912514	1331	1331	1331	1331	0
481	20240108	110700	167912514	1331	1331	1331	1331	0
482	20240108	110600	167912514	1331	1331	1331	1331	502
483	20240108	110500	167244352	1331	1331	1331	1331	68
484	20240108	110400	167153844	1331	1331	1331	1331	1
485	20240108	110300	167152513	1331	1331	1331	1331	899
486	20240108	110200	165955944	1331	1331	1331	1331	0
487	20240108	110100	165955944	1331	1331	1331	1331	0
488	20240108	110000	165955944	1331	1331	1331	1331	0
489	20240108	105900	165955944	1331	1331	1331	1331	0
490	20240108	105800	165955944	1331	1331	1331	1331	0
491	20240108	105700	165955944	1331	1331	1331	1331	1
492	20240108	105600	165954613	1333	1333	1333	1333	0
493	20240108	105500	165954613	1333	1333	1333	1333	2
494	20240108	105400	165951947	1331	1331	1331	1331	30
495	20240108	105300	165912017	1331	1331	1331	1331	0
496	20240108	105200	165912017	1331	1331	1331	1331	0
497	20240108	105100	165912017	1331	1331	1331	1331	80
498	20240108	105000	165805537	1331	1331	1331	1331	0
499	20240108	104900	165805537	1331	1331	1331	1331	8
500	20240108	104800	165794889	1331	1331	1331	1331	0
501	20240108	104700	165794889	1331	1333	1333	1330	153
502	20240108	104600	165591379	1333	1333	1333	1333	0
503	20240108	104500	165591379	1333	1331	1333	1331	7
504	20240108	104400	165582060	1330	1330	1330	1330	6
505	20240108	104300	165574080	1330	1330	1330	1330	1
506	20240108	104200	165572750	1330	1330	1330	1330	123
507	20240108	104100	165409160	1330	1331	1331	1330	209
508	20240108	104000	165131181	1330	1330	1330	1330	0
509	20240108	103900	165131181	1330	1330	1330	1330	0
510	20240108	103800	165131181	1330	1330	1330	1330	0
511	20240108	103700	165131181	1330	1331	1331	1330	1775
512	20240108	103600	162769374	1331	1331	1331	1331	2952
513	20240108	103500	158840262	1331	1332	1332	1331	375
514	20240108	103400	158341010	1335	1335	1335	1335	0
515	20240108	103300	158341010	1335	1335	1335	1335	0
516	20240108	103200	158341010	1335	1335	1335	1335	1202
517	20240108	103100	156736340	1335	1335	1335	1335	0
518	20240108	103000	156736340	1335	1335	1335	1335	4
519	20240108	102900	156731000	1333	1333	1333	1333	0
520	20240108	102800	156731000	1333	1338	1338	1330	8532
521	20240108	102700	145344662	1338	1338	1338	1338	0
522	20240108	102600	145344662	1338	1339	1339	1338	110
523	20240108	102500	145197375	1338	1338	1338	1338	0
524	20240108	102400	145197375	1338	1338	1338	1338	0
525	20240108	102300	145197375	1338	1338	1338	1338	0
526	20240108	102200	145197375	1338	1338	1338	1338	0
527	20240108	102100	145197375	1338	1338	1338	1338	0
528	20240108	102000	145197375	1338	1338	1338	1338	0
529	20240108	101900	145197375	1338	1338	1338	1338	0
530	20240108	101800	145197375	1338	1338	1338	1338	0
531	20240108	101700	145197375	1338	1338	1338	1338	0
532	20240108	101600	145197375	1338	1338	1338	1338	551
533	20240108	101500	144460137	1338	1338	1338	1338	1126
534	20240108	101400	142953549	1339	1338	1339	1338	852
535	20240108	101300	141813561	1338	1338	1338	1338	1000
536	20240108	101200	140475561	1338	1338	1338	1338	0
537	20240108	101100	140475561	1338	1338	1338	1338	1
538	20240108	101000	140474223	1336	1338	1338	1336	1121
539	20240108	100900	138974407	1338	1338	1338	1338	0
540	20240108	100800	138974407	1338	1338	1338	1338	3303
541	20240108	100700	134554993	1338	1338	1338	1338	36
542	20240108	100600	134506825	1338	1338	1338	1338	0
543	20240108	100500	134506825	1338	1338	1338	1338	54
544	20240108	100400	134434573	1343	1343	1343	1343	0
545	20240108	100300	134434573	1343	1343	1343	1343	0
546	20240108	100200	134434573	1343	1343	1343	1343	0
547	20240108	100100	134434573	1343	1343	1343	1343	0
548	20240108	100000	134434573	1343	1342	1343	1341	165
549	20240108	095900	134213008	1342	1342	1342	1342	87
550	20240108	095800	134096254	1346	1346	1346	1346	0
551	20240108	095700	134096254	1346	1346	1346	1346	0
552	20240108	095600	134096254	1346	1346	1346	1346	1
553	20240108	095500	134094908	1347	1347	1347	1347	0
554	20240108	095400	134094908	1347	1347	1347	1347	0
555	20240108	095300	134094908	1347	1347	1347	1347	0
556	20240108	095200	134094908	1347	1347	1347	1347	0
557	20240108	095100	134094908	1347	1347	1347	1347	1
558	20240108	095000	134093561	1326	1326	1326	1326	0
559	20240108	094900	134093561	1326	1326	1326	1326	0
560	20240108	094800	134093561	1326	1341	1341	1326	701
561	20240108	094700	133163186	1355	1355	1355	1355	1
562	20240108	094600	133161831	1356	1356	1356	1356	0
563	20240108	094500	133161831	1356	1332	1356	1332	303
564	20240108	094400	132750987	1363	1362	1363	1362	2875
565	20240108	094300	128835104	1362	1327	1362	1327	9232
566	20240108	094200	116489523	1329	1329	1329	1329	0
567	20240108	094100	116489523	1329	1329	1329	1329	0
568	20240108	094000	116489523	1329	1329	1329	1329	110
569	20240108	093900	116343333	1329	1329	1329	1329	0
570	20240108	093800	116343333	1329	1329	1329	1329	0
571	20240108	093700	116343333	1329	1323	1329	1323	1400
572	20240108	093600	114489201	1324	1324	1328	1324	2440
573	20240108	093500	111258325	1324	1326	1326	1324	989
574	20240108	093400	109948645	1326	1328	1328	1326	163
575	20240108	093300	109732274	1329	1329	1329	1329	1000
576	20240108	093200	108403274	1329	1329	1329	1329	425
577	20240108	093100	107838449	1324	1332	1332	1324	9669
578	20240108	093000	94975722	1332	1333	1333	1332	1179
579	20240108	092900	93404402	1333	1341	1341	1333	7002
580	20240108	092800	84056871	1341	1336	1341	1336	70
581	20240108	092700	83963201	1336	1341	1341	1336	86
582	20240108	092600	83848105	1341	1339	1342	1339	227
583	20240108	092500	83543938	1334	1334	1334	1334	0
584	20240108	092400	83543938	1334	1334	1334	1334	0
585	20240108	092300	83543938	1334	1344	1347	1334	2606
586	20240108	092200	80057428	1347	1347	1347	1347	830
587	20240108	092100	78939418	1348	1348	1348	1348	202
588	20240108	092000	78667122	1352	1352	1352	1352	0
589	20240108	091900	78667122	1352	1340	1352	1340	1637
590	20240108	091800	76469630	1340	1341	1341	1340	289
591	20240108	091700	76082094	1341	1341	1341	1341	116
592	20240108	091600	75926538	1356	1356	1356	1356	37
593	20240108	091500	75876366	1356	1356	1356	1356	0
594	20240108	091400	75876366	1356	1356	1356	1356	1
595	20240108	091300	75875010	1330	1347	1360	1330	4364
596	20240108	091200	69995931	1348	1347	1348	1347	10
597	20240108	091100	69982456	1348	1331	1348	1330	580
598	20240108	091000	69210826	1330	1330	1330	1330	602
599	20240108	090900	68410166	1328	1329	1329	1328	606
600	20240108	090800	67605298	1328	1356	1356	1328	208
601	20240108	090700	67326274	1328	1369	1369	1321	10675
602	20240108	090600	52878068	1369	1372	1396	1367	2581
603	20240108	090500	49340813	1372	1377	1430	1367	6728
604	20240108	090400	40001673	1432	1375	1446	1375	959
605	20240108	090300	38682906	1367	1367	1367	1367	0
606	20240108	090200	38682906	1367	1483	1483	1367	24249
607	20240108	090100	3284250	1450	1450	1450	1450	0
608	20240108	090000	3284250	1450	1450	1450	1450	2265