KissMeData/227610/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	204700	117048317	1851	1851	1851	1851	369
3	20240117	204600	117048317	1851	1851	1851	1851	0
4	20240117	204500	117048317	1851	1851	1851	1851	0
5	20240117	204400	117048317	1851	1851	1851	1851	0
6	20240117	204300	117048317	1851	1851	1851	1851	0
7	20240117	204200	117048317	1851	1851	1851	1851	0
8	20240117	204100	117048317	1851	1851	1851	1851	0
9	20240117	204000	117048317	1851	1851	1851	1851	0
10	20240117	203900	117048317	1851	1851	1851	1851	0
11	20240117	203800	117048317	1851	1851	1851	1851	0
12	20240117	203700	117048317	1851	1851	1851	1851	0
13	20240117	203600	117048317	1851	1851	1851	1851	0
14	20240117	203500	117048317	1851	1851	1851	1851	0
15	20240117	203400	117048317	1851	1851	1851	1851	0
16	20240117	203300	117048317	1851	1851	1851	1851	0
17	20240117	203200	117048317	1851	1851	1851	1851	0
18	20240117	203100	117048317	1851	1851	1851	1851	0
19	20240117	203000	117048317	1851	1851	1851	1851	0
20	20240117	202900	117048317	1851	1851	1851	1851	0
21	20240117	202800	117048317	1851	1851	1851	1851	0
22	20240117	202700	117048317	1851	1851	1851	1851	0
23	20240117	202600	117048317	1851	1851	1851	1851	0
24	20240117	202500	117048317	1851	1851	1851	1851	0
25	20240117	202400	117048317	1851	1851	1851	1851	0
26	20240117	202300	117048317	1851	1851	1851	1851	0
27	20240117	202200	117048317	1851	1851	1851	1851	0
28	20240117	202100	117048317	1851	1851	1851	1851	0
29	20240117	202000	117048317	1851	1851	1851	1851	0
30	20240117	201900	117048317	1851	1851	1851	1851	0
31	20240117	201800	117048317	1851	1851	1851	1851	0
32	20240117	201700	117048317	1851	1851	1851	1851	369
33	20240117	201600	117048317	1851	1851	1851	1851	0
34	20240117	201500	117048317	1851	1851	1851	1851	0
35	20240117	201400	117048317	1851	1851	1851	1851	0
36	20240117	201300	117048317	1851	1851	1851	1851	0
37	20240117	201200	117048317	1851	1851	1851	1851	0
38	20240117	201100	117048317	1851	1851	1851	1851	0
39	20240117	201000	117048317	1851	1851	1851	1851	0
40	20240117	200900	117048317	1851	1851	1851	1851	0
41	20240117	200800	117048317	1851	1851	1851	1851	0
42	20240117	200700	117048317	1851	1851	1851	1851	0
43	20240117	200600	117048317	1851	1851	1851	1851	0
44	20240117	200500	117048317	1851	1851	1851	1851	0
45	20240117	200400	117048317	1851	1851	1851	1851	0
46	20240117	200300	117048317	1851	1851	1851	1851	0
47	20240117	200200	117048317	1851	1851	1851	1851	0
48	20240117	200100	117048317	1851	1851	1851	1851	0
49	20240117	200000	117048317	1851	1851	1851	1851	0
50	20240117	195900	117048317	1851	1851	1851	1851	0
51	20240117	195800	117048317	1851	1851	1851	1851	0
52	20240117	195700	117048317	1851	1851	1851	1851	0
53	20240117	195600	117048317	1851	1851	1851	1851	0
54	20240117	195500	117048317	1851	1851	1851	1851	0
55	20240117	195400	117048317	1851	1851	1851	1851	0
56	20240117	195300	117048317	1851	1851	1851	1851	0
57	20240117	195200	117048317	1851	1851	1851	1851	0
58	20240117	195100	117048317	1851	1851	1851	1851	0
59	20240117	195000	117048317	1851	1851	1851	1851	0
60	20240117	194900	117048317	1851	1851	1851	1851	0
61	20240117	194800	117048317	1851	1851	1851	1851	0
62	20240117	194700	117048317	1851	1851	1851	1851	369
63	20240117	194600	117048317	1851	1851	1851	1851	0
64	20240117	194500	117048317	1851	1851	1851	1851	0
65	20240117	194400	117048317	1851	1851	1851	1851	0
66	20240117	194300	117048317	1851	1851	1851	1851	0
67	20240117	194200	117048317	1851	1851	1851	1851	0
68	20240117	194100	117048317	1851	1851	1851	1851	0
69	20240117	194000	117048317	1851	1851	1851	1851	0
70	20240117	193900	117048317	1851	1851	1851	1851	0
71	20240117	193800	117048317	1851	1851	1851	1851	0
72	20240117	193700	117048317	1851	1851	1851	1851	0
73	20240117	193600	117048317	1851	1851	1851	1851	0
74	20240117	193500	117048317	1851	1851	1851	1851	0
75	20240117	193400	117048317	1851	1851	1851	1851	0
76	20240117	193300	117048317	1851	1851	1851	1851	0
77	20240117	193200	117048317	1851	1851	1851	1851	0
78	20240117	193100	117048317	1851	1851	1851	1851	0
79	20240117	193000	117048317	1851	1851	1851	1851	0
80	20240117	192900	117048317	1851	1851	1851	1851	0
81	20240117	192800	117048317	1851	1851	1851	1851	0
82	20240117	192700	117048317	1851	1851	1851	1851	0
83	20240117	192600	117048317	1851	1851	1851	1851	0
84	20240117	192500	117048317	1851	1851	1851	1851	0
85	20240117	192400	117048317	1851	1851	1851	1851	0
86	20240117	192300	117048317	1851	1851	1851	1851	0
87	20240117	192200	117048317	1851	1851	1851	1851	0
88	20240117	192100	117048317	1851	1851	1851	1851	0
89	20240117	192000	117048317	1851	1851	1851	1851	0
90	20240117	191900	117048317	1851	1851	1851	1851	0
91	20240117	191800	117048317	1851	1851	1851	1851	0
92	20240117	191700	117048317	1851	1851	1851	1851	369
93	20240117	191600	117048317	1851	1851	1851	1851	0
94	20240117	191500	117048317	1851	1851	1851	1851	0
95	20240117	191400	117048317	1851	1851	1851	1851	0
96	20240117	191300	117048317	1851	1851	1851	1851	0
97	20240117	191200	117048317	1851	1851	1851	1851	0
98	20240117	191100	117048317	1851	1851	1851	1851	0
99	20240117	191000	117048317	1851	1851	1851	1851	0
100	20240117	190900	117048317	1851	1851	1851	1851	0
101	20240117	190800	117048317	1851	1851	1851	1851	0
102	20240117	190700	117048317	1851	1851	1851	1851	0
103	20240117	190600	117048317	1851	1851	1851	1851	0
104	20240117	190500	117048317	1851	1851	1851	1851	0
105	20240117	190400	117048317	1851	1851	1851	1851	0
106	20240117	190300	117048317	1851	1851	1851	1851	0
107	20240117	190200	117048317	1851	1851	1851	1851	0
108	20240117	190100	117048317	1851	1851	1851	1851	0
109	20240117	190000	117048317	1851	1851	1851	1851	0
110	20240117	185900	117048317	1851	1851	1851	1851	0
111	20240117	185800	117048317	1851	1851	1851	1851	0
112	20240117	185700	117048317	1851	1851	1851	1851	0
113	20240117	185600	117048317	1851	1851	1851	1851	0
114	20240117	185500	117048317	1851	1851	1851	1851	0
115	20240117	185400	117048317	1851	1851	1851	1851	0
116	20240117	185300	117048317	1851	1851	1851	1851	0
117	20240117	185200	117048317	1851	1851	1851	1851	0
118	20240117	185100	117048317	1851	1851	1851	1851	0
119	20240117	185000	117048317	1851	1851	1851	1851	0
120	20240117	184900	117048317	1851	1851	1851	1851	0
121	20240117	184800	117048317	1851	1851	1851	1851	0
122	20240117	184700	117048317	1851	1851	1851	1851	369
123	20240117	184600	117048317	1851	1851	1851	1851	0
124	20240117	184500	117048317	1851	1851	1851	1851	0
125	20240117	184400	117048317	1851	1851	1851	1851	0
126	20240117	184300	117048317	1851	1851	1851	1851	0
127	20240117	184200	117048317	1851	1851	1851	1851	0
128	20240117	184100	117048317	1851	1851	1851	1851	0
129	20240117	184000	117048317	1851	1851	1851	1851	0
130	20240117	183900	117048317	1851	1851	1851	1851	0
131	20240117	183800	117048317	1851	1851	1851	1851	0
132	20240117	183700	117048317	1851	1851	1851	1851	0
133	20240117	183600	117048317	1851	1851	1851	1851	0
134	20240117	183500	117048317	1851	1851	1851	1851	0
135	20240117	183400	117048317	1851	1851	1851	1851	0
136	20240117	183300	117048317	1851	1851	1851	1851	0
137	20240117	183200	117048317	1851	1851	1851	1851	0
138	20240117	183100	117048317	1851	1851	1851	1851	0
139	20240117	183000	117048317	1851	1851	1851	1851	0
140	20240117	182900	117048317	1851	1851	1851	1851	0
141	20240117	182800	117048317	1851	1851	1851	1851	0
142	20240117	182700	117048317	1851	1851	1851	1851	0
143	20240117	182600	117048317	1851	1851	1851	1851	0
144	20240117	182500	117048317	1851	1851	1851	1851	0
145	20240117	182400	117048317	1851	1851	1851	1851	0
146	20240117	182300	117048317	1851	1851	1851	1851	0
147	20240117	182200	117048317	1851	1851	1851	1851	0
148	20240117	182100	117048317	1851	1851	1851	1851	0
149	20240117	182000	117048317	1851	1851	1851	1851	0
150	20240117	181900	117048317	1851	1851	1851	1851	0
151	20240117	181800	117048317	1851	1851	1851	1851	0
152	20240117	181700	117048317	1851	1851	1851	1851	369
153	20240117	181600	117048317	1851	1851	1851	1851	0
154	20240117	181500	117048317	1851	1851	1851	1851	0
155	20240117	181400	117048317	1851	1851	1851	1851	0
156	20240117	181300	117048317	1851	1851	1851	1851	0
157	20240117	181200	117048317	1851	1851	1851	1851	0
158	20240117	181100	117048317	1851	1851	1851	1851	0
159	20240117	181000	117048317	1851	1851	1851	1851	0
160	20240117	180900	117048317	1851	1851	1851	1851	0
161	20240117	180800	117048317	1851	1851	1851	1851	0
162	20240117	180700	117048317	1851	1851	1851	1851	0
163	20240117	180600	117048317	1851	1851	1851	1851	0
164	20240117	180500	117048317	1851	1851	1851	1851	0
165	20240117	180400	117048317	1851	1851	1851	1851	0
166	20240117	180300	117048317	1851	1851	1851	1851	0
167	20240117	180200	117048317	1851	1851	1851	1851	0
168	20240117	180100	117048317	1851	1851	1851	1851	0
169	20240117	180000	117048317	1851	1851	1851	1851	0
170	20240117	175900	117048317	1851	1851	1851	1851	0
171	20240117	175800	117048317	1851	1851	1851	1851	0
172	20240117	175700	117048317	1851	1851	1851	1851	0
173	20240117	175600	117048317	1851	1851	1851	1851	0
174	20240117	175500	117048317	1851	1851	1851	1851	0
175	20240117	175400	117048317	1851	1851	1851	1851	0
176	20240117	175300	117048317	1851	1851	1851	1851	0
177	20240117	175200	117048317	1851	1851	1851	1851	0
178	20240117	175100	117048317	1851	1851	1851	1851	0
179	20240117	175000	117048317	1851	1851	1851	1851	0
180	20240117	174900	117048317	1851	1851	1851	1851	0
181	20240117	174800	117048317	1851	1851	1851	1851	0
182	20240117	174700	117048317	1851	1851	1851	1851	369
183	20240117	174600	117048317	1851	1851	1851	1851	0
184	20240117	174500	117048317	1851	1851	1851	1851	0
185	20240117	174400	117048317	1851	1851	1851	1851	0
186	20240117	174300	117048317	1851	1851	1851	1851	0
187	20240117	174200	117048317	1851	1851	1851	1851	0
188	20240117	174100	117048317	1851	1851	1851	1851	0
189	20240117	174000	117048317	1851	1851	1851	1851	0
190	20240117	173900	117048317	1851	1851	1851	1851	0
191	20240117	173800	117048317	1851	1851	1851	1851	0
192	20240117	173700	117048317	1851	1851	1851	1851	0
193	20240117	173600	117048317	1851	1851	1851	1851	0
194	20240117	173500	117048317	1851	1851	1851	1851	0
195	20240117	173400	117048317	1851	1851	1851	1851	0
196	20240117	173300	117048317	1851	1851	1851	1851	0
197	20240117	173200	117048317	1851	1851	1851	1851	0
198	20240117	173100	117048317	1851	1851	1851	1851	0
199	20240117	173000	117048317	1851	1851	1851	1851	0
200	20240117	172900	117048317	1851	1851	1851	1851	0
201	20240117	172800	117048317	1851	1851	1851	1851	0
202	20240117	172700	117048317	1851	1851	1851	1851	0
203	20240117	172600	117048317	1851	1851	1851	1851	0
204	20240117	172500	117048317	1851	1851	1851	1851	0
205	20240117	172400	117048317	1851	1851	1851	1851	0
206	20240117	172300	117048317	1851	1851	1851	1851	0
207	20240117	172200	117048317	1851	1851	1851	1851	0
208	20240117	172100	117048317	1851	1851	1851	1851	0
209	20240117	172000	117048317	1851	1851	1851	1851	0
210	20240117	171900	117048317	1851	1851	1851	1851	0
211	20240117	171800	117048317	1851	1851	1851	1851	0
212	20240117	171700	117048317	1851	1851	1851	1851	369
213	20240117	171600	117048317	1851	1851	1851	1851	0
214	20240117	171500	117048317	1851	1851	1851	1851	0
215	20240117	171400	117048317	1851	1851	1851	1851	0
216	20240117	171300	117048317	1851	1851	1851	1851	0
217	20240117	171200	117048317	1851	1851	1851	1851	0
218	20240117	171100	117048317	1851	1851	1851	1851	0
219	20240117	171000	117048317	1851	1851	1851	1851	0
220	20240117	170900	117048317	1851	1851	1851	1851	0
221	20240117	170800	117048317	1851	1851	1851	1851	0
222	20240117	170700	117048317	1851	1851	1851	1851	0
223	20240117	170600	117048317	1851	1851	1851	1851	0
224	20240117	170500	117048317	1851	1851	1851	1851	0
225	20240117	170400	117048317	1851	1851	1851	1851	0
226	20240117	170300	117048317	1851	1851	1851	1851	0
227	20240117	170200	117048317	1851	1851	1851	1851	0
228	20240117	170100	117048317	1851	1851	1851	1851	0
229	20240117	170000	117048317	1851	1851	1851	1851	0
230	20240117	165900	117048317	1851	1851	1851	1851	0
231	20240117	165800	117048317	1851	1851	1851	1851	0
232	20240117	165700	117048317	1851	1851	1851	1851	0
233	20240117	165600	117048317	1851	1851	1851	1851	0
234	20240117	165500	117048317	1851	1851	1851	1851	0
235	20240117	165400	117048317	1851	1851	1851	1851	0
236	20240117	165300	117048317	1851	1851	1851	1851	0
237	20240117	165200	117048317	1851	1851	1851	1851	0
238	20240117	165100	117048317	1851	1851	1851	1851	0
239	20240117	165000	117048317	1851	1851	1851	1851	0
240	20240117	164900	117048317	1851	1851	1851	1851	0
241	20240117	164800	117048317	1851	1851	1851	1851	0
242	20240117	164700	117048317	1851	1851	1851	1851	369
243	20240117	164600	117048317	1851	1851	1851	1851	0
244	20240117	164500	117048317	1851	1851	1851	1851	0
245	20240117	164400	117048317	1851	1851	1851	1851	0
246	20240117	164300	117048317	1851	1851	1851	1851	0
247	20240117	164200	117048317	1851	1851	1851	1851	0
248	20240117	164100	117048317	1851	1851	1851	1851	0
249	20240117	164000	117048317	1851	1851	1851	1851	0
250	20240117	163900	117048317	1851	1851	1851	1851	0
251	20240117	163800	117048317	1851	1851	1851	1851	0
252	20240117	163700	117048317	1851	1851	1851	1851	0
253	20240117	163600	117048317	1851	1851	1851	1851	0
254	20240117	163500	117048317	1851	1851	1851	1851	0
255	20240117	163400	117048317	1851	1851	1851	1851	0
256	20240117	163300	117048317	1851	1851	1851	1851	0
257	20240117	163200	117048317	1851	1851	1851	1851	0
258	20240117	163100	117048317	1851	1851	1851	1851	0
259	20240117	163000	117048317	1851	1851	1851	1851	0
260	20240117	162900	117048317	1851	1851	1851	1851	0
261	20240117	162800	117048317	1851	1851	1851	1851	0
262	20240117	162700	117048317	1851	1851	1851	1851	0
263	20240117	162600	117048317	1851	1851	1851	1851	0
264	20240117	162500	117048317	1851	1851	1851	1851	0
265	20240117	162400	117048317	1851	1851	1851	1851	0
266	20240117	162300	117048317	1851	1851	1851	1851	0
267	20240117	162200	117048317	1851	1851	1851	1851	0
268	20240117	162100	117048317	1851	1851	1851	1851	0
269	20240117	162000	117048317	1851	1851	1851	1851	0
270	20240117	161900	117048317	1851	1851	1851	1851	0
271	20240117	161800	117048317	1851	1851	1851	1851	0
272	20240117	161700	117048317	1851	1851	1851	1851	369
273	20240117	161600	117048317	1851	1851	1851	1851	0
274	20240117	161500	117048317	1851	1851	1851	1851	0
275	20240117	161400	117048317	1851	1851	1851	1851	0
276	20240117	161300	117048317	1851	1851	1851	1851	0
277	20240117	161200	117048317	1851	1851	1851	1851	0
278	20240117	161100	117048317	1851	1851	1851	1851	0
279	20240117	161000	117048317	1851	1851	1851	1851	0
280	20240117	160900	117048317	1851	1851	1851	1851	0
281	20240117	160800	117048317	1851	1851	1851	1851	0
282	20240117	160700	117048317	1851	1851	1851	1851	0
283	20240117	160600	117048317	1851	1851	1851	1851	0
284	20240117	160500	117048317	1851	1851	1851	1851	0
285	20240117	160400	117048317	1851	1851	1851	1851	0
286	20240117	160300	117048317	1851	1851	1851	1851	0
287	20240117	160200	117048317	1851	1851	1851	1851	0
288	20240117	160100	117048317	1851	1851	1851	1851	0
289	20240117	160000	117048317	1851	1851	1851	1851	0
290	20240117	155900	117048317	1851	1851	1851	1851	0
291	20240117	155800	117048317	1851	1851	1851	1851	0
292	20240117	155700	117048317	1851	1851	1851	1851	0
293	20240117	155600	117048317	1851	1851	1851	1851	0
294	20240117	155500	117048317	1851	1851	1851	1851	0
295	20240117	155400	117048317	1851	1851	1851	1851	0
296	20240117	155300	117048317	1851	1851	1851	1851	0
297	20240117	155200	117048317	1851	1851	1851	1851	0
298	20240117	155100	117048317	1851	1851	1851	1851	0
299	20240117	155000	117048317	1851	1851	1851	1851	0
300	20240117	154900	117048317	1851	1851	1851	1851	0
301	20240117	154800	117048317	1851	1851	1851	1851	0
302	20240117	154700	117048317	1851	1851	1851	1851	369
303	20240117	154600	117048317	1851	1851	1851	1851	0
304	20240117	154500	117048317	1851	1851	1851	1851	0
305	20240117	154400	117048317	1851	1851	1851	1851	0
306	20240117	154300	117048317	1851	1851	1851	1851	0
307	20240117	154200	117048317	1851	1851	1851	1851	0
308	20240117	154100	117048317	1851	1851	1851	1851	0
309	20240117	154000	117048317	1851	1851	1851	1851	0
310	20240117	153900	117048317	1851	1851	1851	1851	0
311	20240117	153800	117048317	1851	1851	1851	1851	0
312	20240117	153700	117048317	1851	1851	1851	1851	0
313	20240117	153600	117048317	1851	1851	1851	1851	0
314	20240117	153500	117048317	1851	1851	1851	1851	0
315	20240117	153400	117048317	1851	1851	1851	1851	0
316	20240117	153300	117048317	1851	1851	1851	1851	0
317	20240117	153200	117048317	1851	1851	1851	1851	0
318	20240117	153100	117048317	1851	1851	1851	1851	0
319	20240117	153000	117048317	1851	1851	1851	1851	369
320	20240117	152900	116365298	1850	1850	1850	1850	0
321	20240117	152800	116365298	1850	1850	1850	1850	0
322	20240117	152700	116365298	1850	1850	1850	1850	0
323	20240117	152600	116365298	1850	1850	1850	1850	0
324	20240117	152500	116365298	1850	1850	1850	1850	0
325	20240117	152400	116365298	1850	1850	1850	1850	0
326	20240117	152300	116365298	1850	1850	1850	1850	0
327	20240117	152200	116365298	1850	1850	1850	1850	0
328	20240117	152100	116365298	1850	1850	1850	1850	0
329	20240117	152000	116365298	1850	1850	1850	1850	0
330	20240117	151900	116365298	1850	1850	1850	1850	544
331	20240117	151800	115358898	1850	1850	1850	1850	0
332	20240117	151700	115358898	1850	1850	1851	1850	341
333	20240117	151600	114727948	1851	1851	1851	1851	0
334	20240117	151500	114727948	1851	1851	1851	1851	216
335	20240117	151400	114328132	1851	1851	1851	1851	0
336	20240117	151300	114328132	1851	1851	1851	1851	110
337	20240117	151200	114124522	1851	1851	1851	1851	20
338	20240117	151100	114087502	1851	1851	1851	1851	0
339	20240117	151000	114087502	1851	1851	1851	1851	500
340	20240117	150900	113162002	1855	1855	1855	1855	20
341	20240117	150800	113124902	1855	1855	1855	1855	0
342	20240117	150700	113124902	1855	1855	1855	1855	66
343	20240117	150600	113002472	1855	1855	1855	1855	5
344	20240117	150500	112993197	1855	1855	1855	1855	0
345	20240117	150400	112993197	1855	1855	1855	1855	0
346	20240117	150300	112993197	1855	1855	1855	1855	0
347	20240117	150200	112993197	1855	1855	1855	1855	0
348	20240117	150100	112993197	1855	1855	1855	1855	1
349	20240117	150000	112991342	1855	1855	1855	1855	0
350	20240117	145900	112991342	1855	1855	1855	1855	264
351	20240117	145800	112501622	1859	1859	1859	1859	0
352	20240117	145700	112501622	1859	1859	1859	1859	0
353	20240117	145600	112501622	1859	1859	1859	1859	0
354	20240117	145500	112501622	1859	1859	1859	1859	0
355	20240117	145400	112501622	1859	1859	1859	1859	1
356	20240117	145300	112499763	1859	1859	1859	1859	0
357	20240117	145200	112499763	1859	1859	1859	1859	100
358	20240117	145100	112313863	1855	1855	1855	1855	0
359	20240117	145000	112313863	1855	1855	1855	1855	0
360	20240117	144900	112313863	1855	1855	1855	1855	1
361	20240117	144800	112312008	1855	1855	1855	1855	2
362	20240117	144700	112308298	1859	1859	1859	1859	0
363	20240117	144600	112308298	1859	1859	1859	1859	0
364	20240117	144500	112308298	1859	1859	1859	1859	0
365	20240117	144400	112308298	1859	1859	1859	1859	0
366	20240117	144300	112308298	1859	1859	1859	1859	0
367	20240117	144200	112308298	1859	1859	1859	1859	0
368	20240117	144100	112308298	1859	1859	1859	1859	0
369	20240117	144000	112308298	1859	1859	1859	1859	354
370	20240117	143900	111650212	1859	1859	1859	1859	0
371	20240117	143800	111650212	1859	1859	1859	1859	546
372	20240117	143700	110635198	1859	1870	1872	1859	1604
373	20240117	143600	107641234	1872	1872	1872	1872	0
374	20240117	143500	107641234	1872	1872	1872	1872	1
375	20240117	143400	107639362	1860	1860	1860	1860	0
376	20240117	143300	107639362	1860	1860	1860	1860	0
377	20240117	143200	107639362	1860	1860	1860	1860	0
378	20240117	143100	107639362	1860	1860	1860	1860	0
379	20240117	143000	107639362	1860	1860	1860	1860	0
380	20240117	142900	107639362	1860	1860	1860	1860	0
381	20240117	142800	107639362	1860	1860	1860	1860	0
382	20240117	142700	107639362	1860	1860	1860	1860	0
383	20240117	142600	107639362	1860	1860	1860	1860	100
384	20240117	142500	107453362	1872	1872	1872	1872	0
385	20240117	142400	107453362	1872	1872	1872	1872	0
386	20240117	142300	107453362	1872	1872	1872	1872	0
387	20240117	142200	107453362	1872	1872	1872	1872	0
388	20240117	142100	107453362	1872	1872	1872	1872	0
389	20240117	142000	107453362	1872	1872	1872	1872	0
390	20240117	141900	107453362	1872	1872	1872	1872	0
391	20240117	141800	107453362	1872	1872	1872	1872	0
392	20240117	141700	107453362	1872	1872	1872	1872	0
393	20240117	141600	107453362	1872	1872	1872	1872	0
394	20240117	141500	107453362	1872	1872	1872	1872	10
395	20240117	141400	107434642	1872	1872	1872	1872	0
396	20240117	141300	107434642	1872	1872	1872	1872	0
397	20240117	141200	107434642	1872	1872	1872	1872	1
398	20240117	141100	107432770	1859	1859	1859	1859	0
399	20240117	141000	107432770	1859	1859	1859	1859	1000
400	20240117	140900	105573770	1859	1859	1859	1859	0
401	20240117	140800	105573770	1859	1859	1859	1859	0
402	20240117	140700	105573770	1859	1859	1859	1859	0
403	20240117	140600	105573770	1859	1859	1859	1859	70
404	20240117	140500	105443640	1872	1872	1872	1872	1
405	20240117	140400	105441768	1872	1872	1872	1872	0
406	20240117	140300	105441768	1872	1872	1872	1872	0
407	20240117	140200	105441768	1872	1872	1872	1872	100
408	20240117	140100	105254568	1872	1872	1872	1872	100
409	20240117	140000	105067368	1859	1859	1859	1859	0
410	20240117	135900	105067368	1859	1859	1859	1859	0
411	20240117	135800	105067368	1859	1859	1859	1859	0
412	20240117	135700	105067368	1859	1859	1859	1859	0
413	20240117	135600	105067368	1859	1859	1859	1859	0
414	20240117	135500	105067368	1859	1859	1859	1859	0
415	20240117	135400	105067368	1859	1859	1859	1859	1374
416	20240117	135300	102513102	1859	1859	1859	1859	0
417	20240117	135200	102513102	1859	1859	1859	1859	0
418	20240117	135100	102513102	1859	1859	1859	1859	1
419	20240117	135000	102511243	1855	1855	1855	1855	0
420	20240117	134900	102511243	1855	1855	1855	1855	0
421	20240117	134800	102511243	1855	1855	1855	1855	2366
422	20240117	134700	98122313	1855	1855	1855	1855	0
423	20240117	134600	98122313	1855	1855	1855	1855	1
424	20240117	134500	98120458	1855	1855	1855	1855	0
425	20240117	134400	98120458	1855	1855	1855	1855	10
426	20240117	134300	98101908	1855	1855	1855	1855	100
427	20240117	134200	97916408	1859	1859	1859	1859	0
428	20240117	134100	97916408	1859	1859	1859	1859	0
429	20240117	134000	97916408	1859	1859	1859	1859	0
430	20240117	133900	97916408	1859	1859	1859	1859	0
431	20240117	133800	97916408	1859	1859	1859	1859	0
432	20240117	133700	97916408	1859	1859	1859	1859	0
433	20240117	133600	97916408	1859	1859	1859	1859	0
434	20240117	133500	97916408	1859	1859	1859	1859	0
435	20240117	133400	97916408	1859	1859	1859	1859	0
436	20240117	133300	97916408	1859	1859	1859	1859	0
437	20240117	133200	97916408	1859	1859	1859	1859	0
438	20240117	133100	97916408	1859	1859	1859	1859	0
439	20240117	133000	97916408	1859	1859	1859	1859	0
440	20240117	132900	97916408	1859	1859	1859	1859	0
441	20240117	132800	97916408	1859	1859	1859	1859	0
442	20240117	132700	97916408	1859	1859	1859	1859	0
443	20240117	132600	97916408	1859	1859	1859	1859	64
444	20240117	132500	97797432	1860	1860	1860	1860	0
445	20240117	132400	97797432	1860	1860	1860	1860	22
446	20240117	132300	97756512	1860	1860	1860	1860	0
447	20240117	132200	97756512	1860	1859	1860	1859	5
448	20240117	132100	97747216	1850	1851	1851	1850	718
449	20240117	132000	96418409	1852	1853	1853	1852	459
450	20240117	131900	95567970	1852	1852	1852	1852	0
451	20240117	131800	95567970	1852	1852	1852	1852	0
452	20240117	131700	95567970	1852	1852	1852	1852	0
453	20240117	131600	95567970	1852	1852	1852	1852	0
454	20240117	131500	95567970	1852	1852	1852	1852	0
455	20240117	131400	95567970	1852	1852	1852	1852	0
456	20240117	131300	95567970	1852	1852	1852	1852	0
457	20240117	131200	95567970	1852	1852	1852	1852	0
458	20240117	131100	95567970	1852	1852	1852	1852	0
459	20240117	131000	95567970	1852	1852	1852	1852	0
460	20240117	130900	95567970	1852	1852	1852	1852	0
461	20240117	130800	95567970	1852	1852	1852	1852	100
462	20240117	130700	95382770	1851	1851	1851	1851	0
463	20240117	130600	95382770	1851	1851	1851	1851	0
464	20240117	130500	95382770	1851	1851	1851	1851	0
465	20240117	130400	95382770	1851	1851	1851	1851	0
466	20240117	130300	95382770	1851	1851	1851	1851	0
467	20240117	130200	95382770	1851	1851	1851	1851	0
468	20240117	130100	95382770	1851	1851	1851	1851	540
469	20240117	130000	94383230	1850	1850	1850	1850	0
470	20240117	125900	94383230	1850	1850	1850	1850	0
471	20240117	125800	94383230	1850	1850	1850	1850	0
472	20240117	125700	94383230	1850	1850	1850	1850	0
473	20240117	125600	94383230	1850	1850	1850	1850	0
474	20240117	125500	94383230	1850	1850	1850	1850	777
475	20240117	125400	92945780	1850	1850	1850	1850	0
476	20240117	125300	92945780	1850	1850	1850	1850	0
477	20240117	125200	92945780	1850	1850	1850	1850	0
478	20240117	125100	92945780	1850	1850	1850	1850	0
479	20240117	125000	92945780	1850	1850	1850	1850	624
480	20240117	124900	91791380	1851	1852	1852	1851	5025
481	20240117	124800	82490080	1859	1859	1859	1859	0
482	20240117	124700	82490080	1859	1859	1859	1859	0
483	20240117	124600	82490080	1859	1859	1859	1859	9
484	20240117	124500	82473349	1859	1859	1859	1859	0
485	20240117	124400	82473349	1859	1859	1859	1859	0
486	20240117	124300	82473349	1859	1859	1859	1859	0
487	20240117	124200	82473349	1859	1859	1859	1859	0
488	20240117	124100	82473349	1859	1859	1859	1859	0
489	20240117	124000	82473349	1859	1859	1859	1859	0
490	20240117	123900	82473349	1859	1859	1859	1859	0
491	20240117	123800	82473349	1859	1859	1859	1859	0
492	20240117	123700	82473349	1859	1859	1859	1859	0
493	20240117	123600	82473349	1859	1859	1859	1859	0
494	20240117	123500	82473349	1859	1859	1859	1859	0
495	20240117	123400	82473349	1859	1859	1859	1859	0
496	20240117	123300	82473349	1859	1859	1859	1859	1
497	20240117	123200	82471490	1859	1859	1859	1859	0
498	20240117	123100	82471490	1859	1859	1859	1859	0
499	20240117	123000	82471490	1859	1859	1859	1859	0
500	20240117	122900	82471490	1859	1859	1859	1859	0
501	20240117	122800	82471490	1859	1859	1859	1859	0
502	20240117	122700	82471490	1859	1859	1859	1859	540
503	20240117	122600	81467630	1850	1850	1850	1850	0
504	20240117	122500	81467630	1850	1850	1850	1850	0
505	20240117	122400	81467630	1850	1850	1850	1850	0
506	20240117	122300	81467630	1850	1850	1850	1850	0
507	20240117	122200	81467630	1850	1850	1850	1850	0
508	20240117	122100	81467630	1850	1850	1850	1850	0
509	20240117	122000	81467630	1850	1850	1850	1850	0
510	20240117	121900	81467630	1850	1850	1850	1850	0
511	20240117	121800	81467630	1850	1850	1850	1850	0
512	20240117	121700	81467630	1850	1850	1850	1850	0
513	20240117	121600	81467630	1850	1850	1850	1850	0
514	20240117	121500	81467630	1850	1851	1851	1850	1999
515	20240117	121400	77769090	1852	1852	1852	1852	519
516	20240117	121300	76807902	1852	1852	1852	1852	15
517	20240117	121200	76780122	1855	1855	1855	1855	450
518	20240117	121100	75945372	1852	1852	1852	1852	0
519	20240117	121000	75945372	1852	1852	1852	1852	1
520	20240117	120900	75943520	1859	1859	1859	1859	0
521	20240117	120800	75943520	1859	1859	1859	1859	0
522	20240117	120700	75943520	1859	1859	1859	1859	0
523	20240117	120600	75943520	1859	1859	1859	1859	0
524	20240117	120500	75943520	1859	1854	1859	1853	988
525	20240117	120400	74111763	1854	1854	1854	1854	1200
526	20240117	120300	71886963	1854	1854	1854	1854	2847
527	20240117	120200	66608625	1854	1854	1854	1854	0
528	20240117	120100	66608625	1854	1854	1854	1854	40
529	20240117	120000	66534465	1854	1854	1854	1854	8
530	20240117	115900	66519633	1855	1855	1855	1855	0
531	20240117	115800	66519633	1855	1855	1855	1855	0
532	20240117	115700	66519633	1855	1855	1855	1855	20
533	20240117	115600	66482533	1854	1854	1854	1854	36
534	20240117	115500	66415789	1854	1854	1854	1854	9
535	20240117	115400	66399103	1855	1855	1855	1855	0
536	20240117	115300	66399103	1855	1855	1855	1855	0
537	20240117	115200	66399103	1855	1855	1855	1855	0
538	20240117	115100	66399103	1855	1855	1855	1855	0
539	20240117	115000	66399103	1855	1856	1856	1855	430
540	20240117	114900	65601412	1866	1866	1866	1866	1
541	20240117	114800	65599546	1855	1855	1855	1855	0
542	20240117	114700	65599546	1855	1855	1855	1855	0
543	20240117	114600	65599546	1855	1855	1855	1855	37
544	20240117	114500	65530911	1867	1867	1867	1867	0
545	20240117	114400	65530911	1867	1867	1867	1867	0
546	20240117	114300	65530911	1867	1867	1867	1867	5
547	20240117	114200	65521576	1869	1869	1869	1869	0
548	20240117	114100	65521576	1869	1869	1869	1869	0
549	20240117	114000	65521576	1869	1869	1869	1869	0
550	20240117	113900	65521576	1869	1869	1869	1869	0
551	20240117	113800	65521576	1869	1869	1869	1869	0
552	20240117	113700	65521576	1869	1869	1869	1869	0
553	20240117	113600	65521576	1869	1869	1869	1869	0
554	20240117	113500	65521576	1869	1861	1869	1861	500
555	20240117	113400	64588537	1861	1861	1861	1861	0
556	20240117	113300	64588537	1861	1861	1861	1861	0
557	20240117	113200	64588537	1861	1861	1861	1861	0
558	20240117	113100	64588537	1861	1861	1861	1861	0
559	20240117	113000	64588537	1861	1861	1861	1861	1
560	20240117	112900	64586676	1853	1853	1853	1853	0
561	20240117	112800	64586676	1853	1853	1853	1853	0
562	20240117	112700	64586676	1853	1853	1853	1853	0
563	20240117	112600	64586676	1853	1853	1853	1853	0
564	20240117	112500	64586676	1853	1853	1853	1853	2040
565	20240117	112400	60806556	1854	1854	1854	1854	211
566	20240117	112300	60415362	1867	1867	1867	1867	0
567	20240117	112200	60415362	1867	1867	1867	1867	7
568	20240117	112100	60402293	1868	1868	1868	1868	0
569	20240117	112000	60402293	1868	1868	1868	1868	0
570	20240117	111900	60402293	1868	1868	1868	1868	0
571	20240117	111800	60402293	1868	1860	1868	1860	100
572	20240117	111700	60216205	1868	1868	1868	1868	0
573	20240117	111600	60216205	1868	1868	1868	1868	0
574	20240117	111500	60216205	1868	1868	1868	1868	0
575	20240117	111400	60216205	1868	1868	1868	1868	0
576	20240117	111300	60216205	1868	1868	1868	1868	0
577	20240117	111200	60216205	1868	1868	1868	1868	0
578	20240117	111100	60216205	1868	1868	1868	1868	0
579	20240117	111000	60216205	1868	1868	1868	1868	0
580	20240117	110900	60216205	1868	1868	1868	1868	0
581	20240117	110800	60216205	1868	1868	1868	1868	0
582	20240117	110700	60216205	1868	1868	1868	1868	0
583	20240117	110600	60216205	1868	1868	1868	1868	0
584	20240117	110500	60216205	1868	1868	1868	1868	249
585	20240117	110400	59751073	1850	1850	1850	1850	0
586	20240117	110300	59751073	1850	1850	1850	1850	0
587	20240117	110200	59751073	1850	1850	1850	1850	0
588	20240117	110100	59751073	1850	1850	1850	1850	1115
589	20240117	110000	57688323	1850	1852	1852	1850	8347
590	20240117	105900	42242160	1852	1852	1852	1852	0
591	20240117	105800	42242160	1852	1852	1852	1852	1
592	20240117	105700	42240308	1868	1868	1868	1868	0
593	20240117	105600	42240308	1868	1868	1868	1868	0
594	20240117	105500	42240308	1868	1868	1868	1868	0
595	20240117	105400	42240308	1868	1868	1868	1868	0
596	20240117	105300	42240308	1868	1868	1868	1868	0
597	20240117	105200	42240308	1868	1868	1868	1868	0
598	20240117	105100	42240308	1868	1868	1868	1868	0
599	20240117	105000	42240308	1868	1868	1868	1868	50
600	20240117	104900	42146908	1872	1872	1872	1872	0
601	20240117	104800	42146908	1872	1872	1872	1872	0
602	20240117	104700	42146908	1872	1872	1872	1872	0
603	20240117	104600	42146908	1872	1872	1872	1872	0
604	20240117	104500	42146908	1872	1872	1872	1872	0
605	20240117	104400	42146908	1872	1872	1872	1872	18
606	20240117	104300	42113212	1851	1851	1851	1851	0
607	20240117	104200	42113212	1851	1851	1851	1851	0
608	20240117	104100	42113212	1851	1851	1851	1851	0
609	20240117	104000	42113212	1851	1851	1851	1851	0
610	20240117	103900	42113212	1851	1851	1851	1851	17
611	20240117	103800	42081745	1851	1852	1852	1851	461
612	20240117	103700	41228326	1855	1855	1855	1855	55
613	20240117	103600	41126301	1855	1858	1858	1855	587
614	20240117	103500	40037248	1858	1858	1858	1858	0
615	20240117	103400	40037248	1858	1860	1860	1858	36
616	20240117	103300	39970332	1870	1870	1870	1870	0
617	20240117	103200	39970332	1870	1870	1870	1870	0
618	20240117	103100	39970332	1870	1870	1870	1870	1
619	20240117	103000	39968462	1870	1870	1870	1870	0
620	20240117	102900	39968462	1870	1870	1870	1870	25
621	20240117	102800	39921712	1872	1872	1872	1872	0
622	20240117	102700	39921712	1872	1872	1872	1872	0
623	20240117	102600	39921712	1872	1872	1872	1872	0
624	20240117	102500	39921712	1872	1872	1872	1872	0
625	20240117	102400	39921712	1872	1872	1872	1872	0
626	20240117	102300	39921712	1872	1871	1872	1871	100
627	20240117	102200	39734519	1872	1872	1872	1872	0
628	20240117	102100	39734519	1872	1872	1872	1872	0
629	20240117	102000	39734519	1872	1872	1872	1872	9
630	20240117	101900	39717671	1880	1880	1880	1880	0
631	20240117	101800	39717671	1880	1880	1880	1880	0
632	20240117	101700	39717671	1880	1880	1880	1880	0
633	20240117	101600	39717671	1880	1880	1880	1880	0
634	20240117	101500	39717671	1880	1880	1880	1880	0
635	20240117	101400	39717671	1880	1880	1880	1880	0
636	20240117	101300	39717671	1880	1880	1880	1880	0
637	20240117	101200	39717671	1880	1880	1880	1880	0
638	20240117	101100	39717671	1880	1880	1880	1880	0
639	20240117	101000	39717671	1880	1880	1880	1880	0
640	20240117	100900	39717671	1880	1880	1880	1880	0
641	20240117	100800	39717671	1880	1880	1880	1880	2
642	20240117	100700	39713911	1880	1880	1880	1880	0
643	20240117	100600	39713911	1880	1880	1880	1880	2
644	20240117	100500	39710151	1858	1858	1858	1858	0
645	20240117	100400	39710151	1858	1858	1858	1858	0
646	20240117	100300	39710151	1858	1865	1865	1858	500
647	20240117	100200	38779286	1866	1866	1866	1866	1
648	20240117	100100	38777420	1866	1866	1866	1866	0
649	20240117	100000	38777420	1866	1866	1866	1866	0
650	20240117	095900	38777420	1866	1866	1866	1866	88
651	20240117	095800	38613212	1866	1878	1882	1866	26
652	20240117	095700	38564404	1865	1870	1870	1865	820
653	20240117	095600	37034809	1870	1870	1870	1870	660
654	20240117	095500	35800609	1870	1870	1870	1870	0
655	20240117	095400	35800609	1870	1870	1870	1870	0
656	20240117	095300	35800609	1870	1870	1870	1870	0
657	20240117	095200	35800609	1870	1870	1870	1870	4
658	20240117	095100	35793129	1875	1875	1875	1875	0
659	20240117	095000	35793129	1875	1875	1875	1875	0
660	20240117	094900	35793129	1875	1875	1875	1875	0
661	20240117	094800	35793129	1875	1875	1875	1875	0
662	20240117	094700	35793129	1875	1875	1875	1875	0
663	20240117	094600	35793129	1875	1875	1875	1875	30
664	20240117	094500	35736879	1878	1878	1878	1878	30
665	20240117	094400	35680539	1880	1880	1880	1880	30
666	20240117	094300	35624139	1864	1864	1864	1864	0
667	20240117	094200	35624139	1864	1864	1864	1864	0
668	20240117	094100	35624139	1864	1860	1864	1860	531
669	20240117	094000	34634363	1858	1858	1858	1858	2
670	20240117	093900	34630647	1860	1860	1860	1860	0
671	20240117	093800	34630647	1860	1860	1860	1860	2
672	20240117	093700	34626927	1858	1858	1858	1858	0
673	20240117	093600	34626927	1858	1858	1858	1858	245
674	20240117	093500	34171717	1860	1860	1860	1860	1222
675	20240117	093400	31898797	1864	1865	1865	1864	1235
676	20240117	093300	29595623	1866	1868	1868	1866	729
677	20240117	093200	28235075	1868	1869	1869	1868	303
678	20240117	093100	27669068	1870	1872	1872	1870	8292
679	20240117	093000	12147096	1873	1878	1878	1873	577
680	20240117	092900	11066345	1880	1880	1880	1880	0
681	20240117	092800	11066345	1880	1880	1880	1880	0
682	20240117	092700	11066345	1880	1880	1880	1880	7
683	20240117	092600	11053185	1881	1881	1881	1881	100
684	20240117	092500	10865085	1881	1881	1881	1881	2
685	20240117	092400	10861323	1880	1881	1881	1880	64
686	20240117	092300	10740990	1881	1881	1881	1881	0
687	20240117	092200	10740990	1881	1881	1881	1881	0
688	20240117	092100	10740990	1881	1881	1881	1881	2
689	20240117	092000	10737228	1874	1874	1874	1874	0
690	20240117	091900	10737228	1874	1874	1874	1874	1
691	20240117	091800	10735354	1881	1881	1881	1881	10
692	20240117	091700	10716544	1881	1881	1881	1881	0
693	20240117	091600	10716544	1881	1880	1881	1880	100
694	20240117	091500	10528450	1880	1880	1880	1880	100
695	20240117	091400	10340450	1881	1880	1881	1880	740
696	20240117	091300	8949010	1880	1880	1880	1880	0
697	20240117	091200	8949010	1880	1880	1880	1880	2
698	20240117	091100	8945250	1880	1880	1880	1880	0
699	20240117	091000	8945250	1880	1880	1880	1880	50
700	20240117	090900	8851250	1872	1873	1873	1872	1517
701	20240117	090800	6010700	1880	1880	1880	1880	0
702	20240117	090700	6010700	1880	1880	1880	1880	0
703	20240117	090600	6010700	1880	1880	1880	1880	0
704	20240117	090500	6010700	1880	1880	1880	1880	2
705	20240117	090400	6006940	1880	1880	1880	1880	163
706	20240117	090300	5700500	1880	1873	1880	1872	2001
707	20240117	090200	1954120	1873	1881	1881	1873	520
708	20240117	090100	978620	1881	1881	1881	1881	20
709	20240117	090000	941000	1882	1882	1882	1882	500