KissMeData/123010/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201900	210427724	1683	1683	1683	1683	1487
3	20240111	201800	210427724	1683	1683	1683	1683	0
4	20240111	201700	210427724	1683	1683	1683	1683	0
5	20240111	201600	210427724	1683	1683	1683	1683	0
6	20240111	201500	210427724	1683	1683	1683	1683	0
7	20240111	201400	210427724	1683	1683	1683	1683	0
8	20240111	201300	210427724	1683	1683	1683	1683	0
9	20240111	201200	210427724	1683	1683	1683	1683	0
10	20240111	201100	210427724	1683	1683	1683	1683	0
11	20240111	201000	210427724	1683	1683	1683	1683	0
12	20240111	200900	210427724	1683	1683	1683	1683	0
13	20240111	200800	210427724	1683	1683	1683	1683	0
14	20240111	200700	210427724	1683	1683	1683	1683	0
15	20240111	200600	210427724	1683	1683	1683	1683	0
16	20240111	200500	210427724	1683	1683	1683	1683	0
17	20240111	200400	210427724	1683	1683	1683	1683	0
18	20240111	200300	210427724	1683	1683	1683	1683	0
19	20240111	200200	210427724	1683	1683	1683	1683	0
20	20240111	200100	210427724	1683	1683	1683	1683	0
21	20240111	200000	210427724	1683	1683	1683	1683	0
22	20240111	195900	210427724	1683	1683	1683	1683	0
23	20240111	195800	210427724	1683	1683	1683	1683	0
24	20240111	195700	210427724	1683	1683	1683	1683	0
25	20240111	195600	210427724	1683	1683	1683	1683	0
26	20240111	195500	210427724	1683	1683	1683	1683	0
27	20240111	195400	210427724	1683	1683	1683	1683	0
28	20240111	195300	210427724	1683	1683	1683	1683	0
29	20240111	195200	210427724	1683	1683	1683	1683	0
30	20240111	195100	210427724	1683	1683	1683	1683	0
31	20240111	195000	210427724	1683	1683	1683	1683	0
32	20240111	194900	210427724	1683	1683	1683	1683	1487
33	20240111	194800	210427724	1683	1683	1683	1683	0
34	20240111	194700	210427724	1683	1683	1683	1683	0
35	20240111	194600	210427724	1683	1683	1683	1683	0
36	20240111	194500	210427724	1683	1683	1683	1683	0
37	20240111	194400	210427724	1683	1683	1683	1683	0
38	20240111	194300	210427724	1683	1683	1683	1683	0
39	20240111	194200	210427724	1683	1683	1683	1683	0
40	20240111	194100	210427724	1683	1683	1683	1683	0
41	20240111	194000	210427724	1683	1683	1683	1683	0
42	20240111	193900	210427724	1683	1683	1683	1683	0
43	20240111	193800	210427724	1683	1683	1683	1683	0
44	20240111	193700	210427724	1683	1683	1683	1683	0
45	20240111	193600	210427724	1683	1683	1683	1683	0
46	20240111	193500	210427724	1683	1683	1683	1683	0
47	20240111	193400	210427724	1683	1683	1683	1683	0
48	20240111	193300	210427724	1683	1683	1683	1683	0
49	20240111	193200	210427724	1683	1683	1683	1683	0
50	20240111	193100	210427724	1683	1683	1683	1683	0
51	20240111	193000	210427724	1683	1683	1683	1683	0
52	20240111	192900	210427724	1683	1683	1683	1683	0
53	20240111	192800	210427724	1683	1683	1683	1683	0
54	20240111	192700	210427724	1683	1683	1683	1683	0
55	20240111	192600	210427724	1683	1683	1683	1683	0
56	20240111	192500	210427724	1683	1683	1683	1683	0
57	20240111	192400	210427724	1683	1683	1683	1683	0
58	20240111	192300	210427724	1683	1683	1683	1683	0
59	20240111	192200	210427724	1683	1683	1683	1683	0
60	20240111	192100	210427724	1683	1683	1683	1683	0
61	20240111	192000	210427724	1683	1683	1683	1683	0
62	20240111	191900	210427724	1683	1683	1683	1683	1487
63	20240111	191800	210427724	1683	1683	1683	1683	0
64	20240111	191700	210427724	1683	1683	1683	1683	0
65	20240111	191600	210427724	1683	1683	1683	1683	0
66	20240111	191500	210427724	1683	1683	1683	1683	0
67	20240111	191400	210427724	1683	1683	1683	1683	0
68	20240111	191300	210427724	1683	1683	1683	1683	0
69	20240111	191200	210427724	1683	1683	1683	1683	0
70	20240111	191100	210427724	1683	1683	1683	1683	0
71	20240111	191000	210427724	1683	1683	1683	1683	0
72	20240111	190900	210427724	1683	1683	1683	1683	0
73	20240111	190800	210427724	1683	1683	1683	1683	0
74	20240111	190700	210427724	1683	1683	1683	1683	0
75	20240111	190600	210427724	1683	1683	1683	1683	0
76	20240111	190500	210427724	1683	1683	1683	1683	0
77	20240111	190400	210427724	1683	1683	1683	1683	0
78	20240111	190300	210427724	1683	1683	1683	1683	0
79	20240111	190200	210427724	1683	1683	1683	1683	0
80	20240111	190100	210427724	1683	1683	1683	1683	0
81	20240111	190000	210427724	1683	1683	1683	1683	0
82	20240111	185900	210427724	1683	1683	1683	1683	0
83	20240111	185800	210427724	1683	1683	1683	1683	0
84	20240111	185700	210427724	1683	1683	1683	1683	0
85	20240111	185600	210427724	1683	1683	1683	1683	0
86	20240111	185500	210427724	1683	1683	1683	1683	0
87	20240111	185400	210427724	1683	1683	1683	1683	0
88	20240111	185300	210427724	1683	1683	1683	1683	0
89	20240111	185200	210427724	1683	1683	1683	1683	0
90	20240111	185100	210427724	1683	1683	1683	1683	0
91	20240111	185000	210427724	1683	1683	1683	1683	0
92	20240111	184900	210427724	1683	1683	1683	1683	1487
93	20240111	184800	210427724	1683	1683	1683	1683	0
94	20240111	184700	210427724	1683	1683	1683	1683	0
95	20240111	184600	210427724	1683	1683	1683	1683	0
96	20240111	184500	210427724	1683	1683	1683	1683	0
97	20240111	184400	210427724	1683	1683	1683	1683	0
98	20240111	184300	210427724	1683	1683	1683	1683	0
99	20240111	184200	210427724	1683	1683	1683	1683	0
100	20240111	184100	210427724	1683	1683	1683	1683	0
101	20240111	184000	210427724	1683	1683	1683	1683	0
102	20240111	183900	210427724	1683	1683	1683	1683	0
103	20240111	183800	210427724	1683	1683	1683	1683	0
104	20240111	183700	210427724	1683	1683	1683	1683	0
105	20240111	183600	210427724	1683	1683	1683	1683	0
106	20240111	183500	210427724	1683	1683	1683	1683	0
107	20240111	183400	210427724	1683	1683	1683	1683	0
108	20240111	183300	210427724	1683	1683	1683	1683	0
109	20240111	183200	210427724	1683	1683	1683	1683	0
110	20240111	183100	210427724	1683	1683	1683	1683	0
111	20240111	183000	210427724	1683	1683	1683	1683	0
112	20240111	182900	210427724	1683	1683	1683	1683	0
113	20240111	182800	210427724	1683	1683	1683	1683	0
114	20240111	182700	210427724	1683	1683	1683	1683	0
115	20240111	182600	210427724	1683	1683	1683	1683	0
116	20240111	182500	210427724	1683	1683	1683	1683	0
117	20240111	182400	210427724	1683	1683	1683	1683	0
118	20240111	182300	210427724	1683	1683	1683	1683	0
119	20240111	182200	210427724	1683	1683	1683	1683	0
120	20240111	182100	210427724	1683	1683	1683	1683	0
121	20240111	182000	210427724	1683	1683	1683	1683	0
122	20240111	181900	210427724	1683	1683	1683	1683	1487
123	20240111	181800	210427724	1683	1683	1683	1683	0
124	20240111	181700	210427724	1683	1683	1683	1683	0
125	20240111	181600	210427724	1683	1683	1683	1683	0
126	20240111	181500	210427724	1683	1683	1683	1683	0
127	20240111	181400	210427724	1683	1683	1683	1683	0
128	20240111	181300	210427724	1683	1683	1683	1683	0
129	20240111	181200	210427724	1683	1683	1683	1683	0
130	20240111	181100	210427724	1683	1683	1683	1683	0
131	20240111	181000	210427724	1683	1683	1683	1683	0
132	20240111	180900	210427724	1683	1683	1683	1683	0
133	20240111	180800	210427724	1683	1683	1683	1683	0
134	20240111	180700	210427724	1683	1683	1683	1683	0
135	20240111	180600	210427724	1683	1683	1683	1683	0
136	20240111	180500	210427724	1683	1683	1683	1683	0
137	20240111	180400	210427724	1683	1683	1683	1683	0
138	20240111	180300	210427724	1683	1683	1683	1683	0
139	20240111	180200	210427724	1683	1683	1683	1683	0
140	20240111	180100	210427724	1683	1683	1683	1683	0
141	20240111	180000	210427724	1683	1683	1683	1683	0
142	20240111	175900	210427724	1683	1683	1683	1683	0
143	20240111	175800	210427724	1683	1683	1683	1683	0
144	20240111	175700	210427724	1683	1683	1683	1683	0
145	20240111	175600	210427724	1683	1683	1683	1683	0
146	20240111	175500	210427724	1683	1683	1683	1683	0
147	20240111	175400	210427724	1683	1683	1683	1683	0
148	20240111	175300	210427724	1683	1683	1683	1683	0
149	20240111	175200	210427724	1683	1683	1683	1683	0
150	20240111	175100	210427724	1683	1683	1683	1683	0
151	20240111	175000	210427724	1683	1683	1683	1683	0
152	20240111	174900	210427724	1683	1683	1683	1683	1487
153	20240111	174800	210427724	1683	1683	1683	1683	0
154	20240111	174700	210427724	1683	1683	1683	1683	0
155	20240111	174600	210427724	1683	1683	1683	1683	0
156	20240111	174500	210427724	1683	1683	1683	1683	0
157	20240111	174400	210427724	1683	1683	1683	1683	0
158	20240111	174300	210427724	1683	1683	1683	1683	0
159	20240111	174200	210427724	1683	1683	1683	1683	0
160	20240111	174100	210427724	1683	1683	1683	1683	0
161	20240111	174000	210427724	1683	1683	1683	1683	0
162	20240111	173900	210427724	1683	1683	1683	1683	0
163	20240111	173800	210427724	1683	1683	1683	1683	0
164	20240111	173700	210427724	1683	1683	1683	1683	0
165	20240111	173600	210427724	1683	1683	1683	1683	0
166	20240111	173500	210427724	1683	1683	1683	1683	0
167	20240111	173400	210427724	1683	1683	1683	1683	0
168	20240111	173300	210427724	1683	1683	1683	1683	0
169	20240111	173200	210427724	1683	1683	1683	1683	0
170	20240111	173100	210427724	1683	1683	1683	1683	0
171	20240111	173000	210427724	1683	1683	1683	1683	0
172	20240111	172900	210427724	1683	1683	1683	1683	0
173	20240111	172800	210427724	1683	1683	1683	1683	0
174	20240111	172700	210427724	1683	1683	1683	1683	0
175	20240111	172600	210427724	1683	1683	1683	1683	0
176	20240111	172500	210427724	1683	1683	1683	1683	0
177	20240111	172400	210427724	1683	1683	1683	1683	0
178	20240111	172300	210427724	1683	1683	1683	1683	0
179	20240111	172200	210427724	1683	1683	1683	1683	0
180	20240111	172100	210427724	1683	1683	1683	1683	0
181	20240111	172000	210427724	1683	1683	1683	1683	0
182	20240111	171900	210427724	1683	1683	1683	1683	1487
183	20240111	171800	210427724	1683	1683	1683	1683	0
184	20240111	171700	210427724	1683	1683	1683	1683	0
185	20240111	171600	210427724	1683	1683	1683	1683	0
186	20240111	171500	210427724	1683	1683	1683	1683	0
187	20240111	171400	210427724	1683	1683	1683	1683	0
188	20240111	171300	210427724	1683	1683	1683	1683	0
189	20240111	171200	210427724	1683	1683	1683	1683	0
190	20240111	171100	210427724	1683	1683	1683	1683	0
191	20240111	171000	210427724	1683	1683	1683	1683	0
192	20240111	170900	210427724	1683	1683	1683	1683	0
193	20240111	170800	210427724	1683	1683	1683	1683	0
194	20240111	170700	210427724	1683	1683	1683	1683	0
195	20240111	170600	210427724	1683	1683	1683	1683	0
196	20240111	170500	210427724	1683	1683	1683	1683	0
197	20240111	170400	210427724	1683	1683	1683	1683	0
198	20240111	170300	210427724	1683	1683	1683	1683	0
199	20240111	170200	210427724	1683	1683	1683	1683	0
200	20240111	170100	210427724	1683	1683	1683	1683	0
201	20240111	170000	210427724	1683	1683	1683	1683	0
202	20240111	165900	210427724	1683	1683	1683	1683	0
203	20240111	165800	210427724	1683	1683	1683	1683	0
204	20240111	165700	210427724	1683	1683	1683	1683	0
205	20240111	165600	210427724	1683	1683	1683	1683	0
206	20240111	165500	210427724	1683	1683	1683	1683	0
207	20240111	165400	210427724	1683	1683	1683	1683	0
208	20240111	165300	210427724	1683	1683	1683	1683	0
209	20240111	165200	210427724	1683	1683	1683	1683	0
210	20240111	165100	210427724	1683	1683	1683	1683	0
211	20240111	165000	210427724	1683	1683	1683	1683	0
212	20240111	164900	210427724	1683	1683	1683	1683	1487
213	20240111	164800	210427724	1683	1683	1683	1683	0
214	20240111	164700	210427724	1683	1683	1683	1683	0
215	20240111	164600	210427724	1683	1683	1683	1683	0
216	20240111	164500	210427724	1683	1683	1683	1683	0
217	20240111	164400	210427724	1683	1683	1683	1683	0
218	20240111	164300	210427724	1683	1683	1683	1683	0
219	20240111	164200	210427724	1683	1683	1683	1683	0
220	20240111	164100	210427724	1683	1683	1683	1683	0
221	20240111	164000	210427724	1683	1683	1683	1683	0
222	20240111	163900	210427724	1683	1683	1683	1683	0
223	20240111	163800	210427724	1683	1683	1683	1683	0
224	20240111	163700	210427724	1683	1683	1683	1683	0
225	20240111	163600	210427724	1683	1683	1683	1683	0
226	20240111	163500	210427724	1683	1683	1683	1683	0
227	20240111	163400	210427724	1683	1683	1683	1683	0
228	20240111	163300	210427724	1683	1683	1683	1683	0
229	20240111	163200	210427724	1683	1683	1683	1683	0
230	20240111	163100	210427724	1683	1683	1683	1683	0
231	20240111	163000	210427724	1683	1683	1683	1683	0
232	20240111	162900	210427724	1683	1683	1683	1683	0
233	20240111	162800	210427724	1683	1683	1683	1683	0
234	20240111	162700	210427724	1683	1683	1683	1683	0
235	20240111	162600	210427724	1683	1683	1683	1683	0
236	20240111	162500	210427724	1683	1683	1683	1683	0
237	20240111	162400	210427724	1683	1683	1683	1683	0
238	20240111	162300	210427724	1683	1683	1683	1683	0
239	20240111	162200	210427724	1683	1683	1683	1683	0
240	20240111	162100	210427724	1683	1683	1683	1683	0
241	20240111	162000	210427724	1683	1683	1683	1683	0
242	20240111	161900	210427724	1683	1683	1683	1683	1487
243	20240111	161800	210427724	1683	1683	1683	1683	0
244	20240111	161700	210427724	1683	1683	1683	1683	0
245	20240111	161600	210427724	1683	1683	1683	1683	0
246	20240111	161500	210427724	1683	1683	1683	1683	0
247	20240111	161400	210427724	1683	1683	1683	1683	0
248	20240111	161300	210427724	1683	1683	1683	1683	0
249	20240111	161200	210427724	1683	1683	1683	1683	0
250	20240111	161100	210427724	1683	1683	1683	1683	0
251	20240111	161000	210427724	1683	1683	1683	1683	0
252	20240111	160900	210427724	1683	1683	1683	1683	0
253	20240111	160800	210427724	1683	1683	1683	1683	0
254	20240111	160700	210427724	1683	1683	1683	1683	0
255	20240111	160600	210427724	1683	1683	1683	1683	0
256	20240111	160500	210427724	1683	1683	1683	1683	0
257	20240111	160400	210427724	1683	1683	1683	1683	0
258	20240111	160300	210427724	1683	1683	1683	1683	0
259	20240111	160200	210427724	1683	1683	1683	1683	0
260	20240111	160100	210427724	1683	1683	1683	1683	0
261	20240111	160000	210427724	1683	1683	1683	1683	0
262	20240111	155900	210427724	1683	1683	1683	1683	0
263	20240111	155800	210427724	1683	1683	1683	1683	0
264	20240111	155700	210427724	1683	1683	1683	1683	0
265	20240111	155600	210427724	1683	1683	1683	1683	0
266	20240111	155500	210427724	1683	1683	1683	1683	0
267	20240111	155400	210427724	1683	1683	1683	1683	0
268	20240111	155300	210427724	1683	1683	1683	1683	0
269	20240111	155200	210427724	1683	1683	1683	1683	0
270	20240111	155100	210427724	1683	1683	1683	1683	0
271	20240111	155000	210427724	1683	1683	1683	1683	0
272	20240111	154900	210427724	1683	1683	1683	1683	1487
273	20240111	154800	210427724	1683	1683	1683	1683	0
274	20240111	154700	210427724	1683	1683	1683	1683	0
275	20240111	154600	210427724	1683	1683	1683	1683	0
276	20240111	154500	210427724	1683	1683	1683	1683	0
277	20240111	154400	210427724	1683	1683	1683	1683	0
278	20240111	154300	210427724	1683	1683	1683	1683	0
279	20240111	154200	210427724	1683	1683	1683	1683	0
280	20240111	154100	210427724	1683	1683	1683	1683	0
281	20240111	154000	210427724	1683	1683	1683	1683	0
282	20240111	153900	210427724	1683	1683	1683	1683	0
283	20240111	153800	210427724	1683	1683	1683	1683	0
284	20240111	153700	210427724	1683	1683	1683	1683	0
285	20240111	153600	210427724	1683	1683	1683	1683	0
286	20240111	153500	210427724	1683	1683	1683	1683	0
287	20240111	153400	210427724	1683	1683	1683	1683	0
288	20240111	153300	210427724	1683	1683	1683	1683	0
289	20240111	153200	210427724	1683	1683	1683	1683	0
290	20240111	153100	210427724	1683	1683	1683	1683	0
291	20240111	153000	210427724	1683	1683	1683	1683	1487
292	20240111	152900	207925103	1681	1681	1681	1681	0
293	20240111	152800	207925103	1681	1681	1681	1681	0
294	20240111	152700	207925103	1681	1681	1681	1681	0
295	20240111	152600	207925103	1681	1681	1681	1681	0
296	20240111	152500	207925103	1681	1681	1681	1681	0
297	20240111	152400	207925103	1681	1681	1681	1681	0
298	20240111	152300	207925103	1681	1681	1681	1681	0
299	20240111	152200	207925103	1681	1681	1681	1681	0
300	20240111	152100	207925103	1681	1681	1681	1681	0
301	20240111	152000	207925103	1681	1681	1681	1681	0
302	20240111	151900	207925103	1681	1681	1681	1681	50
303	20240111	151800	207841053	1681	1680	1681	1680	11
304	20240111	151700	207822572	1681	1681	1681	1681	1
305	20240111	151600	207820891	1674	1674	1674	1674	0
306	20240111	151500	207820891	1674	1674	1674	1674	0
307	20240111	151400	207820891	1674	1674	1674	1674	0
308	20240111	151300	207820891	1674	1675	1675	1674	1177
309	20240111	151200	205849419	1675	1680	1680	1675	594
310	20240111	151100	204852651	1682	1682	1682	1682	1
311	20240111	151000	204850969	1680	1680	1680	1680	65
312	20240111	150900	204741769	1682	1680	1682	1680	712
313	20240111	150800	203545409	1680	1680	1680	1680	123
314	20240111	150700	203338769	1680	1680	1680	1680	0
315	20240111	150600	203338769	1680	1680	1680	1680	0
316	20240111	150500	203338769	1680	1680	1680	1680	0
317	20240111	150400	203338769	1680	1680	1680	1680	77
318	20240111	150300	203209409	1680	1680	1680	1680	191
319	20240111	150200	202888529	1680	1680	1680	1680	20
320	20240111	150100	202854929	1678	1678	1678	1678	0
321	20240111	150000	202854929	1678	1678	1678	1678	0
322	20240111	145900	202854929	1678	1678	1678	1678	0
323	20240111	145800	202854929	1678	1679	1679	1678	202
324	20240111	145700	202515870	1680	1680	1680	1680	675
325	20240111	145600	201381870	1682	1681	1682	1681	303
326	20240111	145500	200872525	1682	1683	1683	1682	633
327	20240111	145400	199807758	1683	1683	1683	1683	1
328	20240111	145300	199806075	1682	1682	1683	1682	475
329	20240111	145200	199007124	1682	1682	1682	1682	0
330	20240111	145100	199007124	1682	1682	1682	1682	0
331	20240111	145000	199007124	1682	1682	1682	1682	901
332	20240111	144900	197491642	1682	1682	1682	1682	100
333	20240111	144800	197323442	1680	1679	1680	1679	668
334	20240111	144700	196201702	1679	1679	1679	1679	33
335	20240111	144600	196146295	1678	1678	1678	1678	326
336	20240111	144500	195599267	1678	1678	1678	1678	100
337	20240111	144400	195431467	1678	1678	1678	1678	0
338	20240111	144300	195431467	1678	1678	1678	1678	0
339	20240111	144200	195431467	1678	1678	1678	1678	0
340	20240111	144100	195431467	1678	1678	1678	1678	0
341	20240111	144000	195431467	1678	1672	1678	1672	6
342	20240111	143900	195421423	1678	1678	1678	1678	0
343	20240111	143800	195421423	1678	1678	1678	1678	0
344	20240111	143700	195421423	1678	1680	1680	1672	19
345	20240111	143600	195389561	1678	1676	1678	1676	12
346	20240111	143500	195369427	1672	1672	1672	1672	1022
347	20240111	143400	193660643	1675	1675	1675	1675	761
348	20240111	143300	192385968	1672	1672	1672	1672	0
349	20240111	143200	192385968	1672	1672	1672	1672	433
350	20240111	143100	191661992	1672	1672	1672	1672	336
351	20240111	143000	191100200	1672	1672	1672	1672	0
352	20240111	142900	191100200	1672	1672	1672	1672	18
353	20240111	142800	191070104	1672	1672	1672	1672	10
354	20240111	142700	191053384	1675	1675	1675	1675	50
355	20240111	142600	190969634	1675	1675	1675	1675	0
356	20240111	142500	190969634	1675	1675	1675	1675	0
357	20240111	142400	190969634	1675	1675	1675	1675	0
358	20240111	142300	190969634	1675	1675	1675	1675	0
359	20240111	142200	190969634	1675	1675	1675	1675	0
360	20240111	142100	190969634	1675	1675	1675	1675	0
361	20240111	142000	190969634	1675	1675	1675	1675	10
362	20240111	141900	190952884	1675	1675	1675	1675	0
363	20240111	141800	190952884	1675	1675	1675	1675	0
364	20240111	141700	190952884	1675	1675	1675	1675	1
365	20240111	141600	190951209	1675	1675	1675	1675	0
366	20240111	141500	190951209	1675	1675	1675	1675	0
367	20240111	141400	190951209	1675	1675	1675	1675	0
368	20240111	141300	190951209	1675	1675	1675	1675	0
369	20240111	141200	190951209	1675	1672	1675	1672	3
370	20240111	141100	190946187	1673	1673	1673	1673	217
371	20240111	141000	190583146	1673	1673	1673	1673	2
372	20240111	140900	190579800	1675	1675	1675	1675	0
373	20240111	140800	190579800	1675	1675	1675	1675	1
374	20240111	140700	190578125	1673	1672	1673	1672	1907
375	20240111	140600	187389581	1672	1672	1672	1672	61
376	20240111	140500	187287589	1672	1672	1672	1672	0
377	20240111	140400	187287589	1672	1672	1672	1672	0
378	20240111	140300	187287589	1672	1672	1672	1672	0
379	20240111	140200	187287589	1672	1672	1672	1672	246
380	20240111	140100	186876277	1672	1672	1672	1672	5
381	20240111	140000	186867917	1672	1672	1672	1672	130
382	20240111	135900	186650557	1672	1672	1672	1672	0
383	20240111	135800	186650557	1672	1672	1672	1672	0
384	20240111	135700	186650557	1672	1671	1672	1671	31
385	20240111	135600	186598751	1671	1671	1671	1671	0
386	20240111	135500	186598751	1671	1671	1671	1671	600
387	20240111	135400	185596151	1674	1674	1674	1674	0
388	20240111	135300	185596151	1674	1674	1674	1674	5
389	20240111	135200	185587781	1675	1676	1676	1675	15
390	20240111	135100	185562651	1676	1676	1676	1676	0
391	20240111	135000	185562651	1676	1676	1676	1676	2
392	20240111	134900	185559299	1670	1670	1670	1670	0
393	20240111	134800	185559299	1670	1673	1673	1670	3000
394	20240111	134700	180545859	1676	1676	1676	1676	0
395	20240111	134600	180545859	1676	1676	1676	1676	0
396	20240111	134500	180545859	1676	1676	1676	1676	0
397	20240111	134400	180545859	1676	1676	1676	1676	0
398	20240111	134300	180545859	1676	1676	1676	1676	0
399	20240111	134200	180545859	1676	1676	1676	1676	1
400	20240111	134100	180544183	1676	1676	1676	1676	1
401	20240111	134000	180542507	1678	1678	1678	1678	0
402	20240111	133900	180542507	1678	1673	1678	1672	1002
403	20240111	133800	178866595	1678	1678	1678	1678	0
404	20240111	133700	178866595	1678	1678	1678	1678	0
405	20240111	133600	178866595	1678	1678	1678	1678	0
406	20240111	133500	178866595	1678	1678	1678	1678	0
407	20240111	133400	178866595	1678	1678	1678	1678	100
408	20240111	133300	178698795	1671	1671	1671	1671	0
409	20240111	133200	178698795	1671	1672	1672	1671	396
410	20240111	133100	178036781	1680	1680	1680	1680	0
411	20240111	133000	178036781	1680	1680	1680	1680	0
412	20240111	132900	178036781	1680	1680	1680	1680	25
413	20240111	132800	177994781	1672	1672	1672	1672	0
414	20240111	132700	177994781	1672	1672	1672	1672	0
415	20240111	132600	177994781	1672	1673	1673	1672	651
416	20240111	132500	176906209	1680	1680	1680	1680	0
417	20240111	132400	176906209	1680	1680	1680	1680	119
418	20240111	132300	176706289	1680	1680	1680	1680	2
419	20240111	132200	176702929	1672	1672	1672	1672	0
420	20240111	132100	176702929	1672	1672	1672	1672	0
421	20240111	132000	176702929	1672	1672	1672	1672	0
422	20240111	131900	176702929	1672	1672	1672	1672	36
423	20240111	131800	176642737	1680	1679	1680	1679	341
424	20240111	131700	176070197	1679	1679	1679	1679	0
425	20240111	131600	176070197	1679	1679	1679	1679	5
426	20240111	131500	176061802	1680	1680	1680	1680	0
427	20240111	131400	176061802	1680	1680	1680	1680	0
428	20240111	131300	176061802	1680	1680	1680	1680	0
429	20240111	131200	176061802	1680	1680	1680	1680	0
430	20240111	131100	176061802	1680	1679	1680	1679	5
431	20240111	131000	176053406	1672	1680	1680	1672	1501
432	20240111	130900	173540960	1680	1680	1680	1680	4
433	20240111	130800	173534240	1680	1680	1680	1680	0
434	20240111	130700	173534240	1680	1680	1680	1680	36
435	20240111	130600	173473760	1679	1679	1679	1679	0
436	20240111	130500	173473760	1679	1679	1679	1679	0
437	20240111	130400	173473760	1679	1679	1679	1679	500
438	20240111	130300	172634260	1679	1679	1679	1679	223
439	20240111	130200	172259843	1679	1679	1679	1679	180
440	20240111	130100	171957623	1681	1681	1681	1681	0
441	20240111	130000	171957623	1681	1681	1681	1681	2
442	20240111	125900	171954261	1683	1683	1683	1683	0
443	20240111	125800	171954261	1683	1683	1683	1683	0
444	20240111	125700	171954261	1683	1683	1683	1683	0
445	20240111	125600	171954261	1683	1683	1683	1683	0
446	20240111	125500	171954261	1683	1683	1683	1683	200
447	20240111	125400	171617661	1683	1683	1683	1683	0
448	20240111	125300	171617661	1683	1683	1683	1683	1
449	20240111	125200	171615978	1675	1675	1675	1675	1000
450	20240111	125100	169940978	1684	1675	1684	1675	290
451	20240111	125000	169454868	1685	1685	1685	1685	0
452	20240111	124900	169454868	1685	1685	1685	1685	500
453	20240111	124800	168612368	1685	1685	1685	1685	0
454	20240111	124700	168612368	1685	1685	1685	1685	7
455	20240111	124600	168600573	1675	1675	1675	1675	0
456	20240111	124500	168600573	1675	1675	1675	1675	74
457	20240111	124400	168476623	1675	1675	1675	1675	154
458	20240111	124300	168218673	1681	1681	1681	1681	7
459	20240111	124200	168206906	1680	1680	1680	1680	0
460	20240111	124100	168206906	1680	1684	1684	1680	2620
461	20240111	124000	163804741	1686	1686	1686	1686	0
462	20240111	123900	163804741	1686	1686	1686	1686	0
463	20240111	123800	163804741	1686	1685	1686	1685	15
464	20240111	123700	163779454	1685	1686	1686	1685	28
465	20240111	123600	163732261	1687	1687	1687	1687	15
466	20240111	123500	163706956	1684	1684	1684	1684	115
467	20240111	123400	163513296	1688	1688	1688	1688	0
468	20240111	123300	163513296	1688	1688	1688	1688	0
469	20240111	123200	163513296	1688	1688	1688	1688	0
470	20240111	123100	163513296	1688	1688	1688	1688	0
471	20240111	123000	163513296	1688	1688	1688	1688	0
472	20240111	122900	163513296	1688	1688	1688	1688	400
473	20240111	122800	162838096	1689	1685	1689	1685	85
474	20240111	122700	162694857	1685	1685	1685	1685	30
475	20240111	122600	162644307	1685	1685	1685	1685	53
476	20240111	122500	162555002	1685	1685	1685	1685	0
477	20240111	122400	162555002	1685	1685	1685	1685	2
478	20240111	122300	162551632	1685	1685	1685	1685	0
479	20240111	122200	162551632	1685	1685	1685	1685	100
480	20240111	122100	162383132	1685	1685	1685	1685	137
481	20240111	122000	162152287	1685	1685	1685	1685	50
482	20240111	121900	162068037	1685	1684	1685	1684	408
483	20240111	121800	161380938	1684	1680	1684	1680	330
484	20240111	121700	160826038	1684	1684	1684	1684	113
485	20240111	121600	160635746	1684	1684	1684	1684	0
486	20240111	121500	160635746	1684	1684	1684	1684	0
487	20240111	121400	160635746	1684	1684	1684	1684	0
488	20240111	121300	160635746	1684	1683	1684	1683	60
489	20240111	121200	160534761	1683	1681	1683	1680	458
490	20240111	121100	159765245	1683	1681	1683	1681	1200
491	20240111	121000	157746854	1681	1680	1681	1680	1000
492	20240111	120900	156065864	1681	1681	1681	1681	60
493	20240111	120800	155965004	1682	1682	1682	1682	0
494	20240111	120700	155965004	1682	1682	1682	1682	0
495	20240111	120600	155965004	1682	1682	1682	1682	0
496	20240111	120500	155965004	1682	1682	1682	1682	0
497	20240111	120400	155965004	1682	1680	1682	1680	121
498	20240111	120300	155761617	1680	1676	1680	1676	834
499	20240111	120200	154360660	1674	1674	1674	1674	0
500	20240111	120100	154360660	1674	1674	1674	1674	0
501	20240111	120000	154360660	1674	1674	1674	1674	0
502	20240111	115900	154360660	1674	1671	1674	1671	2915
503	20240111	115800	149480956	1674	1674	1674	1674	0
504	20240111	115700	149480956	1674	1674	1674	1674	0
505	20240111	115600	149480956	1674	1674	1674	1674	0
506	20240111	115500	149480956	1674	1674	1674	1674	0
507	20240111	115400	149480956	1674	1674	1674	1674	0
508	20240111	115300	149480956	1674	1674	1674	1674	0
509	20240111	115200	149480956	1674	1674	1674	1674	0
510	20240111	115100	149480956	1674	1671	1674	1671	531
511	20240111	115000	148593595	1670	1670	1670	1670	0
512	20240111	114900	148593595	1670	1670	1670	1670	0
513	20240111	114800	148593595	1670	1670	1670	1670	5
514	20240111	114700	148585245	1670	1670	1670	1670	0
515	20240111	114600	148585245	1670	1670	1670	1670	0
516	20240111	114500	148585245	1670	1670	1670	1670	0
517	20240111	114400	148585245	1670	1670	1670	1670	0
518	20240111	114300	148585245	1670	1670	1670	1670	1
519	20240111	114200	148583575	1674	1674	1674	1674	0
520	20240111	114100	148583575	1674	1674	1674	1674	0
521	20240111	114000	148583575	1674	1674	1674	1674	2
522	20240111	113900	148580227	1674	1674	1674	1674	1
523	20240111	113800	148578553	1674	1674	1674	1674	0
524	20240111	113700	148578553	1674	1674	1674	1674	1
525	20240111	113600	148576879	1674	1674	1674	1674	0
526	20240111	113500	148576879	1674	1674	1674	1674	0
527	20240111	113400	148576879	1674	1674	1674	1674	1
528	20240111	113300	148575205	1669	1669	1669	1669	0
529	20240111	113200	148575205	1669	1669	1669	1669	0
530	20240111	113100	148575205	1669	1673	1673	1669	10001
531	20240111	113000	131874424	1671	1673	1673	1671	3187
532	20240111	112900	126547694	1673	1673	1673	1673	1
533	20240111	112800	126546021	1674	1674	1674	1674	0
534	20240111	112700	126546021	1674	1674	1674	1674	1
535	20240111	112600	126544347	1674	1674	1674	1674	145
536	20240111	112500	126301617	1674	1674	1674	1674	0
537	20240111	112400	126301617	1674	1674	1674	1674	46
538	20240111	112300	126224613	1674	1674	1674	1674	0
539	20240111	112200	126224613	1674	1674	1674	1674	229
540	20240111	112100	125841267	1675	1675	1675	1675	20
541	20240111	112000	125807767	1676	1676	1676	1676	0
542	20240111	111900	125807767	1676	1676	1676	1676	25
543	20240111	111800	125765867	1676	1676	1676	1676	0
544	20240111	111700	125765867	1676	1676	1676	1676	0
545	20240111	111600	125765867	1676	1676	1676	1676	0
546	20240111	111500	125765867	1676	1676	1676	1676	0
547	20240111	111400	125765867	1676	1676	1676	1676	0
548	20240111	111300	125765867	1676	1676	1676	1676	0
549	20240111	111200	125765867	1676	1676	1676	1676	0
550	20240111	111100	125765867	1676	1676	1676	1676	50
551	20240111	111000	125682067	1676	1676	1676	1676	116
552	20240111	110900	125487651	1677	1677	1677	1677	0
553	20240111	110800	125487651	1677	1677	1677	1677	20
554	20240111	110700	125454111	1677	1677	1677	1677	0
555	20240111	110600	125454111	1677	1677	1677	1677	50
556	20240111	110500	125370261	1677	1677	1677	1677	0
557	20240111	110400	125370261	1677	1677	1677	1677	100
558	20240111	110300	125202561	1678	1678	1678	1678	0
559	20240111	110200	125202561	1678	1678	1678	1678	0
560	20240111	110100	125202561	1678	1678	1678	1678	2
561	20240111	110000	125199205	1671	1671	1671	1671	0
562	20240111	105900	125199205	1671	1671	1671	1671	92
563	20240111	105800	125045473	1671	1671	1671	1671	0
564	20240111	105700	125045473	1671	1672	1672	1671	690
565	20240111	105600	123892480	1675	1675	1675	1675	297
566	20240111	105500	123395005	1678	1678	1678	1678	0
567	20240111	105400	123395005	1678	1678	1678	1678	297
568	20240111	105300	122896639	1679	1679	1679	1679	0
569	20240111	105200	122896639	1679	1679	1679	1679	0
570	20240111	105100	122896639	1679	1679	1679	1679	1
571	20240111	105000	122894960	1670	1670	1670	1670	0
572	20240111	104900	122894960	1670	1670	1670	1670	0
573	20240111	104800	122894960	1670	1670	1670	1670	0
574	20240111	104700	122894960	1670	1671	1671	1670	9
575	20240111	104600	122879925	1680	1680	1680	1680	0
576	20240111	104500	122879925	1680	1680	1680	1680	0
577	20240111	104400	122879925	1680	1680	1680	1680	0
578	20240111	104300	122879925	1680	1680	1680	1680	0
579	20240111	104200	122879925	1680	1680	1680	1680	0
580	20240111	104100	122879925	1680	1680	1680	1680	0
581	20240111	104000	122879925	1680	1680	1680	1680	0
582	20240111	103900	122879925	1680	1670	1680	1670	10
583	20240111	103800	122863215	1670	1670	1670	1670	0
584	20240111	103700	122863215	1670	1675	1675	1670	311
585	20240111	103600	122343499	1676	1676	1676	1676	0
586	20240111	103500	122343499	1676	1677	1677	1676	2
587	20240111	103400	122340146	1678	1679	1679	1678	2
588	20240111	103300	122336789	1680	1680	1680	1680	0
589	20240111	103200	122336789	1680	1680	1680	1680	0
590	20240111	103100	122336789	1680	1672	1680	1672	29
591	20240111	103000	122288125	1671	1671	1671	1671	2919
592	20240111	102900	117410476	1671	1671	1671	1671	5
593	20240111	102800	117402121	1671	1669	1671	1669	2165
594	20240111	102700	113786739	1667	1667	1667	1667	110
595	20240111	102600	113603369	1667	1667	1667	1667	0
596	20240111	102500	113603369	1667	1667	1667	1667	6
597	20240111	102400	113593367	1667	1667	1667	1667	0
598	20240111	102300	113593367	1667	1667	1667	1667	1208
599	20240111	102200	111579631	1667	1667	1667	1667	300
600	20240111	102100	111079531	1663	1663	1663	1663	0
601	20240111	102000	111079531	1663	1663	1663	1663	0
602	20240111	101900	111079531	1663	1663	1663	1663	0
603	20240111	101800	111079531	1663	1663	1663	1663	1
604	20240111	101700	111077868	1663	1667	1667	1663	3017
605	20240111	101600	106055147	1669	1667	1669	1667	302
606	20240111	101500	105551711	1667	1668	1668	1667	580
607	20240111	101400	104584808	1670	1670	1670	1670	0
608	20240111	101300	104584808	1670	1670	1670	1670	0
609	20240111	101200	104584808	1670	1670	1670	1670	10
610	20240111	101100	104568108	1668	1668	1668	1668	0
611	20240111	101000	104568108	1668	1668	1668	1668	0
612	20240111	100900	104568108	1668	1668	1668	1668	0
613	20240111	100800	104568108	1668	1670	1670	1668	1565
614	20240111	100700	101957668	1670	1670	1670	1670	100
615	20240111	100600	101790668	1671	1671	1671	1671	0
616	20240111	100500	101790668	1671	1671	1671	1671	0
617	20240111	100400	101790668	1671	1671	1671	1671	0
618	20240111	100300	101790668	1671	1670	1671	1670	26
619	20240111	100200	101747227	1670	1670	1670	1670	147
620	20240111	100100	101501737	1670	1670	1670	1670	66
621	20240111	100000	101391517	1672	1672	1672	1672	0
622	20240111	095900	101391517	1672	1672	1672	1672	0
623	20240111	095800	101391517	1672	1672	1672	1672	1
624	20240111	095700	101389845	1667	1667	1667	1667	596
625	20240111	095600	100396313	1667	1672	1672	1667	201
626	20240111	095500	100060246	1672	1672	1672	1672	10
627	20240111	095400	100043526	1672	1672	1672	1672	500
628	20240111	095300	99207526	1672	1672	1672	1672	31
629	20240111	095200	99155694	1672	1665	1672	1665	2220
630	20240111	095100	95459254	1665	1672	1672	1665	504
631	20240111	095000	94620066	1672	1672	1672	1672	5
632	20240111	094900	94611706	1665	1665	1665	1665	302
633	20240111	094800	94108876	1672	1672	1672	1672	5
634	20240111	094700	94100516	1665	1670	1670	1664	7424
635	20240111	094600	81738796	1670	1670	1670	1670	6
636	20240111	094500	81728776	1680	1680	1680	1680	0
637	20240111	094400	81728776	1680	1679	1680	1679	1469
638	20240111	094300	79262324	1680	1670	1680	1670	791
639	20240111	094200	77941244	1666	1666	1666	1666	0
640	20240111	094100	77941244	1666	1666	1666	1666	0
641	20240111	094000	77941244	1666	1666	1666	1666	20
642	20240111	093900	77907924	1670	1670	1670	1670	85
643	20240111	093800	77765974	1670	1670	1670	1670	3039
644	20240111	093700	72690844	1670	1670	1670	1670	3
645	20240111	093600	72685834	1670	1666	1670	1666	150
646	20240111	093500	72435745	1664	1665	1665	1664	1508
647	20240111	093400	69926097	1665	1667	1667	1665	1615
648	20240111	093300	67236688	1668	1668	1668	1668	0
649	20240111	093200	67236688	1668	1670	1670	1668	1898
650	20240111	093100	64067759	1670	1671	1671	1670	698
651	20240111	093000	62901734	1681	1681	1681	1681	0
652	20240111	092900	62901734	1681	1681	1681	1681	0
653	20240111	092800	62901734	1681	1681	1681	1681	213
654	20240111	092700	62543681	1682	1682	1682	1682	0
655	20240111	092600	62543681	1682	1682	1682	1682	0
656	20240111	092500	62543681	1682	1682	1682	1682	120
657	20240111	092400	62341841	1683	1683	1683	1683	1
658	20240111	092300	62340158	1670	1669	1683	1669	331
659	20240111	092200	61787578	1668	1683	1683	1668	1258
660	20240111	092100	59686752	1683	1683	1683	1683	1
661	20240111	092000	59685069	1670	1670	1670	1670	0
662	20240111	091900	59685069	1670	1671	1671	1670	39
663	20240111	091800	59619909	1683	1683	1683	1683	0
664	20240111	091700	59619909	1683	1679	1683	1679	20
665	20240111	091600	59586299	1667	1667	1667	1667	0
666	20240111	091500	59586299	1667	1667	1667	1667	14
667	20240111	091400	59562961	1680	1680	1680	1680	0
668	20240111	091300	59562961	1680	1682	1682	1680	965
669	20240111	091200	57940792	1683	1684	1684	1683	2409
670	20240111	091100	53884038	1684	1685	1686	1684	5008
671	20240111	091000	45449168	1684	1684	1684	1684	143
672	20240111	090900	45208356	1695	1680	1695	1680	797
673	20240111	090800	43858018	1680	1665	1680	1665	13795
674	20240111	090700	20755576	1671	1664	1671	1664	474
675	20240111	090600	19965622	1664	1668	1668	1664	697
676	20240111	090500	18805151	1668	1668	1668	1668	1102
677	20240111	090400	16967015	1652	1665	1665	1651	4283
678	20240111	090300	9881244	1665	1673	1673	1665	1559
679	20240111	090200	7276873	1674	1674	1674	1674	706
680	20240111	090100	6095029	1674	1680	1680	1674	717
681	20240111	090000	4890480	1680	1680	1680	1680	2809