KissMeData/084440/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195600	109876434	1545	1545	1545	1545	653
3	20240116	195500	109876434	1545	1545	1545	1545	0
4	20240116	195400	109876434	1545	1545	1545	1545	0
5	20240116	195300	109876434	1545	1545	1545	1545	0
6	20240116	195200	109876434	1545	1545	1545	1545	0
7	20240116	195100	109876434	1545	1545	1545	1545	0
8	20240116	195000	109876434	1545	1545	1545	1545	0
9	20240116	194900	109876434	1545	1545	1545	1545	0
10	20240116	194800	109876434	1545	1545	1545	1545	0
11	20240116	194700	109876434	1545	1545	1545	1545	0
12	20240116	194600	109876434	1545	1545	1545	1545	0
13	20240116	194500	109876434	1545	1545	1545	1545	0
14	20240116	194400	109876434	1545	1545	1545	1545	0
15	20240116	194300	109876434	1545	1545	1545	1545	0
16	20240116	194200	109876434	1545	1545	1545	1545	0
17	20240116	194100	109876434	1545	1545	1545	1545	0
18	20240116	194000	109876434	1545	1545	1545	1545	0
19	20240116	193900	109876434	1545	1545	1545	1545	0
20	20240116	193800	109876434	1545	1545	1545	1545	0
21	20240116	193700	109876434	1545	1545	1545	1545	0
22	20240116	193600	109876434	1545	1545	1545	1545	0
23	20240116	193500	109876434	1545	1545	1545	1545	0
24	20240116	193400	109876434	1545	1545	1545	1545	0
25	20240116	193300	109876434	1545	1545	1545	1545	0
26	20240116	193200	109876434	1545	1545	1545	1545	0
27	20240116	193100	109876434	1545	1545	1545	1545	0
28	20240116	193000	109876434	1545	1545	1545	1545	0
29	20240116	192900	109876434	1545	1545	1545	1545	0
30	20240116	192800	109876434	1545	1545	1545	1545	0
31	20240116	192700	109876434	1545	1545	1545	1545	0
32	20240116	192600	109876434	1545	1545	1545	1545	653
33	20240116	192500	109876434	1545	1545	1545	1545	0
34	20240116	192400	109876434	1545	1545	1545	1545	0
35	20240116	192300	109876434	1545	1545	1545	1545	0
36	20240116	192200	109876434	1545	1545	1545	1545	0
37	20240116	192100	109876434	1545	1545	1545	1545	0
38	20240116	192000	109876434	1545	1545	1545	1545	0
39	20240116	191900	109876434	1545	1545	1545	1545	0
40	20240116	191800	109876434	1545	1545	1545	1545	0
41	20240116	191700	109876434	1545	1545	1545	1545	0
42	20240116	191600	109876434	1545	1545	1545	1545	0
43	20240116	191500	109876434	1545	1545	1545	1545	0
44	20240116	191400	109876434	1545	1545	1545	1545	0
45	20240116	191300	109876434	1545	1545	1545	1545	0
46	20240116	191200	109876434	1545	1545	1545	1545	0
47	20240116	191100	109876434	1545	1545	1545	1545	0
48	20240116	191000	109876434	1545	1545	1545	1545	0
49	20240116	190900	109876434	1545	1545	1545	1545	0
50	20240116	190800	109876434	1545	1545	1545	1545	0
51	20240116	190700	109876434	1545	1545	1545	1545	0
52	20240116	190600	109876434	1545	1545	1545	1545	0
53	20240116	190500	109876434	1545	1545	1545	1545	0
54	20240116	190400	109876434	1545	1545	1545	1545	0
55	20240116	190300	109876434	1545	1545	1545	1545	0
56	20240116	190200	109876434	1545	1545	1545	1545	0
57	20240116	190100	109876434	1545	1545	1545	1545	0
58	20240116	190000	109876434	1545	1545	1545	1545	0
59	20240116	185900	109876434	1545	1545	1545	1545	0
60	20240116	185800	109876434	1545	1545	1545	1545	0
61	20240116	185700	109876434	1545	1545	1545	1545	0
62	20240116	185600	109876434	1545	1545	1545	1545	653
63	20240116	185500	109876434	1545	1545	1545	1545	0
64	20240116	185400	109876434	1545	1545	1545	1545	0
65	20240116	185300	109876434	1545	1545	1545	1545	0
66	20240116	185200	109876434	1545	1545	1545	1545	0
67	20240116	185100	109876434	1545	1545	1545	1545	0
68	20240116	185000	109876434	1545	1545	1545	1545	0
69	20240116	184900	109876434	1545	1545	1545	1545	0
70	20240116	184800	109876434	1545	1545	1545	1545	0
71	20240116	184700	109876434	1545	1545	1545	1545	0
72	20240116	184600	109876434	1545	1545	1545	1545	0
73	20240116	184500	109876434	1545	1545	1545	1545	0
74	20240116	184400	109876434	1545	1545	1545	1545	0
75	20240116	184300	109876434	1545	1545	1545	1545	0
76	20240116	184200	109876434	1545	1545	1545	1545	0
77	20240116	184100	109876434	1545	1545	1545	1545	0
78	20240116	184000	109876434	1545	1545	1545	1545	0
79	20240116	183900	109876434	1545	1545	1545	1545	0
80	20240116	183800	109876434	1545	1545	1545	1545	0
81	20240116	183700	109876434	1545	1545	1545	1545	0
82	20240116	183600	109876434	1545	1545	1545	1545	0
83	20240116	183500	109876434	1545	1545	1545	1545	0
84	20240116	183400	109876434	1545	1545	1545	1545	0
85	20240116	183300	109876434	1545	1545	1545	1545	0
86	20240116	183200	109876434	1545	1545	1545	1545	0
87	20240116	183100	109876434	1545	1545	1545	1545	0
88	20240116	183000	109876434	1545	1545	1545	1545	0
89	20240116	182900	109876434	1545	1545	1545	1545	0
90	20240116	182800	109876434	1545	1545	1545	1545	0
91	20240116	182700	109876434	1545	1545	1545	1545	0
92	20240116	182600	109876434	1545	1545	1545	1545	653
93	20240116	182500	109876434	1545	1545	1545	1545	0
94	20240116	182400	109876434	1545	1545	1545	1545	0
95	20240116	182300	109876434	1545	1545	1545	1545	0
96	20240116	182200	109876434	1545	1545	1545	1545	0
97	20240116	182100	109876434	1545	1545	1545	1545	0
98	20240116	182000	109876434	1545	1545	1545	1545	0
99	20240116	181900	109876434	1545	1545	1545	1545	0
100	20240116	181800	109876434	1545	1545	1545	1545	0
101	20240116	181700	109876434	1545	1545	1545	1545	0
102	20240116	181600	109876434	1545	1545	1545	1545	0
103	20240116	181500	109876434	1545	1545	1545	1545	0
104	20240116	181400	109876434	1545	1545	1545	1545	0
105	20240116	181300	109876434	1545	1545	1545	1545	0
106	20240116	181200	109876434	1545	1545	1545	1545	0
107	20240116	181100	109876434	1545	1545	1545	1545	0
108	20240116	181000	109876434	1545	1545	1545	1545	0
109	20240116	180900	109876434	1545	1545	1545	1545	0
110	20240116	180800	109876434	1545	1545	1545	1545	0
111	20240116	180700	109876434	1545	1545	1545	1545	0
112	20240116	180600	109876434	1545	1545	1545	1545	0
113	20240116	180500	109876434	1545	1545	1545	1545	0
114	20240116	180400	109876434	1545	1545	1545	1545	0
115	20240116	180300	109876434	1545	1545	1545	1545	0
116	20240116	180200	109876434	1545	1545	1545	1545	0
117	20240116	180100	109876434	1545	1545	1545	1545	0
118	20240116	180000	109876434	1545	1545	1545	1545	0
119	20240116	175900	109876434	1545	1545	1545	1545	0
120	20240116	175800	109876434	1545	1545	1545	1545	0
121	20240116	175700	109876434	1545	1545	1545	1545	0
122	20240116	175600	109876434	1545	1545	1545	1545	653
123	20240116	175500	109876434	1545	1545	1545	1545	0
124	20240116	175400	109876434	1545	1545	1545	1545	0
125	20240116	175300	109876434	1545	1545	1545	1545	0
126	20240116	175200	109876434	1545	1545	1545	1545	0
127	20240116	175100	109876434	1545	1545	1545	1545	0
128	20240116	175000	109876434	1545	1545	1545	1545	0
129	20240116	174900	109876434	1545	1545	1545	1545	0
130	20240116	174800	109876434	1545	1545	1545	1545	0
131	20240116	174700	109876434	1545	1545	1545	1545	0
132	20240116	174600	109876434	1545	1545	1545	1545	0
133	20240116	174500	109876434	1545	1545	1545	1545	0
134	20240116	174400	109876434	1545	1545	1545	1545	0
135	20240116	174300	109876434	1545	1545	1545	1545	0
136	20240116	174200	109876434	1545	1545	1545	1545	0
137	20240116	174100	109876434	1545	1545	1545	1545	0
138	20240116	174000	109876434	1545	1545	1545	1545	0
139	20240116	173900	109876434	1545	1545	1545	1545	0
140	20240116	173800	109876434	1545	1545	1545	1545	0
141	20240116	173700	109876434	1545	1545	1545	1545	0
142	20240116	173600	109876434	1545	1545	1545	1545	0
143	20240116	173500	109876434	1545	1545	1545	1545	0
144	20240116	173400	109876434	1545	1545	1545	1545	0
145	20240116	173300	109876434	1545	1545	1545	1545	0
146	20240116	173200	109876434	1545	1545	1545	1545	0
147	20240116	173100	109876434	1545	1545	1545	1545	0
148	20240116	173000	109876434	1545	1545	1545	1545	0
149	20240116	172900	109876434	1545	1545	1545	1545	0
150	20240116	172800	109876434	1545	1545	1545	1545	0
151	20240116	172700	109876434	1545	1545	1545	1545	0
152	20240116	172600	109876434	1545	1545	1545	1545	653
153	20240116	172500	109876434	1545	1545	1545	1545	0
154	20240116	172400	109876434	1545	1545	1545	1545	0
155	20240116	172300	109876434	1545	1545	1545	1545	0
156	20240116	172200	109876434	1545	1545	1545	1545	0
157	20240116	172100	109876434	1545	1545	1545	1545	0
158	20240116	172000	109876434	1545	1545	1545	1545	0
159	20240116	171900	109876434	1545	1545	1545	1545	0
160	20240116	171800	109876434	1545	1545	1545	1545	0
161	20240116	171700	109876434	1545	1545	1545	1545	0
162	20240116	171600	109876434	1545	1545	1545	1545	0
163	20240116	171500	109876434	1545	1545	1545	1545	0
164	20240116	171400	109876434	1545	1545	1545	1545	0
165	20240116	171300	109876434	1545	1545	1545	1545	0
166	20240116	171200	109876434	1545	1545	1545	1545	0
167	20240116	171100	109876434	1545	1545	1545	1545	0
168	20240116	171000	109876434	1545	1545	1545	1545	0
169	20240116	170900	109876434	1545	1545	1545	1545	0
170	20240116	170800	109876434	1545	1545	1545	1545	0
171	20240116	170700	109876434	1545	1545	1545	1545	0
172	20240116	170600	109876434	1545	1545	1545	1545	0
173	20240116	170500	109876434	1545	1545	1545	1545	0
174	20240116	170400	109876434	1545	1545	1545	1545	0
175	20240116	170300	109876434	1545	1545	1545	1545	0
176	20240116	170200	109876434	1545	1545	1545	1545	0
177	20240116	170100	109876434	1545	1545	1545	1545	0
178	20240116	170000	109876434	1545	1545	1545	1545	0
179	20240116	165900	109876434	1545	1545	1545	1545	0
180	20240116	165800	109876434	1545	1545	1545	1545	0
181	20240116	165700	109876434	1545	1545	1545	1545	0
182	20240116	165600	109876434	1545	1545	1545	1545	653
183	20240116	165500	109876434	1545	1545	1545	1545	0
184	20240116	165400	109876434	1545	1545	1545	1545	0
185	20240116	165300	109876434	1545	1545	1545	1545	0
186	20240116	165200	109876434	1545	1545	1545	1545	0
187	20240116	165100	109876434	1545	1545	1545	1545	0
188	20240116	165000	109876434	1545	1545	1545	1545	0
189	20240116	164900	109876434	1545	1545	1545	1545	0
190	20240116	164800	109876434	1545	1545	1545	1545	0
191	20240116	164700	109876434	1545	1545	1545	1545	0
192	20240116	164600	109876434	1545	1545	1545	1545	0
193	20240116	164500	109876434	1545	1545	1545	1545	0
194	20240116	164400	109876434	1545	1545	1545	1545	0
195	20240116	164300	109876434	1545	1545	1545	1545	0
196	20240116	164200	109876434	1545	1545	1545	1545	0
197	20240116	164100	109876434	1545	1545	1545	1545	0
198	20240116	164000	109876434	1545	1545	1545	1545	0
199	20240116	163900	109876434	1545	1545	1545	1545	0
200	20240116	163800	109876434	1545	1545	1545	1545	0
201	20240116	163700	109876434	1545	1545	1545	1545	0
202	20240116	163600	109876434	1545	1545	1545	1545	0
203	20240116	163500	109876434	1545	1545	1545	1545	0
204	20240116	163400	109876434	1545	1545	1545	1545	0
205	20240116	163300	109876434	1545	1545	1545	1545	0
206	20240116	163200	109876434	1545	1545	1545	1545	0
207	20240116	163100	109876434	1545	1545	1545	1545	0
208	20240116	163000	109876434	1545	1545	1545	1545	0
209	20240116	162900	109876434	1545	1545	1545	1545	0
210	20240116	162800	109876434	1545	1545	1545	1545	0
211	20240116	162700	109876434	1545	1545	1545	1545	0
212	20240116	162600	109876434	1545	1545	1545	1545	653
213	20240116	162500	109876434	1545	1545	1545	1545	0
214	20240116	162400	109876434	1545	1545	1545	1545	0
215	20240116	162300	109876434	1545	1545	1545	1545	0
216	20240116	162200	109876434	1545	1545	1545	1545	0
217	20240116	162100	109876434	1545	1545	1545	1545	0
218	20240116	162000	109876434	1545	1545	1545	1545	0
219	20240116	161900	109876434	1545	1545	1545	1545	0
220	20240116	161800	109876434	1545	1545	1545	1545	0
221	20240116	161700	109876434	1545	1545	1545	1545	0
222	20240116	161600	109876434	1545	1545	1545	1545	0
223	20240116	161500	109876434	1545	1545	1545	1545	0
224	20240116	161400	109876434	1545	1545	1545	1545	0
225	20240116	161300	109876434	1545	1545	1545	1545	0
226	20240116	161200	109876434	1545	1545	1545	1545	0
227	20240116	161100	109876434	1545	1545	1545	1545	0
228	20240116	161000	109876434	1545	1545	1545	1545	0
229	20240116	160900	109876434	1545	1545	1545	1545	0
230	20240116	160800	109876434	1545	1545	1545	1545	0
231	20240116	160700	109876434	1545	1545	1545	1545	0
232	20240116	160600	109876434	1545	1545	1545	1545	0
233	20240116	160500	109876434	1545	1545	1545	1545	0
234	20240116	160400	109876434	1545	1545	1545	1545	0
235	20240116	160300	109876434	1545	1545	1545	1545	0
236	20240116	160200	109876434	1545	1545	1545	1545	0
237	20240116	160100	109876434	1545	1545	1545	1545	0
238	20240116	160000	109876434	1545	1545	1545	1545	0
239	20240116	155900	109876434	1545	1545	1545	1545	0
240	20240116	155800	109876434	1545	1545	1545	1545	0
241	20240116	155700	109876434	1545	1545	1545	1545	0
242	20240116	155600	109876434	1545	1545	1545	1545	653
243	20240116	155500	109876434	1545	1545	1545	1545	0
244	20240116	155400	109876434	1545	1545	1545	1545	0
245	20240116	155300	109876434	1545	1545	1545	1545	0
246	20240116	155200	109876434	1545	1545	1545	1545	0
247	20240116	155100	109876434	1545	1545	1545	1545	0
248	20240116	155000	109876434	1545	1545	1545	1545	0
249	20240116	154900	109876434	1545	1545	1545	1545	0
250	20240116	154800	109876434	1545	1545	1545	1545	0
251	20240116	154700	109876434	1545	1545	1545	1545	0
252	20240116	154600	109876434	1545	1545	1545	1545	0
253	20240116	154500	109876434	1545	1545	1545	1545	0
254	20240116	154400	109876434	1545	1545	1545	1545	0
255	20240116	154300	109876434	1545	1545	1545	1545	0
256	20240116	154200	109876434	1545	1545	1545	1545	0
257	20240116	154100	109876434	1545	1545	1545	1545	0
258	20240116	154000	109876434	1545	1545	1545	1545	0
259	20240116	153900	109876434	1545	1545	1545	1545	0
260	20240116	153800	109876434	1545	1545	1545	1545	0
261	20240116	153700	109876434	1545	1545	1545	1545	0
262	20240116	153600	109876434	1545	1545	1545	1545	0
263	20240116	153500	109876434	1545	1545	1545	1545	0
264	20240116	153400	109876434	1545	1545	1545	1545	0
265	20240116	153300	109876434	1545	1545	1545	1545	0
266	20240116	153200	109876434	1545	1545	1545	1545	0
267	20240116	153100	109876434	1545	1545	1545	1545	0
268	20240116	153000	109876434	1545	1545	1545	1545	653
269	20240116	152900	108867549	1550	1550	1550	1550	0
270	20240116	152800	108867549	1550	1550	1550	1550	0
271	20240116	152700	108867549	1550	1550	1550	1550	0
272	20240116	152600	108867549	1550	1550	1550	1550	0
273	20240116	152500	108867549	1550	1550	1550	1550	0
274	20240116	152400	108867549	1550	1550	1550	1550	0
275	20240116	152300	108867549	1550	1550	1550	1550	0
276	20240116	152200	108867549	1550	1550	1550	1550	0
277	20240116	152100	108867549	1550	1550	1550	1550	0
278	20240116	152000	108867549	1550	1550	1550	1550	0
279	20240116	151900	108867549	1550	1550	1550	1550	0
280	20240116	151800	108867549	1550	1550	1550	1550	0
281	20240116	151700	108867549	1550	1550	1550	1550	0
282	20240116	151600	108867549	1550	1550	1550	1550	0
283	20240116	151500	108867549	1550	1550	1550	1550	22
284	20240116	151400	108833449	1550	1550	1550	1550	3
285	20240116	151300	108828799	1550	1548	1550	1543	209
286	20240116	151200	108506185	1550	1550	1550	1550	0
287	20240116	151100	108506185	1550	1550	1550	1550	0
288	20240116	151000	108506185	1550	1542	1550	1542	1636
289	20240116	150900	105978714	1542	1542	1542	1542	0
290	20240116	150800	105978714	1542	1542	1542	1542	0
291	20240116	150700	105978714	1542	1542	1542	1542	31
292	20240116	150600	105930912	1542	1542	1542	1542	3
293	20240116	150500	105926286	1542	1542	1542	1542	20
294	20240116	150400	105895446	1542	1542	1542	1542	14
295	20240116	150300	105873858	1542	1542	1542	1542	0
296	20240116	150200	105873858	1542	1542	1542	1542	1050
297	20240116	150100	104254758	1542	1542	1542	1542	0
298	20240116	150000	104254758	1542	1543	1543	1542	15
299	20240116	145900	104231627	1543	1543	1543	1543	0
300	20240116	145800	104231627	1543	1543	1543	1543	11
301	20240116	145700	104214654	1542	1542	1542	1542	3000
302	20240116	145600	99588654	1542	1542	1542	1542	0
303	20240116	145500	99588654	1542	1542	1542	1542	0
304	20240116	145400	99588654	1542	1542	1542	1542	0
305	20240116	145300	99588654	1542	1542	1542	1542	0
306	20240116	145200	99588654	1542	1542	1542	1542	0
307	20240116	145100	99588654	1542	1542	1542	1542	0
308	20240116	145000	99588654	1542	1542	1542	1542	15
309	20240116	144900	99565524	1542	1542	1542	1542	0
310	20240116	144800	99565524	1542	1542	1542	1542	0
311	20240116	144700	99565524	1542	1542	1542	1542	1476
312	20240116	144600	97289532	1543	1543	1543	1543	100
313	20240116	144500	97135232	1542	1542	1542	1542	377
314	20240116	144400	96553898	1543	1543	1543	1543	37
315	20240116	144300	96496807	1543	1543	1543	1543	66
316	20240116	144200	96394969	1542	1542	1542	1542	0
317	20240116	144100	96394969	1542	1542	1542	1542	59
318	20240116	144000	96303991	1541	1541	1541	1541	72
319	20240116	143900	96193039	1542	1542	1542	1542	0
320	20240116	143800	96193039	1542	1542	1542	1542	61
321	20240116	143700	96098977	1543	1543	1543	1543	0
322	20240116	143600	96098977	1543	1543	1543	1543	0
323	20240116	143500	96098977	1543	1543	1543	1543	0
324	20240116	143400	96098977	1543	1543	1543	1543	0
325	20240116	143300	96098977	1543	1544	1544	1542	6563
326	20240116	143200	85972292	1545	1545	1545	1545	0
327	20240116	143100	85972292	1545	1545	1545	1545	200
328	20240116	143000	85663292	1545	1545	1545	1545	0
329	20240116	142900	85663292	1545	1545	1545	1545	0
330	20240116	142800	85663292	1545	1545	1545	1545	0
331	20240116	142700	85663292	1545	1545	1545	1545	300
332	20240116	142600	85199792	1546	1547	1547	1546	2362
333	20240116	142500	81548139	1547	1547	1547	1547	0
334	20240116	142400	81548139	1547	1547	1547	1547	0
335	20240116	142300	81548139	1547	1547	1547	1547	0
336	20240116	142200	81548139	1547	1547	1547	1547	0
337	20240116	142100	81548139	1547	1547	1547	1547	0
338	20240116	142000	81548139	1547	1547	1547	1547	0
339	20240116	141900	81548139	1547	1547	1547	1547	0
340	20240116	141800	81548139	1547	1547	1547	1547	0
341	20240116	141700	81548139	1547	1547	1547	1547	5
342	20240116	141600	81540404	1545	1545	1545	1545	8273
343	20240116	141500	68758619	1545	1545	1545	1545	0
344	20240116	141400	68758619	1545	1545	1545	1545	0
345	20240116	141300	68758619	1545	1545	1545	1545	0
346	20240116	141200	68758619	1545	1545	1545	1545	0
347	20240116	141100	68758619	1545	1545	1545	1545	0
348	20240116	141000	68758619	1545	1545	1545	1545	100
349	20240116	140900	68604119	1545	1545	1545	1545	0
350	20240116	140800	68604119	1545	1545	1545	1545	0
351	20240116	140700	68604119	1545	1545	1545	1545	100
352	20240116	140600	68449619	1545	1545	1545	1545	0
353	20240116	140500	68449619	1545	1545	1545	1545	29
354	20240116	140400	68404814	1546	1546	1546	1546	138
355	20240116	140300	68191466	1549	1549	1549	1549	0
356	20240116	140200	68191466	1549	1549	1549	1549	5
357	20240116	140100	68183721	1549	1549	1549	1549	3
358	20240116	140000	68179074	1546	1546	1546	1546	0
359	20240116	135900	68179074	1546	1546	1546	1546	0
360	20240116	135800	68179074	1546	1546	1546	1546	0
361	20240116	135700	68179074	1546	1546	1546	1546	0
362	20240116	135600	68179074	1546	1547	1547	1546	55
363	20240116	135500	68094039	1550	1550	1550	1550	0
364	20240116	135400	68094039	1550	1550	1550	1550	0
365	20240116	135300	68094039	1550	1550	1550	1550	0
366	20240116	135200	68094039	1550	1550	1550	1550	0
367	20240116	135100	68094039	1550	1550	1550	1550	0
368	20240116	135000	68094039	1550	1550	1550	1550	0
369	20240116	134900	68094039	1550	1550	1550	1550	0
370	20240116	134800	68094039	1550	1550	1550	1550	0
371	20240116	134700	68094039	1550	1550	1550	1550	0
372	20240116	134600	68094039	1550	1550	1550	1550	0
373	20240116	134500	68094039	1550	1550	1550	1550	0
374	20240116	134400	68094039	1550	1550	1550	1550	0
375	20240116	134300	68094039	1550	1550	1550	1550	0
376	20240116	134200	68094039	1550	1550	1550	1550	2
377	20240116	134100	68090939	1545	1545	1545	1545	0
378	20240116	134000	68090939	1545	1547	1547	1545	1001
379	20240116	133900	66544132	1546	1547	1547	1546	329
380	20240116	133800	66035494	1550	1550	1550	1550	0
381	20240116	133700	66035494	1550	1550	1550	1550	0
382	20240116	133600	66035494	1550	1550	1550	1550	1
383	20240116	133500	66033944	1546	1546	1546	1546	0
384	20240116	133400	66033944	1546	1546	1546	1546	0
385	20240116	133300	66033944	1546	1547	1547	1546	29
386	20240116	133200	65989099	1550	1550	1550	1550	1
387	20240116	133100	65987549	1547	1547	1547	1547	0
388	20240116	133000	65987549	1547	1547	1547	1547	0
389	20240116	132900	65987549	1547	1547	1547	1547	0
390	20240116	132800	65987549	1547	1547	1547	1547	17
391	20240116	132700	65961250	1550	1550	1550	1550	0
392	20240116	132600	65961250	1550	1550	1550	1550	0
393	20240116	132500	65961250	1550	1550	1550	1550	1
394	20240116	132400	65959700	1547	1547	1547	1547	0
395	20240116	132300	65959700	1547	1547	1547	1547	0
396	20240116	132200	65959700	1547	1547	1547	1547	1
397	20240116	132100	65958153	1550	1550	1550	1550	0
398	20240116	132000	65958153	1550	1550	1550	1550	0
399	20240116	131900	65958153	1550	1550	1550	1550	2
400	20240116	131800	65955053	1550	1550	1550	1550	2
401	20240116	131700	65951953	1550	1550	1550	1550	0
402	20240116	131600	65951953	1550	1550	1550	1550	2
403	20240116	131500	65948853	1550	1550	1550	1550	2
404	20240116	131400	65945753	1550	1550	1550	1550	1
405	20240116	131300	65944203	1550	1550	1550	1550	0
406	20240116	131200	65944203	1550	1550	1550	1550	1
407	20240116	131100	65942653	1550	1550	1550	1550	1
408	20240116	131000	65941103	1550	1550	1550	1550	1
409	20240116	130900	65939553	1546	1547	1547	1546	64
410	20240116	130800	65840588	1550	1550	1550	1550	1
411	20240116	130700	65839038	1550	1550	1550	1550	1
412	20240116	130600	65837488	1550	1550	1550	1550	1
413	20240116	130500	65835938	1550	1550	1550	1550	1
414	20240116	130400	65834388	1550	1550	1550	1550	0
415	20240116	130300	65834388	1550	1550	1550	1550	1
416	20240116	130200	65832838	1550	1550	1550	1550	1
417	20240116	130100	65831288	1550	1547	1550	1547	30
418	20240116	130000	65784875	1550	1550	1550	1550	1
419	20240116	125900	65783325	1550	1550	1550	1550	1
420	20240116	125800	65781775	1550	1550	1550	1550	0
421	20240116	125700	65781775	1550	1550	1550	1550	1
422	20240116	125600	65780225	1550	1550	1550	1550	1
423	20240116	125500	65778675	1550	1550	1550	1550	1
424	20240116	125400	65777125	1545	1545	1545	1545	0
425	20240116	125300	65777125	1545	1545	1545	1545	0
426	20240116	125200	65777125	1545	1545	1545	1545	0
427	20240116	125100	65777125	1545	1545	1545	1545	0
428	20240116	125000	65777125	1545	1545	1545	1545	0
429	20240116	124900	65777125	1545	1545	1545	1545	0
430	20240116	124800	65777125	1545	1545	1545	1545	0
431	20240116	124700	65777125	1545	1545	1545	1545	0
432	20240116	124600	65777125	1545	1545	1545	1545	0
433	20240116	124500	65777125	1545	1545	1545	1545	0
434	20240116	124400	65777125	1545	1545	1545	1545	1514
435	20240116	124300	63437995	1543	1543	1543	1543	0
436	20240116	124200	63437995	1543	1543	1543	1543	0
437	20240116	124100	63437995	1543	1543	1543	1543	0
438	20240116	124000	63437995	1543	1543	1543	1543	0
439	20240116	123900	63437995	1543	1543	1543	1543	0
440	20240116	123800	63437995	1543	1543	1543	1543	0
441	20240116	123700	63437995	1543	1543	1543	1543	0
442	20240116	123600	63437995	1543	1543	1543	1543	0
443	20240116	123500	63437995	1543	1543	1543	1543	0
444	20240116	123400	63437995	1543	1543	1543	1543	0
445	20240116	123300	63437995	1543	1543	1543	1543	0
446	20240116	123200	63437995	1543	1543	1543	1543	0
447	20240116	123100	63437995	1543	1543	1543	1543	0
448	20240116	123000	63437995	1543	1543	1543	1543	0
449	20240116	122900	63437995	1543	1544	1544	1543	29
450	20240116	122800	63393244	1543	1543	1543	1543	0
451	20240116	122700	63393244	1543	1543	1543	1543	0
452	20240116	122600	63393244	1543	1543	1543	1543	0
453	20240116	122500	63393244	1543	1543	1543	1543	0
454	20240116	122400	63393244	1543	1543	1543	1543	0
455	20240116	122300	63393244	1543	1543	1543	1543	0
456	20240116	122200	63393244	1543	1543	1543	1543	0
457	20240116	122100	63393244	1543	1543	1543	1543	0
458	20240116	122000	63393244	1543	1543	1543	1543	0
459	20240116	121900	63393244	1543	1543	1543	1543	0
460	20240116	121800	63393244	1543	1543	1543	1543	0
461	20240116	121700	63393244	1543	1543	1543	1543	0
462	20240116	121600	63393244	1543	1543	1543	1543	0
463	20240116	121500	63393244	1543	1543	1543	1543	0
464	20240116	121400	63393244	1543	1543	1543	1543	0
465	20240116	121300	63393244	1543	1543	1543	1543	0
466	20240116	121200	63393244	1543	1543	1543	1543	0
467	20240116	121100	63393244	1543	1543	1543	1543	0
468	20240116	121000	63393244	1543	1543	1543	1543	0
469	20240116	120900	63393244	1543	1543	1543	1543	0
470	20240116	120800	63393244	1543	1543	1543	1543	0
471	20240116	120700	63393244	1543	1543	1543	1543	0
472	20240116	120600	63393244	1543	1543	1543	1543	0
473	20240116	120500	63393244	1543	1543	1543	1543	0
474	20240116	120400	63393244	1543	1543	1543	1543	0
475	20240116	120300	63393244	1543	1543	1543	1543	0
476	20240116	120200	63393244	1543	1543	1543	1543	0
477	20240116	120100	63393244	1543	1544	1544	1543	3800
478	20240116	120000	57527853	1545	1545	1545	1545	0
479	20240116	115900	57527853	1545	1545	1545	1545	0
480	20240116	115800	57527853	1545	1545	1545	1545	100
481	20240116	115700	57373353	1544	1544	1544	1544	29
482	20240116	115600	57328577	1545	1545	1545	1545	0
483	20240116	115500	57328577	1545	1545	1545	1545	0
484	20240116	115400	57328577	1545	1545	1545	1545	0
485	20240116	115300	57328577	1545	1545	1545	1545	0
486	20240116	115200	57328577	1545	1545	1545	1545	0
487	20240116	115100	57328577	1545	1545	1545	1545	0
488	20240116	115000	57328577	1545	1545	1545	1545	0
489	20240116	114900	57328577	1545	1545	1545	1545	756
490	20240116	114800	56160557	1545	1547	1547	1545	100
491	20240116	114700	56005960	1545	1545	1545	1545	0
492	20240116	114600	56005960	1545	1545	1545	1545	0
493	20240116	114500	56005960	1545	1545	1545	1545	0
494	20240116	114400	56005960	1545	1545	1545	1545	0
495	20240116	114300	56005960	1545	1545	1545	1545	0
496	20240116	114200	56005960	1545	1545	1545	1545	0
497	20240116	114100	56005960	1545	1545	1545	1545	0
498	20240116	114000	56005960	1545	1549	1549	1545	209
499	20240116	113900	55682845	1550	1550	1550	1550	0
500	20240116	113800	55682845	1550	1550	1550	1550	0
501	20240116	113700	55682845	1550	1550	1550	1550	0
502	20240116	113600	55682845	1550	1550	1550	1550	12
503	20240116	113500	55664245	1550	1550	1550	1550	0
504	20240116	113400	55664245	1550	1550	1550	1550	25
505	20240116	113300	55625495	1550	1550	1550	1550	0
506	20240116	113200	55625495	1550	1550	1550	1550	0
507	20240116	113100	55625495	1550	1550	1550	1550	1
508	20240116	113000	55623945	1550	1550	1550	1550	0
509	20240116	112900	55623945	1550	1550	1550	1550	0
510	20240116	112800	55623945	1550	1550	1550	1550	0
511	20240116	112700	55623945	1550	1550	1550	1550	2
512	20240116	112600	55620845	1543	1543	1543	1543	0
513	20240116	112500	55620845	1543	1543	1543	1543	29
514	20240116	112400	55576098	1543	1543	1543	1543	20
515	20240116	112300	55545238	1542	1542	1542	1542	0
516	20240116	112200	55545238	1542	1542	1542	1542	0
517	20240116	112100	55545238	1542	1542	1542	1542	0
518	20240116	112000	55545238	1542	1542	1542	1542	0
519	20240116	111900	55545238	1542	1542	1542	1542	0
520	20240116	111800	55545238	1542	1543	1543	1542	1167
521	20240116	111700	53745329	1543	1544	1544	1543	2142
522	20240116	111600	50440188	1542	1551	1551	1542	7842
523	20240116	111500	38337021	1551	1551	1551	1551	0
524	20240116	111400	38337021	1551	1551	1551	1551	0
525	20240116	111300	38337021	1551	1551	1551	1551	0
526	20240116	111200	38337021	1551	1551	1551	1551	0
527	20240116	111100	38337021	1551	1551	1551	1551	0
528	20240116	111000	38337021	1551	1551	1551	1551	0
529	20240116	110900	38337021	1551	1551	1551	1551	0
530	20240116	110800	38337021	1551	1551	1551	1551	0
531	20240116	110700	38337021	1551	1551	1551	1551	3
532	20240116	110600	38332368	1550	1556	1556	1550	4500
533	20240116	110500	31352722	1557	1557	1557	1557	0
534	20240116	110400	31352722	1557	1557	1557	1557	0
535	20240116	110300	31352722	1557	1557	1557	1557	0
536	20240116	110200	31352722	1557	1557	1557	1557	0
537	20240116	110100	31352722	1557	1557	1557	1557	0
538	20240116	110000	31352722	1557	1557	1557	1557	0
539	20240116	105900	31352722	1557	1557	1557	1557	0
540	20240116	105800	31352722	1557	1557	1557	1557	0
541	20240116	105700	31352722	1557	1557	1557	1557	0
542	20240116	105600	31352722	1557	1557	1557	1557	0
543	20240116	105500	31352722	1557	1557	1557	1557	28
544	20240116	105400	31309126	1552	1552	1552	1552	0
545	20240116	105300	31309126	1552	1550	1552	1550	407
546	20240116	105200	30677520	1552	1552	1552	1552	0
547	20240116	105100	30677520	1552	1552	1552	1552	0
548	20240116	105000	30677520	1552	1552	1552	1552	73
549	20240116	104900	30564224	1550	1550	1550	1550	0
550	20240116	104800	30564224	1550	1550	1550	1550	0
551	20240116	104700	30564224	1550	1550	1550	1550	0
552	20240116	104600	30564224	1550	1550	1550	1550	0
553	20240116	104500	30564224	1550	1550	1550	1550	14
554	20240116	104400	30542524	1550	1550	1550	1550	0
555	20240116	104300	30542524	1550	1550	1550	1550	0
556	20240116	104200	30542524	1550	1546	1550	1546	2547
557	20240116	104100	26597299	1546	1546	1546	1546	0
558	20240116	104000	26597299	1546	1546	1546	1546	0
559	20240116	103900	26597299	1546	1546	1546	1546	5
560	20240116	103800	26589569	1546	1546	1547	1546	520
561	20240116	103700	25785151	1547	1546	1547	1546	100
562	20240116	103600	25630452	1543	1543	1543	1543	0
563	20240116	103500	25630452	1543	1543	1543	1543	0
564	20240116	103400	25630452	1543	1543	1543	1543	100
565	20240116	103300	25476152	1543	1543	1543	1543	0
566	20240116	103200	25476152	1543	1543	1543	1543	0
567	20240116	103100	25476152	1543	1547	1547	1543	2
568	20240116	103000	25473062	1544	1544	1544	1544	0
569	20240116	102900	25473062	1544	1544	1544	1544	68
570	20240116	102800	25368070	1544	1544	1544	1544	1
571	20240116	102700	25366526	1544	1544	1544	1544	0
572	20240116	102600	25366526	1544	1544	1544	1544	0
573	20240116	102500	25366526	1544	1544	1544	1544	0
574	20240116	102400	25366526	1544	1544	1544	1544	29
575	20240116	102300	25321750	1544	1543	1544	1543	1403
576	20240116	102200	23155532	1543	1544	1544	1543	355
577	20240116	102100	22607424	1544	1545	1545	1544	30
578	20240116	102000	22561103	1546	1546	1546	1546	0
579	20240116	101900	22561103	1546	1546	1546	1546	0
580	20240116	101800	22561103	1546	1546	1546	1546	0
581	20240116	101700	22561103	1546	1545	1547	1545	3
582	20240116	101600	22556465	1550	1550	1550	1550	0
583	20240116	101500	22556465	1550	1550	1550	1550	62
584	20240116	101400	22460365	1550	1550	1550	1550	1
585	20240116	101300	22458815	1550	1550	1550	1550	37
586	20240116	101200	22401465	1550	1550	1550	1550	0
587	20240116	101100	22401465	1550	1550	1550	1550	1
588	20240116	101000	22399915	1543	1543	1543	1543	0
589	20240116	100900	22399915	1543	1543	1543	1543	160
590	20240116	100800	22153035	1543	1542	1543	1542	153
591	20240116	100700	21916958	1542	1542	1542	1542	8
592	20240116	100600	21904622	1543	1542	1543	1542	27
593	20240116	100500	21862968	1543	1544	1544	1542	188
594	20240116	100400	21572836	1544	1544	1544	1544	0
595	20240116	100300	21572836	1544	1545	1545	1544	47
596	20240116	100200	21500255	1550	1550	1550	1550	0
597	20240116	100100	21500255	1550	1550	1550	1550	1
598	20240116	100000	21498705	1549	1549	1549	1549	0
599	20240116	095900	21498705	1549	1549	1549	1549	0
600	20240116	095800	21498705	1549	1549	1549	1549	0
601	20240116	095700	21498705	1549	1549	1549	1549	646
602	20240116	095600	20498051	1549	1549	1549	1549	6
603	20240116	095500	20488757	1550	1549	1550	1549	393
604	20240116	095400	19879700	1544	1544	1544	1544	0
605	20240116	095300	19879700	1544	1544	1544	1544	0
606	20240116	095200	19879700	1544	1544	1544	1544	0
607	20240116	095100	19879700	1544	1544	1544	1544	224
608	20240116	095000	19533844	1544	1546	1546	1544	216
609	20240116	094900	19200090	1545	1545	1545	1545	30
610	20240116	094800	19153740	1549	1549	1549	1549	0
611	20240116	094700	19153740	1549	1549	1549	1549	0
612	20240116	094600	19153740	1549	1549	1549	1549	855
613	20240116	094500	17829345	1550	1550	1550	1550	71
614	20240116	094400	17719295	1551	1551	1551	1551	130
615	20240116	094300	17517665	1552	1552	1552	1552	30
616	20240116	094200	17471105	1560	1553	1560	1553	600
617	20240116	094100	16536235	1560	1560	1560	1560	10
618	20240116	094000	16520635	1561	1561	1561	1561	3
619	20240116	093900	16515952	1561	1557	1561	1557	101
620	20240116	093800	16358691	1569	1569	1569	1569	0
621	20240116	093700	16358691	1569	1560	1569	1560	63
622	20240116	093600	16260393	1571	1571	1571	1571	0
623	20240116	093500	16260393	1571	1571	1571	1571	0
624	20240116	093400	16260393	1571	1571	1571	1571	0
625	20240116	093300	16260393	1571	1571	1571	1571	0
626	20240116	093200	16260393	1571	1571	1571	1571	0
627	20240116	093100	16260393	1571	1571	1571	1571	0
628	20240116	093000	16260393	1571	1571	1571	1571	0
629	20240116	092900	16260393	1571	1571	1571	1571	0
630	20240116	092800	16260393	1571	1571	1571	1571	100
631	20240116	092700	16103293	1572	1572	1572	1572	80
632	20240116	092600	15977533	1572	1572	1572	1572	0
633	20240116	092500	15977533	1572	1572	1572	1572	0
634	20240116	092400	15977533	1572	1572	1572	1572	1
635	20240116	092300	15975961	1572	1572	1572	1572	99
636	20240116	092200	15820333	1572	1572	1572	1572	0
637	20240116	092100	15820333	1572	1572	1572	1572	0
638	20240116	092000	15820333	1572	1572	1572	1572	0
639	20240116	091900	15820333	1572	1572	1572	1572	1
640	20240116	091800	15818761	1572	1572	1572	1572	0
641	20240116	091700	15818761	1572	1572	1572	1572	0
642	20240116	091600	15818761	1572	1572	1572	1572	0
643	20240116	091500	15818761	1572	1572	1572	1572	0
644	20240116	091400	15818761	1572	1572	1572	1572	0
645	20240116	091300	15818761	1572	1572	1572	1572	0
646	20240116	091200	15818761	1572	1572	1572	1572	0
647	20240116	091100	15818761	1572	1572	1572	1572	0
648	20240116	091000	15818761	1572	1572	1572	1572	0
649	20240116	090900	15818761	1572	1572	1572	1572	0
650	20240116	090800	15818761	1572	1571	1572	1571	1247
651	20240116	090700	13858574	1571	1572	1572	1542	3628
652	20240116	090600	8204334	1572	1573	1573	1572	181
653	20240116	090500	7919731	1572	1577	1577	1572	348
654	20240116	090400	7371316	1629	1629	1629	1629	0
655	20240116	090300	7371316	1629	1629	1629	1629	3879
656	20240116	090200	1052425	1535	1535	1535	1535	0
657	20240116	090100	1052425	1535	1535	1535	1535	0
658	20240116	090000	1052425	1535	1630	1630	1535	658