KissMeData/142760/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202400	206247964	1671	1671	1671	1671	3134
3	20240116	202300	206247964	1671	1671	1671	1671	0
4	20240116	202200	206247964	1671	1671	1671	1671	0
5	20240116	202100	206247964	1671	1671	1671	1671	0
6	20240116	202000	206247964	1671	1671	1671	1671	0
7	20240116	201900	206247964	1671	1671	1671	1671	0
8	20240116	201800	206247964	1671	1671	1671	1671	0
9	20240116	201700	206247964	1671	1671	1671	1671	0
10	20240116	201600	206247964	1671	1671	1671	1671	0
11	20240116	201500	206247964	1671	1671	1671	1671	0
12	20240116	201400	206247964	1671	1671	1671	1671	0
13	20240116	201300	206247964	1671	1671	1671	1671	0
14	20240116	201200	206247964	1671	1671	1671	1671	0
15	20240116	201100	206247964	1671	1671	1671	1671	0
16	20240116	201000	206247964	1671	1671	1671	1671	0
17	20240116	200900	206247964	1671	1671	1671	1671	0
18	20240116	200800	206247964	1671	1671	1671	1671	0
19	20240116	200700	206247964	1671	1671	1671	1671	0
20	20240116	200600	206247964	1671	1671	1671	1671	0
21	20240116	200500	206247964	1671	1671	1671	1671	0
22	20240116	200400	206247964	1671	1671	1671	1671	0
23	20240116	200300	206247964	1671	1671	1671	1671	0
24	20240116	200200	206247964	1671	1671	1671	1671	0
25	20240116	200100	206247964	1671	1671	1671	1671	0
26	20240116	200000	206247964	1671	1671	1671	1671	0
27	20240116	195900	206247964	1671	1671	1671	1671	0
28	20240116	195800	206247964	1671	1671	1671	1671	0
29	20240116	195700	206247964	1671	1671	1671	1671	0
30	20240116	195600	206247964	1671	1671	1671	1671	0
31	20240116	195500	206247964	1671	1671	1671	1671	0
32	20240116	195400	206247964	1671	1671	1671	1671	3134
33	20240116	195300	206247964	1671	1671	1671	1671	0
34	20240116	195200	206247964	1671	1671	1671	1671	0
35	20240116	195100	206247964	1671	1671	1671	1671	0
36	20240116	195000	206247964	1671	1671	1671	1671	0
37	20240116	194900	206247964	1671	1671	1671	1671	0
38	20240116	194800	206247964	1671	1671	1671	1671	0
39	20240116	194700	206247964	1671	1671	1671	1671	0
40	20240116	194600	206247964	1671	1671	1671	1671	0
41	20240116	194500	206247964	1671	1671	1671	1671	0
42	20240116	194400	206247964	1671	1671	1671	1671	0
43	20240116	194300	206247964	1671	1671	1671	1671	0
44	20240116	194200	206247964	1671	1671	1671	1671	0
45	20240116	194100	206247964	1671	1671	1671	1671	0
46	20240116	194000	206247964	1671	1671	1671	1671	0
47	20240116	193900	206247964	1671	1671	1671	1671	0
48	20240116	193800	206247964	1671	1671	1671	1671	0
49	20240116	193700	206247964	1671	1671	1671	1671	0
50	20240116	193600	206247964	1671	1671	1671	1671	0
51	20240116	193500	206247964	1671	1671	1671	1671	0
52	20240116	193400	206247964	1671	1671	1671	1671	0
53	20240116	193300	206247964	1671	1671	1671	1671	0
54	20240116	193200	206247964	1671	1671	1671	1671	0
55	20240116	193100	206247964	1671	1671	1671	1671	0
56	20240116	193000	206247964	1671	1671	1671	1671	0
57	20240116	192900	206247964	1671	1671	1671	1671	0
58	20240116	192800	206247964	1671	1671	1671	1671	0
59	20240116	192700	206247964	1671	1671	1671	1671	0
60	20240116	192600	206247964	1671	1671	1671	1671	0
61	20240116	192500	206247964	1671	1671	1671	1671	0
62	20240116	192400	206247964	1671	1671	1671	1671	3134
63	20240116	192300	206247964	1671	1671	1671	1671	0
64	20240116	192200	206247964	1671	1671	1671	1671	0
65	20240116	192100	206247964	1671	1671	1671	1671	0
66	20240116	192000	206247964	1671	1671	1671	1671	0
67	20240116	191900	206247964	1671	1671	1671	1671	0
68	20240116	191800	206247964	1671	1671	1671	1671	0
69	20240116	191700	206247964	1671	1671	1671	1671	0
70	20240116	191600	206247964	1671	1671	1671	1671	0
71	20240116	191500	206247964	1671	1671	1671	1671	0
72	20240116	191400	206247964	1671	1671	1671	1671	0
73	20240116	191300	206247964	1671	1671	1671	1671	0
74	20240116	191200	206247964	1671	1671	1671	1671	0
75	20240116	191100	206247964	1671	1671	1671	1671	0
76	20240116	191000	206247964	1671	1671	1671	1671	0
77	20240116	190900	206247964	1671	1671	1671	1671	0
78	20240116	190800	206247964	1671	1671	1671	1671	0
79	20240116	190700	206247964	1671	1671	1671	1671	0
80	20240116	190600	206247964	1671	1671	1671	1671	0
81	20240116	190500	206247964	1671	1671	1671	1671	0
82	20240116	190400	206247964	1671	1671	1671	1671	0
83	20240116	190300	206247964	1671	1671	1671	1671	0
84	20240116	190200	206247964	1671	1671	1671	1671	0
85	20240116	190100	206247964	1671	1671	1671	1671	0
86	20240116	190000	206247964	1671	1671	1671	1671	0
87	20240116	185900	206247964	1671	1671	1671	1671	0
88	20240116	185800	206247964	1671	1671	1671	1671	0
89	20240116	185700	206247964	1671	1671	1671	1671	0
90	20240116	185600	206247964	1671	1671	1671	1671	0
91	20240116	185500	206247964	1671	1671	1671	1671	0
92	20240116	185400	206247964	1671	1671	1671	1671	3134
93	20240116	185300	206247964	1671	1671	1671	1671	0
94	20240116	185200	206247964	1671	1671	1671	1671	0
95	20240116	185100	206247964	1671	1671	1671	1671	0
96	20240116	185000	206247964	1671	1671	1671	1671	0
97	20240116	184900	206247964	1671	1671	1671	1671	0
98	20240116	184800	206247964	1671	1671	1671	1671	0
99	20240116	184700	206247964	1671	1671	1671	1671	0
100	20240116	184600	206247964	1671	1671	1671	1671	0
101	20240116	184500	206247964	1671	1671	1671	1671	0
102	20240116	184400	206247964	1671	1671	1671	1671	0
103	20240116	184300	206247964	1671	1671	1671	1671	0
104	20240116	184200	206247964	1671	1671	1671	1671	0
105	20240116	184100	206247964	1671	1671	1671	1671	0
106	20240116	184000	206247964	1671	1671	1671	1671	0
107	20240116	183900	206247964	1671	1671	1671	1671	0
108	20240116	183800	206247964	1671	1671	1671	1671	0
109	20240116	183700	206247964	1671	1671	1671	1671	0
110	20240116	183600	206247964	1671	1671	1671	1671	0
111	20240116	183500	206247964	1671	1671	1671	1671	0
112	20240116	183400	206247964	1671	1671	1671	1671	0
113	20240116	183300	206247964	1671	1671	1671	1671	0
114	20240116	183200	206247964	1671	1671	1671	1671	0
115	20240116	183100	206247964	1671	1671	1671	1671	0
116	20240116	183000	206247964	1671	1671	1671	1671	0
117	20240116	182900	206247964	1671	1671	1671	1671	0
118	20240116	182800	206247964	1671	1671	1671	1671	0
119	20240116	182700	206247964	1671	1671	1671	1671	0
120	20240116	182600	206247964	1671	1671	1671	1671	0
121	20240116	182500	206247964	1671	1671	1671	1671	0
122	20240116	182400	206247964	1671	1671	1671	1671	3134
123	20240116	182300	206247964	1671	1671	1671	1671	0
124	20240116	182200	206247964	1671	1671	1671	1671	0
125	20240116	182100	206247964	1671	1671	1671	1671	0
126	20240116	182000	206247964	1671	1671	1671	1671	0
127	20240116	181900	206247964	1671	1671	1671	1671	0
128	20240116	181800	206247964	1671	1671	1671	1671	0
129	20240116	181700	206247964	1671	1671	1671	1671	0
130	20240116	181600	206247964	1671	1671	1671	1671	0
131	20240116	181500	206247964	1671	1671	1671	1671	0
132	20240116	181400	206247964	1671	1671	1671	1671	0
133	20240116	181300	206247964	1671	1671	1671	1671	0
134	20240116	181200	206247964	1671	1671	1671	1671	0
135	20240116	181100	206247964	1671	1671	1671	1671	0
136	20240116	181000	206247964	1671	1671	1671	1671	0
137	20240116	180900	206247964	1671	1671	1671	1671	0
138	20240116	180800	206247964	1671	1671	1671	1671	0
139	20240116	180700	206247964	1671	1671	1671	1671	0
140	20240116	180600	206247964	1671	1671	1671	1671	0
141	20240116	180500	206247964	1671	1671	1671	1671	0
142	20240116	180400	206247964	1671	1671	1671	1671	0
143	20240116	180300	206247964	1671	1671	1671	1671	0
144	20240116	180200	206247964	1671	1671	1671	1671	0
145	20240116	180100	206247964	1671	1671	1671	1671	0
146	20240116	180000	206247964	1671	1671	1671	1671	0
147	20240116	175900	206247964	1671	1671	1671	1671	0
148	20240116	175800	206247964	1671	1671	1671	1671	0
149	20240116	175700	206247964	1671	1671	1671	1671	0
150	20240116	175600	206247964	1671	1671	1671	1671	0
151	20240116	175500	206247964	1671	1671	1671	1671	0
152	20240116	175400	206247964	1671	1671	1671	1671	3134
153	20240116	175300	206247964	1671	1671	1671	1671	0
154	20240116	175200	206247964	1671	1671	1671	1671	0
155	20240116	175100	206247964	1671	1671	1671	1671	0
156	20240116	175000	206247964	1671	1671	1671	1671	0
157	20240116	174900	206247964	1671	1671	1671	1671	0
158	20240116	174800	206247964	1671	1671	1671	1671	0
159	20240116	174700	206247964	1671	1671	1671	1671	0
160	20240116	174600	206247964	1671	1671	1671	1671	0
161	20240116	174500	206247964	1671	1671	1671	1671	0
162	20240116	174400	206247964	1671	1671	1671	1671	0
163	20240116	174300	206247964	1671	1671	1671	1671	0
164	20240116	174200	206247964	1671	1671	1671	1671	0
165	20240116	174100	206247964	1671	1671	1671	1671	0
166	20240116	174000	206247964	1671	1671	1671	1671	0
167	20240116	173900	206247964	1671	1671	1671	1671	0
168	20240116	173800	206247964	1671	1671	1671	1671	0
169	20240116	173700	206247964	1671	1671	1671	1671	0
170	20240116	173600	206247964	1671	1671	1671	1671	0
171	20240116	173500	206247964	1671	1671	1671	1671	0
172	20240116	173400	206247964	1671	1671	1671	1671	0
173	20240116	173300	206247964	1671	1671	1671	1671	0
174	20240116	173200	206247964	1671	1671	1671	1671	0
175	20240116	173100	206247964	1671	1671	1671	1671	0
176	20240116	173000	206247964	1671	1671	1671	1671	0
177	20240116	172900	206247964	1671	1671	1671	1671	0
178	20240116	172800	206247964	1671	1671	1671	1671	0
179	20240116	172700	206247964	1671	1671	1671	1671	0
180	20240116	172600	206247964	1671	1671	1671	1671	0
181	20240116	172500	206247964	1671	1671	1671	1671	0
182	20240116	172400	206247964	1671	1671	1671	1671	3134
183	20240116	172300	206247964	1671	1671	1671	1671	0
184	20240116	172200	206247964	1671	1671	1671	1671	0
185	20240116	172100	206247964	1671	1671	1671	1671	0
186	20240116	172000	206247964	1671	1671	1671	1671	0
187	20240116	171900	206247964	1671	1671	1671	1671	0
188	20240116	171800	206247964	1671	1671	1671	1671	0
189	20240116	171700	206247964	1671	1671	1671	1671	0
190	20240116	171600	206247964	1671	1671	1671	1671	0
191	20240116	171500	206247964	1671	1671	1671	1671	0
192	20240116	171400	206247964	1671	1671	1671	1671	0
193	20240116	171300	206247964	1671	1671	1671	1671	0
194	20240116	171200	206247964	1671	1671	1671	1671	0
195	20240116	171100	206247964	1671	1671	1671	1671	0
196	20240116	171000	206247964	1671	1671	1671	1671	0
197	20240116	170900	206247964	1671	1671	1671	1671	0
198	20240116	170800	206247964	1671	1671	1671	1671	0
199	20240116	170700	206247964	1671	1671	1671	1671	0
200	20240116	170600	206247964	1671	1671	1671	1671	0
201	20240116	170500	206247964	1671	1671	1671	1671	0
202	20240116	170400	206247964	1671	1671	1671	1671	0
203	20240116	170300	206247964	1671	1671	1671	1671	0
204	20240116	170200	206247964	1671	1671	1671	1671	0
205	20240116	170100	206247964	1671	1671	1671	1671	0
206	20240116	170000	206247964	1671	1671	1671	1671	0
207	20240116	165900	206247964	1671	1671	1671	1671	0
208	20240116	165800	206247964	1671	1671	1671	1671	0
209	20240116	165700	206247964	1671	1671	1671	1671	0
210	20240116	165600	206247964	1671	1671	1671	1671	0
211	20240116	165500	206247964	1671	1671	1671	1671	0
212	20240116	165400	206247964	1671	1671	1671	1671	3134
213	20240116	165300	206247964	1671	1671	1671	1671	0
214	20240116	165200	206247964	1671	1671	1671	1671	0
215	20240116	165100	206247964	1671	1671	1671	1671	0
216	20240116	165000	206247964	1671	1671	1671	1671	0
217	20240116	164900	206247964	1671	1671	1671	1671	0
218	20240116	164800	206247964	1671	1671	1671	1671	0
219	20240116	164700	206247964	1671	1671	1671	1671	0
220	20240116	164600	206247964	1671	1671	1671	1671	0
221	20240116	164500	206247964	1671	1671	1671	1671	0
222	20240116	164400	206247964	1671	1671	1671	1671	0
223	20240116	164300	206247964	1671	1671	1671	1671	0
224	20240116	164200	206247964	1671	1671	1671	1671	0
225	20240116	164100	206247964	1671	1671	1671	1671	0
226	20240116	164000	206247964	1671	1671	1671	1671	0
227	20240116	163900	206247964	1671	1671	1671	1671	0
228	20240116	163800	206247964	1671	1671	1671	1671	0
229	20240116	163700	206247964	1671	1671	1671	1671	0
230	20240116	163600	206247964	1671	1671	1671	1671	0
231	20240116	163500	206247964	1671	1671	1671	1671	0
232	20240116	163400	206247964	1671	1671	1671	1671	0
233	20240116	163300	206247964	1671	1671	1671	1671	0
234	20240116	163200	206247964	1671	1671	1671	1671	0
235	20240116	163100	206247964	1671	1671	1671	1671	0
236	20240116	163000	206247964	1671	1671	1671	1671	0
237	20240116	162900	206247964	1671	1671	1671	1671	0
238	20240116	162800	206247964	1671	1671	1671	1671	0
239	20240116	162700	206247964	1671	1671	1671	1671	0
240	20240116	162600	206247964	1671	1671	1671	1671	0
241	20240116	162500	206247964	1671	1671	1671	1671	0
242	20240116	162400	206247964	1671	1671	1671	1671	3134
243	20240116	162300	206247964	1671	1671	1671	1671	0
244	20240116	162200	206247964	1671	1671	1671	1671	0
245	20240116	162100	206247964	1671	1671	1671	1671	0
246	20240116	162000	206247964	1671	1671	1671	1671	0
247	20240116	161900	206247964	1671	1671	1671	1671	0
248	20240116	161800	206247964	1671	1671	1671	1671	0
249	20240116	161700	206247964	1671	1671	1671	1671	0
250	20240116	161600	206247964	1671	1671	1671	1671	0
251	20240116	161500	206247964	1671	1671	1671	1671	0
252	20240116	161400	206247964	1671	1671	1671	1671	0
253	20240116	161300	206247964	1671	1671	1671	1671	0
254	20240116	161200	206247964	1671	1671	1671	1671	0
255	20240116	161100	206247964	1671	1671	1671	1671	0
256	20240116	161000	206247964	1671	1671	1671	1671	0
257	20240116	160900	206247964	1671	1671	1671	1671	0
258	20240116	160800	206247964	1671	1671	1671	1671	0
259	20240116	160700	206247964	1671	1671	1671	1671	0
260	20240116	160600	206247964	1671	1671	1671	1671	0
261	20240116	160500	206247964	1671	1671	1671	1671	0
262	20240116	160400	206247964	1671	1671	1671	1671	0
263	20240116	160300	206247964	1671	1671	1671	1671	0
264	20240116	160200	206247964	1671	1671	1671	1671	0
265	20240116	160100	206247964	1671	1671	1671	1671	0
266	20240116	160000	206247964	1671	1671	1671	1671	0
267	20240116	155900	206247964	1671	1671	1671	1671	0
268	20240116	155800	206247964	1671	1671	1671	1671	0
269	20240116	155700	206247964	1671	1671	1671	1671	0
270	20240116	155600	206247964	1671	1671	1671	1671	0
271	20240116	155500	206247964	1671	1671	1671	1671	0
272	20240116	155400	206247964	1671	1671	1671	1671	3134
273	20240116	155300	206247964	1671	1671	1671	1671	0
274	20240116	155200	206247964	1671	1671	1671	1671	0
275	20240116	155100	206247964	1671	1671	1671	1671	0
276	20240116	155000	206247964	1671	1671	1671	1671	0
277	20240116	154900	206247964	1671	1671	1671	1671	0
278	20240116	154800	206247964	1671	1671	1671	1671	0
279	20240116	154700	206247964	1671	1671	1671	1671	0
280	20240116	154600	206247964	1671	1671	1671	1671	0
281	20240116	154500	206247964	1671	1671	1671	1671	0
282	20240116	154400	206247964	1671	1671	1671	1671	0
283	20240116	154300	206247964	1671	1671	1671	1671	0
284	20240116	154200	206247964	1671	1671	1671	1671	0
285	20240116	154100	206247964	1671	1671	1671	1671	0
286	20240116	154000	206247964	1671	1671	1671	1671	0
287	20240116	153900	206247964	1671	1671	1671	1671	0
288	20240116	153800	206247964	1671	1671	1671	1671	0
289	20240116	153700	206247964	1671	1671	1671	1671	0
290	20240116	153600	206247964	1671	1671	1671	1671	0
291	20240116	153500	206247964	1671	1671	1671	1671	0
292	20240116	153400	206247964	1671	1671	1671	1671	0
293	20240116	153300	206247964	1671	1671	1671	1671	0
294	20240116	153200	206247964	1671	1671	1671	1671	0
295	20240116	153100	206247964	1671	1671	1671	1671	0
296	20240116	153000	206247964	1671	1671	1671	1671	3134
297	20240116	152900	201011050	1671	1671	1671	1671	0
298	20240116	152800	201011050	1671	1671	1671	1671	0
299	20240116	152700	201011050	1671	1671	1671	1671	0
300	20240116	152600	201011050	1671	1671	1671	1671	0
301	20240116	152500	201011050	1671	1671	1671	1671	0
302	20240116	152400	201011050	1671	1671	1671	1671	0
303	20240116	152300	201011050	1671	1671	1671	1671	0
304	20240116	152200	201011050	1671	1671	1671	1671	0
305	20240116	152100	201011050	1671	1671	1671	1671	0
306	20240116	152000	201011050	1671	1671	1671	1671	0
307	20240116	151900	201011050	1671	1671	1671	1671	0
308	20240116	151800	201011050	1671	1671	1671	1671	300
309	20240116	151700	200509750	1671	1671	1671	1671	0
310	20240116	151600	200509750	1671	1673	1673	1671	2030
311	20240116	151500	197113600	1673	1673	1673	1673	0
312	20240116	151400	197113600	1673	1673	1673	1673	0
313	20240116	151300	197113600	1673	1673	1673	1673	0
314	20240116	151200	197113600	1673	1673	1673	1673	1
315	20240116	151100	197111927	1670	1672	1673	1670	205
316	20240116	151000	196769132	1673	1672	1673	1671	3102
317	20240116	150900	191579781	1673	1673	1673	1673	0
318	20240116	150800	191579781	1673	1673	1673	1673	0
319	20240116	150700	191579781	1673	1673	1673	1673	0
320	20240116	150600	191579781	1673	1670	1673	1670	200
321	20240116	150500	191245568	1669	1669	1669	1669	1
322	20240116	150400	191243899	1669	1673	1673	1669	1984
323	20240116	150300	187930683	1673	1673	1673	1673	3
324	20240116	150200	187925664	1676	1673	1676	1673	100
325	20240116	150100	187758146	1675	1675	1676	1673	537
326	20240116	150000	186858999	1675	1675	1675	1675	0
327	20240116	145900	186858999	1675	1675	1675	1675	0
328	20240116	145800	186858999	1675	1677	1677	1675	12
329	20240116	145700	186838879	1684	1684	1684	1684	0
330	20240116	145600	186838879	1684	1674	1684	1674	400
331	20240116	145500	186168519	1675	1675	1675	1675	501
332	20240116	145400	185329344	1676	1676	1676	1676	0
333	20240116	145300	185329344	1676	1676	1676	1676	2
334	20240116	145200	185325992	1676	1676	1676	1676	0
335	20240116	145100	185325992	1676	1676	1676	1676	0
336	20240116	145000	185325992	1676	1676	1676	1676	1
337	20240116	144900	185324316	1676	1676	1676	1676	0
338	20240116	144800	185324316	1676	1679	1679	1676	370
339	20240116	144700	184703871	1685	1685	1685	1685	0
340	20240116	144600	184703871	1685	1678	1685	1678	1096
341	20240116	144500	182864748	1678	1678	1678	1678	32
342	20240116	144400	182811052	1678	1678	1678	1678	0
343	20240116	144300	182811052	1678	1678	1678	1678	0
344	20240116	144200	182811052	1678	1678	1678	1678	10
345	20240116	144100	182794272	1678	1678	1678	1678	0
346	20240116	144000	182794272	1678	1678	1678	1678	0
347	20240116	143900	182794272	1678	1678	1678	1678	1
348	20240116	143800	182792594	1678	1678	1678	1678	17
349	20240116	143700	182764068	1678	1677	1678	1677	131
350	20240116	143600	182544260	1678	1678	1678	1678	0
351	20240116	143500	182544260	1678	1678	1678	1678	0
352	20240116	143400	182544260	1678	1678	1678	1678	53
353	20240116	143300	182455326	1677	1677	1677	1677	156
354	20240116	143200	182193714	1676	1676	1676	1676	0
355	20240116	143100	182193714	1676	1676	1676	1676	20
356	20240116	143000	182160194	1676	1676	1676	1676	101
357	20240116	142900	181990918	1677	1677	1677	1677	0
358	20240116	142800	181990918	1677	1677	1677	1677	0
359	20240116	142700	181990918	1677	1677	1677	1677	0
360	20240116	142600	181990918	1677	1677	1677	1677	40
361	20240116	142500	181923838	1677	1678	1678	1677	2
362	20240116	142400	181920483	1690	1678	1690	1678	100
363	20240116	142300	181752554	1679	1678	1679	1678	5
364	20240116	142200	181744160	1678	1678	1678	1678	429
365	20240116	142100	181024298	1678	1688	1689	1678	612
366	20240116	142000	179995445	1688	1688	1688	1688	1
367	20240116	141900	179993757	1689	1689	1689	1689	300
368	20240116	141800	179487057	1681	1690	1690	1681	300
369	20240116	141700	178981857	1690	1690	1690	1690	1
370	20240116	141600	178980167	1690	1687	1691	1687	2604
371	20240116	141500	174580626	1690	1676	1690	1676	52
372	20240116	141400	174492882	1679	1687	1687	1679	12
373	20240116	141300	174472646	1687	1687	1687	1687	0
374	20240116	141200	174472646	1687	1687	1687	1687	1
375	20240116	141100	174470959	1675	1683	1695	1675	231
376	20240116	141000	174080765	1683	1670	1683	1669	120
377	20240116	140900	173879666	1680	1671	1680	1670	189
378	20240116	140800	173562574	1672	1674	1674	1672	41
379	20240116	140700	173494000	1678	1676	1678	1676	100
380	20240116	140600	173326394	1676	1675	1676	1675	2086
381	20240116	140500	169832266	1675	1675	1675	1675	0
382	20240116	140400	169832266	1675	1676	1676	1675	560
383	20240116	140300	168894246	1677	1680	1680	1677	487
384	20240116	140200	168076185	1681	1682	1682	1681	12
385	20240116	140100	168056008	1683	1683	1683	1683	0
386	20240116	140000	168056008	1683	1686	1686	1683	115
387	20240116	135900	167862251	1689	1689	1689	1686	112
388	20240116	135800	167673111	1690	1690	1690	1690	0
389	20240116	135700	167673111	1690	1690	1690	1690	1
390	20240116	135600	167671421	1692	1691	1692	1691	100
391	20240116	135500	167502274	1684	1684	1684	1684	0
392	20240116	135400	167502274	1684	1693	1694	1684	101
393	20240116	135300	167331270	1683	1683	1683	1683	1
394	20240116	135200	167329587	1685	1685	1685	1685	0
395	20240116	135100	167329587	1685	1686	1686	1685	297
396	20240116	135000	166829141	1690	1685	1697	1685	2066
397	20240116	134900	163331334	1686	1686	1686	1686	0
398	20240116	134800	163331334	1686	1686	1686	1686	0
399	20240116	134700	163331334	1686	1686	1686	1686	0
400	20240116	134600	163331334	1686	1686	1686	1686	0
401	20240116	134500	163331334	1686	1686	1686	1686	20
402	20240116	134400	163297614	1686	1691	1691	1686	91
403	20240116	134300	163143979	1693	1693	1693	1693	0
404	20240116	134200	163143979	1693	1693	1693	1693	0
405	20240116	134100	163143979	1693	1693	1693	1693	0
406	20240116	134000	163143979	1693	1689	1693	1689	1000
407	20240116	133900	161454197	1677	1680	1680	1677	632
408	20240116	133800	160392440	1680	1680	1680	1680	0
409	20240116	133700	160392440	1680	1690	1690	1680	4
410	20240116	133600	160385690	1691	1691	1691	1691	0
411	20240116	133500	160385690	1691	1688	1691	1688	700
412	20240116	133400	159203210	1689	1689	1689	1689	0
413	20240116	133300	159203210	1689	1689	1689	1689	0
414	20240116	133200	159203210	1689	1685	1689	1685	1010
415	20240116	133100	157500968	1685	1685	1685	1685	0
416	20240116	133000	157500968	1685	1685	1685	1685	0
417	20240116	132900	157500968	1685	1685	1685	1685	12
418	20240116	132800	157480748	1685	1685	1685	1685	0
419	20240116	132700	157480748	1685	1685	1685	1685	0
420	20240116	132600	157480748	1685	1680	1685	1680	1000
421	20240116	132500	155799778	1680	1680	1680	1680	100
422	20240116	132400	155631778	1680	1680	1680	1680	0
423	20240116	132300	155631778	1680	1680	1680	1680	0
424	20240116	132200	155631778	1680	1680	1680	1680	321
425	20240116	132100	155092498	1680	1679	1680	1679	1200
426	20240116	132000	153076825	1679	1679	1679	1679	2
427	20240116	131900	153073467	1679	1678	1679	1678	2
428	20240116	131800	153070110	1679	1677	1680	1677	4002
429	20240116	131700	146348572	1677	1677	1677	1677	10
430	20240116	131600	146331802	1677	1677	1677	1677	1
431	20240116	131500	146330125	1677	1677	1677	1677	1
432	20240116	131400	146328448	1677	1677	1677	1677	1
433	20240116	131300	146326771	1677	1677	1677	1677	0
434	20240116	131200	146326771	1677	1677	1677	1677	2
435	20240116	131100	146323417	1677	1677	1677	1677	1
436	20240116	131000	146321740	1677	1677	1677	1677	1
437	20240116	130900	146320063	1677	1677	1677	1677	22
438	20240116	130800	146283169	1677	1677	1677	1677	0
439	20240116	130700	146283169	1677	1677	1677	1677	1
440	20240116	130600	146281492	1677	1677	1677	1677	1
441	20240116	130500	146279815	1677	1677	1677	1677	2
442	20240116	130400	146276461	1676	1676	1676	1676	356
443	20240116	130300	145679805	1677	1677	1678	1677	26
444	20240116	130200	145636186	1677	1677	1677	1677	1
445	20240116	130100	145634509	1677	1677	1677	1677	1
446	20240116	130000	145632832	1677	1677	1677	1677	16
447	20240116	125900	145606000	1677	1677	1677	1677	1
448	20240116	125800	145604323	1677	1677	1677	1677	0
449	20240116	125700	145604323	1677	1677	1677	1677	1
450	20240116	125600	145602646	1677	1677	1677	1677	1
451	20240116	125500	145600969	1677	1677	1677	1677	1
452	20240116	125400	145599292	1678	1678	1678	1678	0
453	20240116	125300	145599292	1678	1678	1678	1678	0
454	20240116	125200	145599292	1678	1678	1678	1678	0
455	20240116	125100	145599292	1678	1678	1678	1678	0
456	20240116	125000	145599292	1678	1678	1678	1678	0
457	20240116	124900	145599292	1678	1678	1678	1678	0
458	20240116	124800	145599292	1678	1678	1678	1677	3
459	20240116	124700	145594259	1668	1669	1669	1668	3
460	20240116	124600	145589254	1679	1679	1679	1679	0
461	20240116	124500	145589254	1679	1679	1679	1679	0
462	20240116	124400	145589254	1679	1679	1679	1679	0
463	20240116	124300	145589254	1679	1676	1679	1675	600
464	20240116	124200	144582770	1677	1677	1677	1677	0
465	20240116	124100	144582770	1677	1677	1677	1677	0
466	20240116	124000	144582770	1677	1677	1677	1677	0
467	20240116	123900	144582770	1677	1677	1677	1677	0
468	20240116	123800	144582770	1677	1677	1677	1677	0
469	20240116	123700	144582770	1677	1677	1677	1676	40
470	20240116	123600	144515700	1677	1678	1678	1677	30
471	20240116	123500	144465370	1678	1678	1678	1678	0
472	20240116	123400	144465370	1678	1678	1678	1678	0
473	20240116	123300	144465370	1678	1678	1678	1678	0
474	20240116	123200	144465370	1678	1678	1678	1678	1
475	20240116	123100	144463692	1678	1678	1678	1678	0
476	20240116	123000	144463692	1678	1678	1678	1678	0
477	20240116	122900	144463692	1678	1675	1678	1675	64
478	20240116	122800	144356489	1667	1667	1667	1667	0
479	20240116	122700	144356489	1667	1667	1667	1667	0
480	20240116	122600	144356489	1667	1667	1667	1667	0
481	20240116	122500	144356489	1667	1667	1667	1667	0
482	20240116	122400	144356489	1667	1675	1678	1667	90
483	20240116	122300	144205991	1668	1668	1668	1668	0
484	20240116	122200	144205991	1668	1670	1676	1668	60
485	20240116	122100	144105597	1670	1671	1671	1670	42
486	20240116	122000	144035445	1673	1673	1673	1673	0
487	20240116	121900	144035445	1673	1673	1673	1673	0
488	20240116	121800	144035445	1673	1673	1673	1673	3
489	20240116	121700	144030426	1677	1677	1677	1677	0
490	20240116	121600	144030426	1677	1677	1677	1677	0
491	20240116	121500	144030426	1677	1677	1677	1677	0
492	20240116	121400	144030426	1677	1677	1677	1677	2
493	20240116	121300	144027072	1677	1677	1677	1677	0
494	20240116	121200	144027072	1677	1677	1677	1677	0
495	20240116	121100	144027072	1677	1677	1677	1677	0
496	20240116	121000	144027072	1677	1677	1677	1677	0
497	20240116	120900	144027072	1677	1677	1677	1677	0
498	20240116	120800	144027072	1677	1677	1677	1677	0
499	20240116	120700	144027072	1677	1677	1677	1677	0
500	20240116	120600	144027072	1677	1677	1678	1677	1708
501	20240116	120500	141162712	1676	1676	1676	1676	97
502	20240116	120400	141000140	1675	1674	1675	1674	27
503	20240116	120300	140954921	1674	1672	1674	1672	801
504	20240116	120200	139615627	1672	1669	1672	1669	31
505	20240116	120100	139563823	1669	1669	1669	1669	132
506	20240116	120000	139343515	1668	1668	1668	1668	0
507	20240116	115900	139343515	1668	1667	1668	1667	76
508	20240116	115800	139216777	1667	1667	1667	1667	89
509	20240116	115700	139068414	1667	1667	1667	1667	0
510	20240116	115600	139068414	1667	1667	1667	1667	100
511	20240116	115500	138901714	1665	1665	1665	1665	0
512	20240116	115400	138901714	1665	1665	1665	1665	0
513	20240116	115300	138901714	1665	1665	1665	1665	0
514	20240116	115200	138901714	1665	1665	1665	1665	0
515	20240116	115100	138901714	1665	1665	1665	1665	302
516	20240116	115000	138398884	1667	1667	1667	1667	0
517	20240116	114900	138398884	1667	1667	1667	1667	0
518	20240116	114800	138398884	1667	1667	1667	1667	2
519	20240116	114700	138395550	1669	1669	1669	1669	0
520	20240116	114600	138395550	1669	1669	1669	1669	0
521	20240116	114500	138395550	1669	1669	1669	1669	0
522	20240116	114400	138395550	1669	1669	1669	1669	0
523	20240116	114300	138395550	1669	1669	1669	1669	10
524	20240116	114200	138378860	1668	1668	1668	1668	1008
525	20240116	114100	136697516	1663	1663	1663	1663	0
526	20240116	114000	136697516	1663	1663	1663	1663	0
527	20240116	113900	136697516	1663	1663	1663	1663	21
528	20240116	113800	136662593	1669	1669	1669	1669	0
529	20240116	113700	136662593	1669	1669	1669	1669	0
530	20240116	113600	136662593	1669	1669	1669	1669	5
531	20240116	113500	136654248	1665	1665	1665	1665	60
532	20240116	113400	136554348	1669	1669	1669	1669	1
533	20240116	113300	136552679	1669	1669	1669	1669	20
534	20240116	113200	136519299	1669	1669	1669	1669	0
535	20240116	113100	136519299	1669	1669	1669	1669	120
536	20240116	113000	136319019	1669	1669	1669	1669	68
537	20240116	112900	136205527	1663	1663	1663	1663	0
538	20240116	112800	136205527	1663	1663	1663	1663	0
539	20240116	112700	136205527	1663	1660	1663	1660	3284
540	20240116	112600	130753514	1661	1661	1661	1661	312
541	20240116	112500	130235282	1662	1662	1662	1662	0
542	20240116	112400	130235282	1662	1662	1662	1662	301
543	20240116	112300	129735020	1663	1663	1663	1663	0
544	20240116	112200	129735020	1663	1663	1663	1663	31
545	20240116	112100	129683467	1663	1663	1663	1663	246
546	20240116	112000	129274369	1663	1665	1665	1663	420
547	20240116	111900	128575484	1667	1667	1667	1667	11
548	20240116	111800	128557147	1669	1669	1669	1669	20
549	20240116	111700	128523767	1670	1670	1670	1670	0
550	20240116	111600	128523767	1670	1670	1670	1670	0
551	20240116	111500	128523767	1670	1670	1670	1670	5
552	20240116	111400	128515417	1670	1670	1670	1670	493
553	20240116	111300	127692107	1672	1672	1672	1672	300
554	20240116	111200	127190507	1673	1673	1673	1673	0
555	20240116	111100	127190507	1673	1673	1673	1673	0
556	20240116	111000	127190507	1673	1673	1673	1673	0
557	20240116	110900	127190507	1673	1673	1673	1673	59
558	20240116	110800	127091800	1673	1673	1673	1673	0
559	20240116	110700	127091800	1673	1673	1673	1673	0
560	20240116	110600	127091800	1673	1672	1673	1672	66
561	20240116	110500	126981386	1674	1674	1674	1674	0
562	20240116	110400	126981386	1674	1674	1674	1674	113
563	20240116	110300	126792224	1674	1674	1674	1674	189
564	20240116	110200	126475838	1674	1674	1674	1674	60
565	20240116	110100	126375398	1674	1674	1674	1674	50
566	20240116	110000	126291698	1676	1668	1676	1668	507
567	20240116	105900	125442683	1667	1667	1667	1667	0
568	20240116	105800	125442683	1667	1667	1667	1667	0
569	20240116	105700	125442683	1667	1667	1667	1667	0
570	20240116	105600	125442683	1667	1667	1667	1667	7
571	20240116	105500	125431014	1668	1668	1668	1668	1
572	20240116	105400	125429346	1666	1668	1668	1666	227
573	20240116	105300	125051162	1667	1668	1668	1667	7
574	20240116	105200	125039492	1667	1666	1667	1666	9
575	20240116	105100	125024493	1665	1665	1665	1665	40
576	20240116	105000	124957893	1664	1664	1664	1664	0
577	20240116	104900	124957893	1664	1664	1664	1664	1
578	20240116	104800	124956229	1664	1664	1664	1664	0
579	20240116	104700	124956229	1664	1664	1664	1664	6
580	20240116	104600	124946245	1664	1661	1664	1661	18
581	20240116	104500	124916317	1661	1661	1661	1661	1
582	20240116	104400	124914656	1660	1660	1660	1660	0
583	20240116	104300	124914656	1660	1660	1660	1660	4
584	20240116	104200	124908016	1660	1660	1660	1660	0
585	20240116	104100	124908016	1660	1660	1660	1660	1
586	20240116	104000	124906356	1658	1658	1658	1658	1
587	20240116	103900	124904698	1658	1657	1658	1657	38
588	20240116	103800	124841722	1658	1658	1658	1658	1
589	20240116	103700	124840064	1659	1659	1659	1659	58
590	20240116	103600	124743842	1660	1660	1660	1660	0
591	20240116	103500	124743842	1660	1660	1660	1660	0
592	20240116	103400	124743842	1660	1660	1660	1660	0
593	20240116	103300	124743842	1660	1660	1660	1660	0
594	20240116	103200	124743842	1660	1656	1660	1656	500
595	20240116	103100	123914598	1657	1657	1657	1657	0
596	20240116	103000	123914598	1657	1657	1657	1657	0
597	20240116	102900	123914598	1657	1657	1657	1657	0
598	20240116	102800	123914598	1657	1656	1657	1656	100
599	20240116	102700	123748981	1650	1648	1650	1648	299
600	20240116	102600	123256031	1648	1648	1648	1648	4
601	20240116	102500	123249439	1650	1650	1650	1650	0
602	20240116	102400	123249439	1650	1650	1650	1648	2846
603	20240116	102300	118557209	1650	1650	1650	1650	305
604	20240116	102200	118053959	1656	1656	1656	1656	0
605	20240116	102100	118053959	1656	1656	1656	1656	4
606	20240116	102000	118047335	1660	1659	1660	1659	110
607	20240116	101900	117864830	1660	1660	1660	1660	0
608	20240116	101800	117864830	1660	1660	1660	1660	0
609	20240116	101700	117864830	1660	1660	1660	1660	5
610	20240116	101600	117856530	1660	1660	1660	1660	200
611	20240116	101500	117524530	1675	1653	1675	1653	1800
612	20240116	101400	114527612	1642	1642	1642	1642	30
613	20240116	101300	114478352	1643	1646	1646	1643	24
614	20240116	101200	114438876	1646	1650	1650	1646	112
615	20240116	101100	114254298	1663	1660	1663	1660	10
616	20240116	101000	114237672	1667	1646	1667	1646	602
617	20240116	100900	113246759	1644	1644	1644	1644	0
618	20240116	100800	113246759	1644	1636	1644	1636	859
619	20240116	100700	111839105	1636	1635	1637	1635	1448
620	20240116	100600	109471402	1637	1637	1637	1636	1893
621	20240116	100500	106372564	1637	1638	1638	1637	1934
622	20240116	100400	103206293	1638	1640	1640	1638	1125
623	20240116	100300	101363433	1644	1644	1644	1644	6
624	20240116	100200	101353569	1645	1645	1645	1645	1
625	20240116	100100	101351924	1645	1638	1645	1638	2874
626	20240116	100000	96632370	1638	1640	1645	1638	55
627	20240116	095900	96542215	1639	1640	1640	1639	62
628	20240116	095800	96440537	1646	1646	1646	1646	10
629	20240116	095700	96424077	1640	1647	1647	1640	62
630	20240116	095600	96322180	1647	1648	1649	1647	1848
631	20240116	095500	93276676	1649	1650	1650	1649	1840
632	20240116	095400	90242496	1650	1652	1652	1650	345
633	20240116	095300	89672931	1652	1651	1652	1651	22
634	20240116	095200	89636591	1652	1651	1652	1651	2
635	20240116	095100	89633288	1648	1651	1651	1648	2948
636	20240116	095000	84769179	1650	1669	1669	1650	635
637	20240116	094900	83721250	1657	1656	1657	1656	96
638	20240116	094800	83562218	1653	1656	1656	1653	3055
639	20240116	094700	78504998	1656	1656	1656	1656	60
640	20240116	094600	78405638	1656	1656	1656	1656	120
641	20240116	094500	78206918	1656	1660	1660	1656	5776
642	20240116	094400	68626065	1660	1668	1668	1660	3568
643	20240116	094300	62703177	1660	1661	1661	1660	1817
644	20240116	094200	59686669	1660	1670	1670	1660	2711
645	20240116	094100	55184935	1675	1675	1675	1675	291
646	20240116	094000	54697510	1670	1676	1676	1670	89
647	20240116	093900	54548874	1661	1667	1667	1661	2235
648	20240116	093800	50831293	1666	1665	1666	1665	208
649	20240116	093700	50484915	1666	1668	1668	1666	405
650	20240116	093600	49810013	1669	1675	1675	1669	1557
651	20240116	093500	47208877	1674	1673	1674	1673	595
652	20240116	093400	46212848	1673	1673	1673	1673	131
653	20240116	093300	45993685	1677	1677	1677	1677	0
654	20240116	093200	45993685	1677	1673	1677	1673	1000
655	20240116	093100	44316689	1677	1673	1677	1673	102
656	20240116	093000	44146039	1673	1673	1673	1673	0
657	20240116	092900	44146039	1673	1673	1673	1672	150
658	20240116	092800	43895191	1673	1673	1673	1673	38
659	20240116	092700	43831617	1674	1674	1674	1674	932
660	20240116	092600	42271449	1676	1680	1680	1676	1405
661	20240116	092500	39913209	1681	1686	1686	1680	1454
662	20240116	092400	37463807	1690	1690	1690	1686	10
663	20240116	092300	37446925	1690	1691	1691	1687	1961
664	20240116	092200	34133367	1691	1691	1691	1691	0
665	20240116	092100	34133367	1691	1690	1691	1690	313
666	20240116	092000	33604091	1690	1685	1690	1684	1062
667	20240116	091900	31811291	1684	1684	1685	1684	778
668	20240116	091800	30500407	1684	1679	1685	1679	2618
669	20240116	091700	26097547	1679	1675	1679	1674	1774
670	20240116	091600	23123365	1674	1678	1678	1673	61
671	20240116	091500	23021259	1677	1668	1677	1668	1302
672	20240116	091400	20841514	1662	1662	1662	1662	0
673	20240116	091300	20841514	1662	1662	1662	1662	0
674	20240116	091200	20841514	1662	1662	1662	1662	100
675	20240116	091100	20675314	1661	1661	1661	1661	0
676	20240116	091000	20675314	1661	1685	1685	1661	2050
677	20240116	090900	17227658	1685	1685	1685	1685	12
678	20240116	090800	17207438	1659	1659	1659	1659	291
679	20240116	090700	16724669	1663	1686	1686	1659	6679
680	20240116	090600	5638288	1688	1688	1688	1688	0
681	20240116	090500	5638288	1688	1680	1689	1680	292
682	20240116	090400	5146000	1670	1670	1670	1670	10
683	20240116	090300	5129300	1662	1670	1670	1662	239
684	20240116	090200	4730410	1666	1666	1666	1666	284
685	20240116	090100	4257266	1666	1688	1688	1666	340
686	20240116	090000	3689434	1689	1659	1689	1659	2220