KissMeData/214610/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	204200	901500829	1870	1870	1870	1870	3164
3	20240109	204100	901500829	1870	1870	1870	1870	0
4	20240109	204000	901500829	1870	1870	1870	1870	0
5	20240109	203900	901500829	1870	1870	1870	1870	0
6	20240109	203800	901500829	1870	1870	1870	1870	0
7	20240109	203700	901500829	1870	1870	1870	1870	0
8	20240109	203600	901500829	1870	1870	1870	1870	0
9	20240109	203500	901500829	1870	1870	1870	1870	0
10	20240109	203400	901500829	1870	1870	1870	1870	0
11	20240109	203300	901500829	1870	1870	1870	1870	0
12	20240109	203200	901500829	1870	1870	1870	1870	0
13	20240109	203100	901500829	1870	1870	1870	1870	0
14	20240109	203000	901500829	1870	1870	1870	1870	0
15	20240109	202900	901500829	1870	1870	1870	1870	0
16	20240109	202800	901500829	1870	1870	1870	1870	0
17	20240109	202700	901500829	1870	1870	1870	1870	0
18	20240109	202600	901500829	1870	1870	1870	1870	0
19	20240109	202500	901500829	1870	1870	1870	1870	0
20	20240109	202400	901500829	1870	1870	1870	1870	0
21	20240109	202300	901500829	1870	1870	1870	1870	0
22	20240109	202200	901500829	1870	1870	1870	1870	0
23	20240109	202100	901500829	1870	1870	1870	1870	0
24	20240109	202000	901500829	1870	1870	1870	1870	0
25	20240109	201900	901500829	1870	1870	1870	1870	0
26	20240109	201800	901500829	1870	1870	1870	1870	0
27	20240109	201700	901500829	1870	1870	1870	1870	0
28	20240109	201600	901500829	1870	1870	1870	1870	0
29	20240109	201500	901500829	1870	1870	1870	1870	0
30	20240109	201400	901500829	1870	1870	1870	1870	0
31	20240109	201300	901500829	1870	1870	1870	1870	0
32	20240109	201200	901500829	1870	1870	1870	1870	3164
33	20240109	201100	901500829	1870	1870	1870	1870	0
34	20240109	201000	901500829	1870	1870	1870	1870	0
35	20240109	200900	901500829	1870	1870	1870	1870	0
36	20240109	200800	901500829	1870	1870	1870	1870	0
37	20240109	200700	901500829	1870	1870	1870	1870	0
38	20240109	200600	901500829	1870	1870	1870	1870	0
39	20240109	200500	901500829	1870	1870	1870	1870	0
40	20240109	200400	901500829	1870	1870	1870	1870	0
41	20240109	200300	901500829	1870	1870	1870	1870	0
42	20240109	200200	901500829	1870	1870	1870	1870	0
43	20240109	200100	901500829	1870	1870	1870	1870	0
44	20240109	200000	901500829	1870	1870	1870	1870	0
45	20240109	195900	901500829	1870	1870	1870	1870	0
46	20240109	195800	901500829	1870	1870	1870	1870	0
47	20240109	195700	901500829	1870	1870	1870	1870	0
48	20240109	195600	901500829	1870	1870	1870	1870	0
49	20240109	195500	901500829	1870	1870	1870	1870	0
50	20240109	195400	901500829	1870	1870	1870	1870	0
51	20240109	195300	901500829	1870	1870	1870	1870	0
52	20240109	195200	901500829	1870	1870	1870	1870	0
53	20240109	195100	901500829	1870	1870	1870	1870	0
54	20240109	195000	901500829	1870	1870	1870	1870	0
55	20240109	194900	901500829	1870	1870	1870	1870	0
56	20240109	194800	901500829	1870	1870	1870	1870	0
57	20240109	194700	901500829	1870	1870	1870	1870	0
58	20240109	194600	901500829	1870	1870	1870	1870	0
59	20240109	194500	901500829	1870	1870	1870	1870	0
60	20240109	194400	901500829	1870	1870	1870	1870	0
61	20240109	194300	901500829	1870	1870	1870	1870	0
62	20240109	194200	901500829	1870	1870	1870	1870	3164
63	20240109	194100	901500829	1870	1870	1870	1870	0
64	20240109	194000	901500829	1870	1870	1870	1870	0
65	20240109	193900	901500829	1870	1870	1870	1870	0
66	20240109	193800	901500829	1870	1870	1870	1870	0
67	20240109	193700	901500829	1870	1870	1870	1870	0
68	20240109	193600	901500829	1870	1870	1870	1870	0
69	20240109	193500	901500829	1870	1870	1870	1870	0
70	20240109	193400	901500829	1870	1870	1870	1870	0
71	20240109	193300	901500829	1870	1870	1870	1870	0
72	20240109	193200	901500829	1870	1870	1870	1870	0
73	20240109	193100	901500829	1870	1870	1870	1870	0
74	20240109	193000	901500829	1870	1870	1870	1870	0
75	20240109	192900	901500829	1870	1870	1870	1870	0
76	20240109	192800	901500829	1870	1870	1870	1870	0
77	20240109	192700	901500829	1870	1870	1870	1870	0
78	20240109	192600	901500829	1870	1870	1870	1870	0
79	20240109	192500	901500829	1870	1870	1870	1870	0
80	20240109	192400	901500829	1870	1870	1870	1870	0
81	20240109	192300	901500829	1870	1870	1870	1870	0
82	20240109	192200	901500829	1870	1870	1870	1870	0
83	20240109	192100	901500829	1870	1870	1870	1870	0
84	20240109	192000	901500829	1870	1870	1870	1870	0
85	20240109	191900	901500829	1870	1870	1870	1870	0
86	20240109	191800	901500829	1870	1870	1870	1870	0
87	20240109	191700	901500829	1870	1870	1870	1870	0
88	20240109	191600	901500829	1870	1870	1870	1870	0
89	20240109	191500	901500829	1870	1870	1870	1870	0
90	20240109	191400	901500829	1870	1870	1870	1870	0
91	20240109	191300	901500829	1870	1870	1870	1870	0
92	20240109	191200	901500829	1870	1870	1870	1870	3164
93	20240109	191100	901500829	1870	1870	1870	1870	0
94	20240109	191000	901500829	1870	1870	1870	1870	0
95	20240109	190900	901500829	1870	1870	1870	1870	0
96	20240109	190800	901500829	1870	1870	1870	1870	0
97	20240109	190700	901500829	1870	1870	1870	1870	0
98	20240109	190600	901500829	1870	1870	1870	1870	0
99	20240109	190500	901500829	1870	1870	1870	1870	0
100	20240109	190400	901500829	1870	1870	1870	1870	0
101	20240109	190300	901500829	1870	1870	1870	1870	0
102	20240109	190200	901500829	1870	1870	1870	1870	0
103	20240109	190100	901500829	1870	1870	1870	1870	0
104	20240109	190000	901500829	1870	1870	1870	1870	0
105	20240109	185900	901500829	1870	1870	1870	1870	0
106	20240109	185800	901500829	1870	1870	1870	1870	0
107	20240109	185700	901500829	1870	1870	1870	1870	0
108	20240109	185600	901500829	1870	1870	1870	1870	0
109	20240109	185500	901500829	1870	1870	1870	1870	0
110	20240109	185400	901500829	1870	1870	1870	1870	0
111	20240109	185300	901500829	1870	1870	1870	1870	0
112	20240109	185200	901500829	1870	1870	1870	1870	0
113	20240109	185100	901500829	1870	1870	1870	1870	0
114	20240109	185000	901500829	1870	1870	1870	1870	0
115	20240109	184900	901500829	1870	1870	1870	1870	0
116	20240109	184800	901500829	1870	1870	1870	1870	0
117	20240109	184700	901500829	1870	1870	1870	1870	0
118	20240109	184600	901500829	1870	1870	1870	1870	0
119	20240109	184500	901500829	1870	1870	1870	1870	0
120	20240109	184400	901500829	1870	1870	1870	1870	0
121	20240109	184300	901500829	1870	1870	1870	1870	0
122	20240109	184200	901500829	1870	1870	1870	1870	3164
123	20240109	184100	901500829	1870	1870	1870	1870	0
124	20240109	184000	901500829	1870	1870	1870	1870	0
125	20240109	183900	901500829	1870	1870	1870	1870	0
126	20240109	183800	901500829	1870	1870	1870	1870	0
127	20240109	183700	901500829	1870	1870	1870	1870	0
128	20240109	183600	901500829	1870	1870	1870	1870	0
129	20240109	183500	901500829	1870	1870	1870	1870	0
130	20240109	183400	901500829	1870	1870	1870	1870	0
131	20240109	183300	901500829	1870	1870	1870	1870	0
132	20240109	183200	901500829	1870	1870	1870	1870	0
133	20240109	183100	901500829	1870	1870	1870	1870	0
134	20240109	183000	901500829	1870	1870	1870	1870	0
135	20240109	182900	901500829	1870	1870	1870	1870	0
136	20240109	182800	901500829	1870	1870	1870	1870	0
137	20240109	182700	901500829	1870	1870	1870	1870	0
138	20240109	182600	901500829	1870	1870	1870	1870	0
139	20240109	182500	901500829	1870	1870	1870	1870	0
140	20240109	182400	901500829	1870	1870	1870	1870	0
141	20240109	182300	901500829	1870	1870	1870	1870	0
142	20240109	182200	901500829	1870	1870	1870	1870	0
143	20240109	182100	901500829	1870	1870	1870	1870	0
144	20240109	182000	901500829	1870	1870	1870	1870	0
145	20240109	181900	901500829	1870	1870	1870	1870	0
146	20240109	181800	901500829	1870	1870	1870	1870	0
147	20240109	181700	901500829	1870	1870	1870	1870	0
148	20240109	181600	901500829	1870	1870	1870	1870	0
149	20240109	181500	901500829	1870	1870	1870	1870	0
150	20240109	181400	901500829	1870	1870	1870	1870	0
151	20240109	181300	901500829	1870	1870	1870	1870	0
152	20240109	181200	901500829	1870	1870	1870	1870	3164
153	20240109	181100	901500829	1870	1870	1870	1870	0
154	20240109	181000	901500829	1870	1870	1870	1870	0
155	20240109	180900	901500829	1870	1870	1870	1870	0
156	20240109	180800	901500829	1870	1870	1870	1870	0
157	20240109	180700	901500829	1870	1870	1870	1870	0
158	20240109	180600	901500829	1870	1870	1870	1870	0
159	20240109	180500	901500829	1870	1870	1870	1870	0
160	20240109	180400	901500829	1870	1870	1870	1870	0
161	20240109	180300	901500829	1870	1870	1870	1870	0
162	20240109	180200	901500829	1870	1870	1870	1870	0
163	20240109	180100	901500829	1870	1870	1870	1870	0
164	20240109	180000	901500829	1870	1870	1870	1870	0
165	20240109	175900	901500829	1870	1870	1870	1870	0
166	20240109	175800	901500829	1870	1870	1870	1870	0
167	20240109	175700	901500829	1870	1870	1870	1870	0
168	20240109	175600	901500829	1870	1870	1870	1870	0
169	20240109	175500	901500829	1870	1870	1870	1870	0
170	20240109	175400	901500829	1870	1870	1870	1870	0
171	20240109	175300	901500829	1870	1870	1870	1870	0
172	20240109	175200	901500829	1870	1870	1870	1870	0
173	20240109	175100	901500829	1870	1870	1870	1870	0
174	20240109	175000	901500829	1870	1870	1870	1870	0
175	20240109	174900	901500829	1870	1870	1870	1870	0
176	20240109	174800	901500829	1870	1870	1870	1870	0
177	20240109	174700	901500829	1870	1870	1870	1870	0
178	20240109	174600	901500829	1870	1870	1870	1870	0
179	20240109	174500	901500829	1870	1870	1870	1870	0
180	20240109	174400	901500829	1870	1870	1870	1870	0
181	20240109	174300	901500829	1870	1870	1870	1870	0
182	20240109	174200	901500829	1870	1870	1870	1870	3164
183	20240109	174100	901500829	1870	1870	1870	1870	0
184	20240109	174000	901500829	1870	1870	1870	1870	0
185	20240109	173900	901500829	1870	1870	1870	1870	0
186	20240109	173800	901500829	1870	1870	1870	1870	0
187	20240109	173700	901500829	1870	1870	1870	1870	0
188	20240109	173600	901500829	1870	1870	1870	1870	0
189	20240109	173500	901500829	1870	1870	1870	1870	0
190	20240109	173400	901500829	1870	1870	1870	1870	0
191	20240109	173300	901500829	1870	1870	1870	1870	0
192	20240109	173200	901500829	1870	1870	1870	1870	0
193	20240109	173100	901500829	1870	1870	1870	1870	0
194	20240109	173000	901500829	1870	1870	1870	1870	0
195	20240109	172900	901500829	1870	1870	1870	1870	0
196	20240109	172800	901500829	1870	1870	1870	1870	0
197	20240109	172700	901500829	1870	1870	1870	1870	0
198	20240109	172600	901500829	1870	1870	1870	1870	0
199	20240109	172500	901500829	1870	1870	1870	1870	0
200	20240109	172400	901500829	1870	1870	1870	1870	0
201	20240109	172300	901500829	1870	1870	1870	1870	0
202	20240109	172200	901500829	1870	1870	1870	1870	0
203	20240109	172100	901500829	1870	1870	1870	1870	0
204	20240109	172000	901500829	1870	1870	1870	1870	0
205	20240109	171900	901500829	1870	1870	1870	1870	0
206	20240109	171800	901500829	1870	1870	1870	1870	0
207	20240109	171700	901500829	1870	1870	1870	1870	0
208	20240109	171600	901500829	1870	1870	1870	1870	0
209	20240109	171500	901500829	1870	1870	1870	1870	0
210	20240109	171400	901500829	1870	1870	1870	1870	0
211	20240109	171300	901500829	1870	1870	1870	1870	0
212	20240109	171200	901500829	1870	1870	1870	1870	3164
213	20240109	171100	901500829	1870	1870	1870	1870	0
214	20240109	171000	901500829	1870	1870	1870	1870	0
215	20240109	170900	901500829	1870	1870	1870	1870	0
216	20240109	170800	901500829	1870	1870	1870	1870	0
217	20240109	170700	901500829	1870	1870	1870	1870	0
218	20240109	170600	901500829	1870	1870	1870	1870	0
219	20240109	170500	901500829	1870	1870	1870	1870	0
220	20240109	170400	901500829	1870	1870	1870	1870	0
221	20240109	170300	901500829	1870	1870	1870	1870	0
222	20240109	170200	901500829	1870	1870	1870	1870	0
223	20240109	170100	901500829	1870	1870	1870	1870	0
224	20240109	170000	901500829	1870	1870	1870	1870	0
225	20240109	165900	901500829	1870	1870	1870	1870	0
226	20240109	165800	901500829	1870	1870	1870	1870	0
227	20240109	165700	901500829	1870	1870	1870	1870	0
228	20240109	165600	901500829	1870	1870	1870	1870	0
229	20240109	165500	901500829	1870	1870	1870	1870	0
230	20240109	165400	901500829	1870	1870	1870	1870	0
231	20240109	165300	901500829	1870	1870	1870	1870	0
232	20240109	165200	901500829	1870	1870	1870	1870	0
233	20240109	165100	901500829	1870	1870	1870	1870	0
234	20240109	165000	901500829	1870	1870	1870	1870	0
235	20240109	164900	901500829	1870	1870	1870	1870	0
236	20240109	164800	901500829	1870	1870	1870	1870	0
237	20240109	164700	901500829	1870	1870	1870	1870	0
238	20240109	164600	901500829	1870	1870	1870	1870	0
239	20240109	164500	901500829	1870	1870	1870	1870	0
240	20240109	164400	901500829	1870	1870	1870	1870	0
241	20240109	164300	901500829	1870	1870	1870	1870	0
242	20240109	164200	901500829	1870	1870	1870	1870	3164
243	20240109	164100	901500829	1870	1870	1870	1870	0
244	20240109	164000	901500829	1870	1870	1870	1870	0
245	20240109	163900	901500829	1870	1870	1870	1870	0
246	20240109	163800	901500829	1870	1870	1870	1870	0
247	20240109	163700	901500829	1870	1870	1870	1870	0
248	20240109	163600	901500829	1870	1870	1870	1870	0
249	20240109	163500	901500829	1870	1870	1870	1870	0
250	20240109	163400	901500829	1870	1870	1870	1870	0
251	20240109	163300	901500829	1870	1870	1870	1870	0
252	20240109	163200	901500829	1870	1870	1870	1870	0
253	20240109	163100	901500829	1870	1870	1870	1870	0
254	20240109	163000	901500829	1870	1870	1870	1870	0
255	20240109	162900	901500829	1870	1870	1870	1870	0
256	20240109	162800	901500829	1870	1870	1870	1870	0
257	20240109	162700	901500829	1870	1870	1870	1870	0
258	20240109	162600	901500829	1870	1870	1870	1870	0
259	20240109	162500	901500829	1870	1870	1870	1870	0
260	20240109	162400	901500829	1870	1870	1870	1870	0
261	20240109	162300	901500829	1870	1870	1870	1870	0
262	20240109	162200	901500829	1870	1870	1870	1870	0
263	20240109	162100	901500829	1870	1870	1870	1870	0
264	20240109	162000	901500829	1870	1870	1870	1870	0
265	20240109	161900	901500829	1870	1870	1870	1870	0
266	20240109	161800	901500829	1870	1870	1870	1870	0
267	20240109	161700	901500829	1870	1870	1870	1870	0
268	20240109	161600	901500829	1870	1870	1870	1870	0
269	20240109	161500	901500829	1870	1870	1870	1870	0
270	20240109	161400	901500829	1870	1870	1870	1870	0
271	20240109	161300	901500829	1870	1870	1870	1870	0
272	20240109	161200	901500829	1870	1870	1870	1870	3164
273	20240109	161100	901500829	1870	1870	1870	1870	0
274	20240109	161000	901500829	1870	1870	1870	1870	0
275	20240109	160900	901500829	1870	1870	1870	1870	0
276	20240109	160800	901500829	1870	1870	1870	1870	0
277	20240109	160700	901500829	1870	1870	1870	1870	0
278	20240109	160600	901500829	1870	1870	1870	1870	0
279	20240109	160500	901500829	1870	1870	1870	1870	0
280	20240109	160400	901500829	1870	1870	1870	1870	0
281	20240109	160300	901500829	1870	1870	1870	1870	0
282	20240109	160200	901500829	1870	1870	1870	1870	0
283	20240109	160100	901500829	1870	1870	1870	1870	0
284	20240109	160000	901500829	1870	1870	1870	1870	0
285	20240109	155900	901500829	1870	1870	1870	1870	0
286	20240109	155800	901500829	1870	1870	1870	1870	0
287	20240109	155700	901500829	1870	1870	1870	1870	0
288	20240109	155600	901500829	1870	1870	1870	1870	0
289	20240109	155500	901500829	1870	1870	1870	1870	0
290	20240109	155400	901500829	1870	1870	1870	1870	0
291	20240109	155300	901500829	1870	1870	1870	1870	0
292	20240109	155200	901500829	1870	1870	1870	1870	0
293	20240109	155100	901500829	1870	1870	1870	1870	0
294	20240109	155000	901500829	1870	1870	1870	1870	0
295	20240109	154900	901500829	1870	1870	1870	1870	0
296	20240109	154800	901500829	1870	1870	1870	1870	0
297	20240109	154700	901500829	1870	1870	1870	1870	0
298	20240109	154600	901500829	1870	1870	1870	1870	0
299	20240109	154500	901500829	1870	1870	1870	1870	0
300	20240109	154400	901500829	1870	1870	1870	1870	0
301	20240109	154300	901500829	1870	1870	1870	1870	0
302	20240109	154200	901500829	1870	1870	1870	1870	3164
303	20240109	154100	901500829	1870	1870	1870	1870	0
304	20240109	154000	901500829	1870	1870	1870	1870	0
305	20240109	153900	901500829	1870	1870	1870	1870	0
306	20240109	153800	901500829	1870	1870	1870	1870	0
307	20240109	153700	901500829	1870	1870	1870	1870	0
308	20240109	153600	901500829	1870	1870	1870	1870	0
309	20240109	153500	901500829	1870	1870	1870	1870	0
310	20240109	153400	901500829	1870	1870	1870	1870	0
311	20240109	153300	901500829	1870	1870	1870	1870	0
312	20240109	153200	901500829	1870	1870	1870	1870	0
313	20240109	153100	901500829	1870	1870	1870	1870	0
314	20240109	153000	901500829	1870	1870	1870	1870	3164
315	20240109	152900	895584149	1868	1868	1868	1868	0
316	20240109	152800	895584149	1868	1868	1868	1868	0
317	20240109	152700	895584149	1868	1868	1868	1868	0
318	20240109	152600	895584149	1868	1868	1868	1868	0
319	20240109	152500	895584149	1868	1868	1868	1868	0
320	20240109	152400	895584149	1868	1868	1868	1868	0
321	20240109	152300	895584149	1868	1868	1868	1868	0
322	20240109	152200	895584149	1868	1868	1868	1868	0
323	20240109	152100	895584149	1868	1868	1868	1868	0
324	20240109	152000	895584149	1868	1868	1868	1868	0
325	20240109	151900	895584149	1868	1866	1868	1866	420
326	20240109	151800	894800111	1866	1866	1866	1866	261
327	20240109	151700	894313085	1866	1866	1866	1862	160
328	20240109	151600	894014751	1866	1866	1866	1866	0
329	20240109	151500	894014751	1866	1866	1866	1866	10
330	20240109	151400	893996091	1866	1866	1866	1866	0
331	20240109	151300	893996091	1866	1866	1866	1866	5
332	20240109	151200	893986761	1866	1866	1866	1866	171
333	20240109	151100	893667675	1866	1866	1867	1866	158
334	20240109	151000	893372743	1866	1861	1866	1861	110
335	20240109	150900	893167853	1866	1866	1866	1866	0
336	20240109	150800	893167853	1866	1861	1866	1861	206
337	20240109	150700	892783462	1861	1862	1866	1861	470
338	20240109	150600	891908307	1862	1866	1866	1862	362
339	20240109	150500	891232819	1866	1861	1866	1861	228
340	20240109	150400	890808481	1862	1862	1862	1862	20
341	20240109	150300	890771241	1862	1862	1862	1862	8
342	20240109	150200	890756345	1860	1860	1861	1860	706
343	20240109	150100	889443042	1861	1866	1866	1861	8562
344	20240109	150000	873507780	1866	1866	1866	1866	5
345	20240109	145900	873498450	1864	1866	1866	1864	5
346	20240109	145800	873489122	1866	1866	1866	1863	87
347	20240109	145700	873326861	1862	1862	1862	1862	2022
348	20240109	145600	869561897	1866	1863	1866	1862	505
349	20240109	145500	868621387	1866	1866	1866	1866	2
350	20240109	145400	868617655	1864	1864	1864	1864	113
351	20240109	145300	868407023	1867	1867	1867	1867	0
352	20240109	145200	868407023	1867	1867	1867	1867	80
353	20240109	145100	868257663	1867	1862	1867	1862	1005
354	20240109	145000	866386328	1867	1865	1867	1862	365
355	20240109	144900	865706410	1867	1865	1867	1865	3
356	20240109	144800	865700811	1865	1867	1867	1864	665
357	20240109	144700	864460674	1867	1867	1867	1867	10
358	20240109	144600	864442004	1868	1868	1868	1868	0
359	20240109	144500	864442004	1868	1868	1868	1868	0
360	20240109	144400	864442004	1868	1868	1868	1868	0
361	20240109	144300	864442004	1868	1868	1868	1868	0
362	20240109	144200	864442004	1868	1865	1868	1863	512
363	20240109	144100	863487123	1868	1868	1868	1868	1
364	20240109	144000	863485255	1868	1868	1868	1868	0
365	20240109	143900	863485255	1868	1868	1868	1868	0
366	20240109	143800	863485255	1868	1868	1868	1868	0
367	20240109	143700	863485255	1868	1868	1868	1868	0
368	20240109	143600	863485255	1868	1863	1868	1863	6
369	20240109	143500	863474052	1863	1864	1864	1863	333
370	20240109	143400	862853670	1868	1863	1868	1863	65
371	20240109	143300	862732550	1868	1868	1868	1868	10
372	20240109	143200	862713870	1868	1868	1868	1868	0
373	20240109	143100	862713870	1868	1868	1868	1868	0
374	20240109	143000	862713870	1868	1863	1868	1863	1024
375	20240109	142900	860805344	1868	1868	1868	1868	6
376	20240109	142800	860794136	1868	1868	1868	1868	0
377	20240109	142700	860794136	1868	1868	1868	1868	0
378	20240109	142600	860794136	1868	1868	1868	1868	57
379	20240109	142500	860687660	1868	1868	1868	1868	0
380	20240109	142400	860687660	1868	1868	1868	1868	36
381	20240109	142300	860620412	1868	1868	1868	1868	461
382	20240109	142200	859759264	1868	1869	1869	1863	451
383	20240109	142100	858918978	1869	1869	1869	1869	0
384	20240109	142000	858918978	1869	1869	1869	1869	2
385	20240109	141900	858915240	1863	1863	1863	1863	88
386	20240109	141800	858751296	1869	1869	1869	1869	8
387	20240109	141700	858736344	1869	1869	1869	1869	0
388	20240109	141600	858736344	1869	1868	1869	1868	35
389	20240109	141500	858670952	1868	1863	1868	1863	1720
390	20240109	141400	855459677	1863	1863	1863	1863	2000
391	20240109	141300	851733677	1863	1863	1863	1863	0
392	20240109	141200	851733677	1863	1863	1863	1863	2
393	20240109	141100	851729951	1860	1861	1861	1860	2601
394	20240109	141000	846891490	1861	1861	1861	1860	9117
395	20240109	140900	829932994	1861	1863	1863	1861	7161
396	20240109	140800	816605126	1863	1863	1863	1863	117
397	20240109	140700	816387155	1863	1863	1863	1863	161
398	20240109	140600	816087212	1863	1863	1863	1862	83
399	20240109	140500	815932584	1863	1863	1863	1862	3645
400	20240109	140400	809145177	1863	1867	1867	1863	9020
401	20240109	140300	792335589	1869	1869	1869	1869	0
402	20240109	140200	792335589	1869	1869	1869	1869	57
403	20240109	140100	792229056	1869	1869	1869	1865	27
404	20240109	140000	792178673	1869	1869	1869	1869	0
405	20240109	135900	792178673	1869	1869	1869	1869	0
406	20240109	135800	792178673	1869	1869	1869	1869	64
407	20240109	135700	792059057	1869	1869	1869	1869	0
408	20240109	135600	792059057	1869	1869	1869	1869	0
409	20240109	135500	792059057	1869	1869	1869	1869	10
410	20240109	135400	792040367	1869	1869	1869	1869	5
411	20240109	135300	792031022	1869	1869	1869	1869	1
412	20240109	135200	792029153	1869	1869	1869	1869	0
413	20240109	135100	792029153	1869	1866	1869	1864	2517
414	20240109	135000	787335013	1869	1869	1869	1869	210
415	20240109	134900	786942523	1869	1866	1869	1866	104
416	20240109	134800	786748399	1866	1869	1869	1866	409
417	20240109	134700	785985202	1869	1869	1869	1869	0
418	20240109	134600	785985202	1869	1870	1870	1867	1795
419	20240109	134500	782633810	1870	1870	1870	1870	560
420	20240109	134400	781586610	1870	1870	1870	1870	0
421	20240109	134300	781586610	1870	1870	1870	1870	151
422	20240109	134200	781304240	1870	1870	1870	1870	5
423	20240109	134100	781294890	1870	1870	1870	1870	0
424	20240109	134000	781294890	1870	1870	1870	1870	5
425	20240109	133900	781285540	1870	1870	1870	1870	70
426	20240109	133800	781154640	1870	1870	1870	1870	10
427	20240109	133700	781135940	1870	1870	1870	1870	115
428	20240109	133600	780920890	1870	1870	1870	1870	1
429	20240109	133500	780919020	1870	1870	1870	1870	0
430	20240109	133400	780919020	1870	1870	1870	1870	2
431	20240109	133300	780915280	1870	1870	1870	1870	2
432	20240109	133200	780911540	1870	1870	1870	1870	50
433	20240109	133100	780818040	1870	1870	1870	1870	40
434	20240109	133000	780743240	1870	1868	1870	1867	688
435	20240109	132900	779458463	1870	1870	1870	1870	0
436	20240109	132800	779458463	1870	1870	1870	1870	0
437	20240109	132700	779458463	1870	1870	1870	1870	0
438	20240109	132600	779458463	1870	1870	1870	1869	79
439	20240109	132500	779310808	1869	1869	1869	1869	1
440	20240109	132400	779308939	1870	1870	1870	1870	0
441	20240109	132300	779308939	1870	1870	1870	1870	1000
442	20240109	132200	777438939	1870	1870	1870	1870	0
443	20240109	132100	777438939	1870	1870	1870	1870	0
444	20240109	132000	777438939	1870	1869	1870	1869	216
445	20240109	131900	777035231	1870	1870	1870	1870	0
446	20240109	131800	777035231	1870	1870	1870	1870	200
447	20240109	131700	776661231	1870	1870	1870	1870	0
448	20240109	131600	776661231	1870	1870	1870	1870	5
449	20240109	131500	776651881	1869	1869	1870	1869	645
450	20240109	131400	775446360	1870	1870	1870	1870	32
451	20240109	131300	775386520	1870	1870	1870	1870	1000
452	20240109	131200	773516520	1870	1870	1870	1870	0
453	20240109	131100	773516520	1870	1870	1870	1870	0
454	20240109	131000	773516520	1870	1870	1870	1870	2
455	20240109	130900	773512780	1870	1870	1870	1870	1705
456	20240109	130800	770324430	1870	1870	1870	1870	68
457	20240109	130700	770197270	1870	1870	1870	1870	30
458	20240109	130600	770141170	1869	1869	1870	1869	836
459	20240109	130500	768578666	1870	1870	1870	1870	0
460	20240109	130400	768578666	1870	1870	1870	1870	2946
461	20240109	130300	763069646	1870	1868	1870	1868	1848
462	20240109	130200	759614048	1870	1870	1870	1870	0
463	20240109	130100	759614048	1870	1870	1870	1870	0
464	20240109	130000	759614048	1870	1870	1870	1870	10
465	20240109	125900	759595348	1870	1870	1870	1870	2
466	20240109	125800	759591608	1868	1869	1870	1868	2617
467	20240109	125700	754701913	1870	1870	1870	1870	0
468	20240109	125600	754701913	1870	1870	1870	1870	5
469	20240109	125500	754692563	1869	1869	1869	1869	0
470	20240109	125400	754692563	1869	1870	1870	1869	1992
471	20240109	125300	750967806	1870	1870	1870	1870	19
472	20240109	125200	750932276	1870	1870	1870	1870	100
473	20240109	125100	750745276	1869	1869	1869	1869	95
474	20240109	125000	750567721	1869	1869	1869	1869	371
475	20240109	124900	749874322	1869	1869	1869	1869	633
476	20240109	124800	748691245	1870	1870	1870	1870	5
477	20240109	124700	748681895	1869	1870	1870	1869	122
478	20240109	124600	748453855	1870	1870	1870	1870	3131
479	20240109	124500	742598885	1870	1870	1870	1870	82
480	20240109	124400	742445545	1869	1869	1869	1869	0
481	20240109	124300	742445545	1869	1869	1869	1869	0
482	20240109	124200	742445545	1869	1869	1869	1869	0
483	20240109	124100	742445545	1869	1870	1870	1869	3103
484	20240109	124000	736642938	1870	1870	1870	1870	3588
485	20240109	123900	729933378	1870	1870	1870	1870	3000
486	20240109	123800	724323378	1870	1870	1870	1870	7938
487	20240109	123700	709479318	1870	1869	1870	1869	7741
488	20240109	123600	695006091	1869	1869	1869	1869	5
489	20240109	123500	694996746	1868	1868	1868	1868	700
490	20240109	123400	693689146	1869	1869	1869	1869	60
491	20240109	123300	693577006	1869	1869	1869	1869	0
492	20240109	123200	693577006	1869	1869	1869	1869	1
493	20240109	123100	693575137	1869	1869	1869	1869	0
494	20240109	123000	693575137	1869	1866	1869	1864	3005
495	20240109	122900	687972128	1869	1869	1869	1869	2
496	20240109	122800	687968390	1868	1868	1868	1868	46
497	20240109	122700	687882462	1868	1868	1868	1868	100
498	20240109	122600	687695662	1868	1868	1868	1868	420
499	20240109	122500	686911102	1868	1868	1868	1868	100
500	20240109	122400	686724302	1868	1868	1868	1868	0
501	20240109	122300	686724302	1868	1868	1868	1868	1
502	20240109	122200	686722434	1868	1865	1868	1865	149
503	20240109	122100	686444402	1864	1865	1865	1864	2840
504	20240109	122000	681150442	1865	1866	1866	1865	2155
505	20240109	121900	677130625	1867	1867	1867	1867	100
506	20240109	121800	676943925	1866	1866	1866	1866	90
507	20240109	121700	676775985	1866	1866	1866	1866	130
508	20240109	121600	676533405	1867	1867	1867	1867	10
509	20240109	121500	676514735	1868	1869	1869	1868	409
510	20240109	121400	675750623	1869	1869	1869	1869	155
511	20240109	121300	675460928	1869	1869	1869	1868	211
512	20240109	121200	675066570	1869	1869	1869	1869	230
513	20240109	121100	674636700	1865	1865	1865	1865	330
514	20240109	121000	674021250	1865	1869	1869	1865	103
515	20240109	120900	673828755	1869	1869	1869	1869	4
516	20240109	120800	673821279	1865	1866	1866	1865	5013
517	20240109	120700	664469393	1866	1866	1866	1866	475
518	20240109	120600	663583043	1866	1868	1869	1866	346
519	20240109	120500	662936520	1868	1869	1869	1868	23
520	20240109	120400	662893551	1868	1868	1868	1868	51
521	20240109	120300	662798283	1868	1869	1869	1868	48
522	20240109	120200	662708572	1869	1869	1869	1869	5
523	20240109	120100	662699227	1866	1866	1866	1866	253
524	20240109	120000	662227129	1869	1869	1869	1869	0
525	20240109	115900	662227129	1869	1869	1869	1869	0
526	20240109	115800	662227129	1869	1869	1869	1869	0
527	20240109	115700	662227129	1869	1869	1869	1869	0
528	20240109	115600	662227129	1869	1869	1869	1869	0
529	20240109	115500	662227129	1869	1869	1869	1869	43
530	20240109	115400	662146762	1869	1869	1869	1869	370
531	20240109	115300	661455232	1866	1869	1869	1866	224
532	20240109	115200	661036645	1869	1869	1869	1866	143
533	20240109	115100	660769387	1869	1869	1869	1869	105
534	20240109	115000	660573142	1868	1868	1868	1868	100
535	20240109	114900	660386342	1868	1868	1868	1868	5
536	20240109	114800	660377002	1865	1868	1868	1865	258
537	20240109	114700	659895232	1868	1868	1868	1868	135
538	20240109	114600	659643052	1868	1867	1868	1865	1149
539	20240109	114500	657499256	1866	1866	1866	1866	0
540	20240109	114400	657499256	1866	1866	1866	1866	51
541	20240109	114300	657404090	1864	1864	1864	1864	960
542	20240109	114200	655614650	1864	1864	1864	1864	0
543	20240109	114100	655614650	1864	1864	1869	1864	13
544	20240109	114000	655590413	1864	1865	1865	1864	110
545	20240109	113900	655385342	1864	1865	1865	1864	568
546	20240109	113800	654326488	1866	1866	1866	1866	101
547	20240109	113700	654138022	1869	1870	1870	1869	202
548	20240109	113600	653760384	1870	1870	1870	1870	200
549	20240109	113500	653386384	1870	1870	1870	1870	6
550	20240109	113400	653375164	1864	1869	1869	1864	233
551	20240109	113300	652940421	1869	1869	1869	1869	83
552	20240109	113200	652785294	1870	1870	1870	1870	698
553	20240109	113100	651480034	1870	1864	1870	1864	321
554	20240109	113000	650880898	1864	1870	1870	1864	1755
555	20240109	112900	647606806	1870	1870	1870	1864	89
556	20240109	112800	647440428	1864	1864	1864	1862	3071
557	20240109	112700	641716414	1864	1865	1865	1864	639
558	20240109	112600	640524711	1868	1866	1868	1866	1231
559	20240109	112500	638227649	1867	1868	1868	1867	1658
560	20240109	112400	635131371	1868	1869	1869	1868	330
561	20240109	112300	634514631	1870	1870	1870	1870	0
562	20240109	112200	634514631	1870	1870	1870	1870	0
563	20240109	112100	634514631	1870	1869	1870	1867	3979
564	20240109	112000	627078049	1867	1867	1867	1867	0
565	20240109	111900	627078049	1867	1867	1867	1867	109
566	20240109	111800	626874546	1868	1869	1869	1868	318
567	20240109	111700	626280515	1869	1869	1869	1869	2
568	20240109	111600	626276777	1868	1868	1868	1868	639
569	20240109	111500	625083125	1868	1868	1868	1868	100
570	20240109	111400	624896325	1868	1868	1868	1868	150
571	20240109	111300	624616125	1867	1867	1867	1867	600
572	20240109	111200	623495925	1867	1867	1867	1867	15
573	20240109	111100	623467920	1864	1864	1864	1864	0
574	20240109	111000	623467920	1864	1864	1864	1864	610
575	20240109	110900	622330880	1867	1867	1867	1867	0
576	20240109	110800	622330880	1867	1867	1867	1867	1
577	20240109	110700	622329013	1867	1867	1867	1867	3
578	20240109	110600	622323412	1867	1867	1867	1867	0
579	20240109	110500	622323412	1867	1867	1867	1867	3
580	20240109	110400	622317811	1867	1867	1867	1867	31
581	20240109	110300	622259934	1867	1867	1868	1867	96
582	20240109	110200	622080697	1867	1867	1867	1867	133
583	20240109	110100	621832386	1868	1868	1868	1863	19
584	20240109	110000	621796959	1868	1868	1868	1868	0
585	20240109	105900	621796959	1868	1868	1868	1868	20
586	20240109	105800	621759599	1868	1868	1868	1868	0
587	20240109	105700	621759599	1868	1868	1868	1862	6293
588	20240109	105600	610017578	1869	1869	1869	1869	0
589	20240109	105500	610017578	1869	1869	1869	1869	2
590	20240109	105400	610013840	1869	1869	1869	1869	5
591	20240109	105300	610004495	1863	1865	1869	1863	205
592	20240109	105200	609622350	1868	1868	1868	1868	0
593	20240109	105100	609622350	1868	1868	1868	1868	0
594	20240109	105000	609622350	1868	1868	1868	1868	753
595	20240109	104900	608215746	1868	1868	1868	1861	19
596	20240109	104800	608180275	1865	1862	1869	1861	2785
597	20240109	104700	602997001	1865	1868	1869	1865	66
598	20240109	104600	602873876	1862	1862	1862	1862	201
599	20240109	104500	602499614	1869	1862	1869	1862	283
600	20240109	104400	601972585	1863	1863	1863	1863	632
601	20240109	104300	600795169	1869	1869	1869	1869	41
602	20240109	104200	600718540	1864	1866	1866	1864	5115
603	20240109	104100	591179893	1866	1866	1868	1866	637
604	20240109	104000	589990451	1868	1868	1868	1868	100
605	20240109	103900	589803651	1869	1869	1869	1869	0
606	20240109	103800	589803651	1869	1868	1869	1868	1626
607	20240109	103700	586764957	1869	1869	1869	1869	0
608	20240109	103600	586764957	1869	1869	1869	1869	16
609	20240109	103500	586735053	1868	1869	1869	1868	12
610	20240109	103400	586712627	1869	1870	1870	1869	214
611	20240109	103300	586312611	1870	1870	1870	1870	74
612	20240109	103200	586174231	1870	1870	1870	1870	105
613	20240109	103100	585977881	1870	1870	1870	1870	553
614	20240109	103000	584943771	1870	1869	1870	1869	1294
615	20240109	102900	582525275	1869	1869	1869	1867	365
616	20240109	102800	581843610	1869	1869	1869	1869	1
617	20240109	102700	581841741	1869	1868	1869	1868	1317
618	20240109	102600	579381580	1869	1869	1869	1869	5
619	20240109	102500	579372235	1869	1869	1869	1868	221
620	20240109	102400	578959405	1869	1869	1869	1869	334
621	20240109	102300	578335159	1869	1869	1869	1869	108
622	20240109	102200	578133307	1869	1869	1869	1869	9
623	20240109	102100	578116486	1869	1870	1870	1869	343
624	20240109	102000	577475413	1869	1869	1870	1869	1938
625	20240109	101900	573853290	1870	1870	1870	1870	1019
626	20240109	101800	571947760	1870	1870	1870	1870	16
627	20240109	101700	571917840	1869	1869	1869	1869	46
628	20240109	101600	571831866	1869	1869	1869	1869	4
629	20240109	101500	571824390	1870	1869	1870	1869	1120
630	20240109	101400	569730040	1870	1868	1870	1868	46
631	20240109	101300	569644102	1869	1870	1870	1869	2150
632	20240109	101200	565624102	1870	1870	1870	1870	1002
633	20240109	101100	563750362	1870	1869	1870	1869	44
634	20240109	101000	563668083	1870	1870	1870	1870	1051
635	20240109	100900	561702713	1870	1870	1870	1870	729
636	20240109	100800	560339483	1870	1870	1870	1870	813
637	20240109	100700	558819173	1870	1865	1870	1865	1157
638	20240109	100600	556655833	1870	1870	1870	1870	550
639	20240109	100500	555627333	1870	1870	1870	1869	863
640	20240109	100400	554014371	1870	1870	1870	1862	2899
641	20240109	100300	548600020	1870	1866	1870	1865	7477
642	20240109	100200	534619628	1867	1867	1867	1867	17
643	20240109	100100	534587889	1870	1870	1870	1870	10
644	20240109	100000	534569189	1866	1870	1870	1866	161
645	20240109	095900	534268612	1868	1868	1868	1868	0
646	20240109	095800	534268612	1868	1870	1870	1868	357
647	20240109	095700	533601024	1870	1869	1870	1868	1020
648	20240109	095600	531694156	1870	1869	1870	1869	106
649	20240109	095500	531495937	1870	1868	1870	1867	2654
650	20240109	095400	526533573	1866	1866	1866	1866	6
651	20240109	095300	526522377	1870	1865	1870	1865	438
652	20240109	095200	525704468	1867	1863	1867	1863	2002
653	20240109	095100	521966840	1862	1862	1862	1861	3854
654	20240109	095000	514791848	1862	1862	1862	1862	17
655	20240109	094900	514760194	1862	1861	1862	1860	1868
656	20240109	094800	511282908	1861	1866	1866	1861	6263
657	20240109	094700	499625288	1866	1866	1866	1866	11
658	20240109	094600	499604762	1866	1867	1867	1866	9
659	20240109	094500	499587960	1865	1862	1867	1861	1439
660	20240109	094400	496909608	1864	1866	1867	1862	6520
661	20240109	094300	484761837	1867	1867	1867	1867	11
662	20240109	094200	484741300	1867	1865	1867	1865	153
663	20240109	094100	484455945	1867	1869	1869	1867	322
664	20240109	094000	483854464	1869	1869	1869	1869	6
665	20240109	093900	483843250	1868	1869	1869	1868	57
666	20240109	093800	483736756	1869	1868	1869	1868	108
667	20240109	093700	483534905	1869	1869	1869	1865	2217
668	20240109	093600	479399120	1864	1870	1870	1864	19155
669	20240109	093500	443580123	1870	1870	1870	1870	457
670	20240109	093400	442725533	1870	1870	1870	1869	2291
671	20240109	093300	438441463	1870	1870	1870	1870	24503
672	20240109	093200	392620853	1870	1870	1870	1870	1
673	20240109	093100	392618983	1870	1870	1870	1869	1533
674	20240109	093000	389753273	1870	1868	1880	1868	162509
675	20240109	092900	85877138	1869	1865	1869	1865	10020
676	20240109	092800	67187649	1865	1865	1865	1865	0
677	20240109	092700	67187649	1865	1865	1865	1865	5
678	20240109	092600	67178324	1862	1863	1865	1862	1594
679	20240109	092500	64208924	1863	1863	1863	1863	336
680	20240109	092400	63582956	1864	1865	1865	1864	541
681	20240109	092300	62574528	1864	1865	1865	1863	238
682	20240109	092200	62130846	1865	1865	1865	1865	962
683	20240109	092100	60336716	1868	1868	1868	1868	0
684	20240109	092000	60336716	1868	1861	1868	1860	3704
685	20240109	091900	53443503	1861	1869	1869	1861	1809
686	20240109	091800	50074938	1869	1869	1869	1860	3313
687	20240109	091700	43907296	1865	1869	1869	1865	241
688	20240109	091600	43457827	1869	1870	1870	1864	60
689	20240109	091500	43345656	1870	1865	1870	1865	1308
690	20240109	091400	40906081	1865	1870	1870	1863	11076
691	20240109	091300	20217317	1870	1869	1870	1865	1802
692	20240109	091200	16852234	1870	1880	1882	1870	5569
693	20240109	091100	6431495	1882	1882	1882	1882	343
694	20240109	091000	5785969	1883	1883	1883	1883	36
695	20240109	090900	5718181	1883	1883	1884	1875	47
696	20240109	090800	5629736	1884	1884	1884	1884	1
697	20240109	090700	5627852	1886	1886	1886	1886	0
698	20240109	090600	5627852	1886	1886	1886	1886	0
699	20240109	090500	5627852	1886	1886	1886	1886	10
700	20240109	090400	5608992	1883	1883	1883	1883	20
701	20240109	090300	5571332	1888	1888	1888	1888	107
702	20240109	090200	5369316	1888	1888	1888	1870	139
703	20240109	090100	5107645	1888	1888	1888	1888	6
704	20240109	090000	5096317	1888	1868	1889	1868	2717