KissMeData/012200/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185700	135472607	1775	1775	1775	1775	3664
3	20240115	185600	135472607	1775	1775	1775	1775	0
4	20240115	185500	135472607	1775	1775	1775	1775	0
5	20240115	185400	135472607	1775	1775	1775	1775	0
6	20240115	185300	135472607	1775	1775	1775	1775	0
7	20240115	185200	135472607	1775	1775	1775	1775	0
8	20240115	185100	135472607	1775	1775	1775	1775	0
9	20240115	185000	135472607	1775	1775	1775	1775	0
10	20240115	184900	135472607	1775	1775	1775	1775	0
11	20240115	184800	135472607	1775	1775	1775	1775	0
12	20240115	184700	135472607	1775	1775	1775	1775	0
13	20240115	184600	135472607	1775	1775	1775	1775	0
14	20240115	184500	135472607	1775	1775	1775	1775	0
15	20240115	184400	135472607	1775	1775	1775	1775	0
16	20240115	184300	135472607	1775	1775	1775	1775	0
17	20240115	184200	135472607	1775	1775	1775	1775	0
18	20240115	184100	135472607	1775	1775	1775	1775	0
19	20240115	184000	135472607	1775	1775	1775	1775	0
20	20240115	183900	135472607	1775	1775	1775	1775	0
21	20240115	183800	135472607	1775	1775	1775	1775	0
22	20240115	183700	135472607	1775	1775	1775	1775	0
23	20240115	183600	135472607	1775	1775	1775	1775	0
24	20240115	183500	135472607	1775	1775	1775	1775	0
25	20240115	183400	135472607	1775	1775	1775	1775	0
26	20240115	183300	135472607	1775	1775	1775	1775	0
27	20240115	183200	135472607	1775	1775	1775	1775	0
28	20240115	183100	135472607	1775	1775	1775	1775	0
29	20240115	183000	135472607	1775	1775	1775	1775	0
30	20240115	182900	135472607	1775	1775	1775	1775	0
31	20240115	182800	135472607	1775	1775	1775	1775	0
32	20240115	182700	135472607	1775	1775	1775	1775	3664
33	20240115	182600	135472607	1775	1775	1775	1775	0
34	20240115	182500	135472607	1775	1775	1775	1775	0
35	20240115	182400	135472607	1775	1775	1775	1775	0
36	20240115	182300	135472607	1775	1775	1775	1775	0
37	20240115	182200	135472607	1775	1775	1775	1775	0
38	20240115	182100	135472607	1775	1775	1775	1775	0
39	20240115	182000	135472607	1775	1775	1775	1775	0
40	20240115	181900	135472607	1775	1775	1775	1775	0
41	20240115	181800	135472607	1775	1775	1775	1775	0
42	20240115	181700	135472607	1775	1775	1775	1775	0
43	20240115	181600	135472607	1775	1775	1775	1775	0
44	20240115	181500	135472607	1775	1775	1775	1775	0
45	20240115	181400	135472607	1775	1775	1775	1775	0
46	20240115	181300	135472607	1775	1775	1775	1775	0
47	20240115	181200	135472607	1775	1775	1775	1775	0
48	20240115	181100	135472607	1775	1775	1775	1775	0
49	20240115	181000	135472607	1775	1775	1775	1775	0
50	20240115	180900	135472607	1775	1775	1775	1775	0
51	20240115	180800	135472607	1775	1775	1775	1775	0
52	20240115	180700	135472607	1775	1775	1775	1775	0
53	20240115	180600	135472607	1775	1775	1775	1775	0
54	20240115	180500	135472607	1775	1775	1775	1775	0
55	20240115	180400	135472607	1775	1775	1775	1775	0
56	20240115	180300	135472607	1775	1775	1775	1775	0
57	20240115	180200	135472607	1775	1775	1775	1775	0
58	20240115	180100	135472607	1775	1775	1775	1775	0
59	20240115	180000	135472607	1775	1775	1775	1775	0
60	20240115	175900	135472607	1775	1775	1775	1775	0
61	20240115	175800	135472607	1775	1775	1775	1775	0
62	20240115	175700	135472607	1775	1775	1775	1775	3664
63	20240115	175600	135472607	1775	1775	1775	1775	0
64	20240115	175500	135472607	1775	1775	1775	1775	0
65	20240115	175400	135472607	1775	1775	1775	1775	0
66	20240115	175300	135472607	1775	1775	1775	1775	0
67	20240115	175200	135472607	1775	1775	1775	1775	0
68	20240115	175100	135472607	1775	1775	1775	1775	0
69	20240115	175000	135472607	1775	1775	1775	1775	0
70	20240115	174900	135472607	1775	1775	1775	1775	0
71	20240115	174800	135472607	1775	1775	1775	1775	0
72	20240115	174700	135472607	1775	1775	1775	1775	0
73	20240115	174600	135472607	1775	1775	1775	1775	0
74	20240115	174500	135472607	1775	1775	1775	1775	0
75	20240115	174400	135472607	1775	1775	1775	1775	0
76	20240115	174300	135472607	1775	1775	1775	1775	0
77	20240115	174200	135472607	1775	1775	1775	1775	0
78	20240115	174100	135472607	1775	1775	1775	1775	0
79	20240115	174000	135472607	1775	1775	1775	1775	0
80	20240115	173900	135472607	1775	1775	1775	1775	0
81	20240115	173800	135472607	1775	1775	1775	1775	0
82	20240115	173700	135472607	1775	1775	1775	1775	0
83	20240115	173600	135472607	1775	1775	1775	1775	0
84	20240115	173500	135472607	1775	1775	1775	1775	0
85	20240115	173400	135472607	1775	1775	1775	1775	0
86	20240115	173300	135472607	1775	1775	1775	1775	0
87	20240115	173200	135472607	1775	1775	1775	1775	0
88	20240115	173100	135472607	1775	1775	1775	1775	0
89	20240115	173000	135472607	1775	1775	1775	1775	0
90	20240115	172900	135472607	1775	1775	1775	1775	0
91	20240115	172800	135472607	1775	1775	1775	1775	0
92	20240115	172700	135472607	1775	1775	1775	1775	3664
93	20240115	172600	135472607	1775	1775	1775	1775	0
94	20240115	172500	135472607	1775	1775	1775	1775	0
95	20240115	172400	135472607	1775	1775	1775	1775	0
96	20240115	172300	135472607	1775	1775	1775	1775	0
97	20240115	172200	135472607	1775	1775	1775	1775	0
98	20240115	172100	135472607	1775	1775	1775	1775	0
99	20240115	172000	135472607	1775	1775	1775	1775	0
100	20240115	171900	135472607	1775	1775	1775	1775	0
101	20240115	171800	135472607	1775	1775	1775	1775	0
102	20240115	171700	135472607	1775	1775	1775	1775	0
103	20240115	171600	135472607	1775	1775	1775	1775	0
104	20240115	171500	135472607	1775	1775	1775	1775	0
105	20240115	171400	135472607	1775	1775	1775	1775	0
106	20240115	171300	135472607	1775	1775	1775	1775	0
107	20240115	171200	135472607	1775	1775	1775	1775	0
108	20240115	171100	135472607	1775	1775	1775	1775	0
109	20240115	171000	135472607	1775	1775	1775	1775	0
110	20240115	170900	135472607	1775	1775	1775	1775	0
111	20240115	170800	135472607	1775	1775	1775	1775	0
112	20240115	170700	135472607	1775	1775	1775	1775	0
113	20240115	170600	135472607	1775	1775	1775	1775	0
114	20240115	170500	135472607	1775	1775	1775	1775	0
115	20240115	170400	135472607	1775	1775	1775	1775	0
116	20240115	170300	135472607	1775	1775	1775	1775	0
117	20240115	170200	135472607	1775	1775	1775	1775	0
118	20240115	170100	135472607	1775	1775	1775	1775	0
119	20240115	170000	135472607	1775	1775	1775	1775	0
120	20240115	165900	135472607	1775	1775	1775	1775	0
121	20240115	165800	135472607	1775	1775	1775	1775	0
122	20240115	165700	135472607	1775	1775	1775	1775	3664
123	20240115	165600	135472607	1775	1775	1775	1775	0
124	20240115	165500	135472607	1775	1775	1775	1775	0
125	20240115	165400	135472607	1775	1775	1775	1775	0
126	20240115	165300	135472607	1775	1775	1775	1775	0
127	20240115	165200	135472607	1775	1775	1775	1775	0
128	20240115	165100	135472607	1775	1775	1775	1775	0
129	20240115	165000	135472607	1775	1775	1775	1775	0
130	20240115	164900	135472607	1775	1775	1775	1775	0
131	20240115	164800	135472607	1775	1775	1775	1775	0
132	20240115	164700	135472607	1775	1775	1775	1775	0
133	20240115	164600	135472607	1775	1775	1775	1775	0
134	20240115	164500	135472607	1775	1775	1775	1775	0
135	20240115	164400	135472607	1775	1775	1775	1775	0
136	20240115	164300	135472607	1775	1775	1775	1775	0
137	20240115	164200	135472607	1775	1775	1775	1775	0
138	20240115	164100	135472607	1775	1775	1775	1775	0
139	20240115	164000	135472607	1775	1775	1775	1775	0
140	20240115	163900	135472607	1775	1775	1775	1775	0
141	20240115	163800	135472607	1775	1775	1775	1775	0
142	20240115	163700	135472607	1775	1775	1775	1775	0
143	20240115	163600	135472607	1775	1775	1775	1775	0
144	20240115	163500	135472607	1775	1775	1775	1775	0
145	20240115	163400	135472607	1775	1775	1775	1775	0
146	20240115	163300	135472607	1775	1775	1775	1775	0
147	20240115	163200	135472607	1775	1775	1775	1775	0
148	20240115	163100	135472607	1775	1775	1775	1775	0
149	20240115	163000	135472607	1775	1775	1775	1775	0
150	20240115	162900	135472607	1775	1775	1775	1775	0
151	20240115	162800	135472607	1775	1775	1775	1775	0
152	20240115	162700	135472607	1775	1775	1775	1775	3664
153	20240115	162600	135472607	1775	1775	1775	1775	0
154	20240115	162500	135472607	1775	1775	1775	1775	0
155	20240115	162400	135472607	1775	1775	1775	1775	0
156	20240115	162300	135472607	1775	1775	1775	1775	0
157	20240115	162200	135472607	1775	1775	1775	1775	0
158	20240115	162100	135472607	1775	1775	1775	1775	0
159	20240115	162000	135472607	1775	1775	1775	1775	0
160	20240115	161900	135472607	1775	1775	1775	1775	0
161	20240115	161800	135472607	1775	1775	1775	1775	0
162	20240115	161700	135472607	1775	1775	1775	1775	0
163	20240115	161600	135472607	1775	1775	1775	1775	0
164	20240115	161500	135472607	1775	1775	1775	1775	0
165	20240115	161400	135472607	1775	1775	1775	1775	0
166	20240115	161300	135472607	1775	1775	1775	1775	0
167	20240115	161200	135472607	1775	1775	1775	1775	0
168	20240115	161100	135472607	1775	1775	1775	1775	0
169	20240115	161000	135472607	1775	1775	1775	1775	0
170	20240115	160900	135472607	1775	1775	1775	1775	0
171	20240115	160800	135472607	1775	1775	1775	1775	0
172	20240115	160700	135472607	1775	1775	1775	1775	0
173	20240115	160600	135472607	1775	1775	1775	1775	0
174	20240115	160500	135472607	1775	1775	1775	1775	0
175	20240115	160400	135472607	1775	1775	1775	1775	0
176	20240115	160300	135472607	1775	1775	1775	1775	0
177	20240115	160200	135472607	1775	1775	1775	1775	0
178	20240115	160100	135472607	1775	1775	1775	1775	0
179	20240115	160000	135472607	1775	1775	1775	1775	0
180	20240115	155900	135472607	1775	1775	1775	1775	0
181	20240115	155800	135472607	1775	1775	1775	1775	0
182	20240115	155700	135472607	1775	1775	1775	1775	3664
183	20240115	155600	135472607	1775	1775	1775	1775	0
184	20240115	155500	135472607	1775	1775	1775	1775	0
185	20240115	155400	135472607	1775	1775	1775	1775	0
186	20240115	155300	135472607	1775	1775	1775	1775	0
187	20240115	155200	135472607	1775	1775	1775	1775	0
188	20240115	155100	135472607	1775	1775	1775	1775	0
189	20240115	155000	135472607	1775	1775	1775	1775	0
190	20240115	154900	135472607	1775	1775	1775	1775	0
191	20240115	154800	135472607	1775	1775	1775	1775	0
192	20240115	154700	135472607	1775	1775	1775	1775	0
193	20240115	154600	135472607	1775	1775	1775	1775	0
194	20240115	154500	135472607	1775	1775	1775	1775	0
195	20240115	154400	135472607	1775	1775	1775	1775	0
196	20240115	154300	135472607	1775	1775	1775	1775	0
197	20240115	154200	135472607	1775	1775	1775	1775	0
198	20240115	154100	135472607	1775	1775	1775	1775	0
199	20240115	154000	135472607	1775	1775	1775	1775	0
200	20240115	153900	135472607	1775	1775	1775	1775	0
201	20240115	153800	135472607	1775	1775	1775	1775	0
202	20240115	153700	135472607	1775	1775	1775	1775	0
203	20240115	153600	135472607	1775	1775	1775	1775	0
204	20240115	153500	135472607	1775	1775	1775	1775	0
205	20240115	153400	135472607	1775	1775	1775	1775	0
206	20240115	153300	135472607	1775	1775	1775	1775	0
207	20240115	153200	135472607	1775	1775	1775	1775	0
208	20240115	153100	135472607	1775	1775	1775	1775	0
209	20240115	153000	135472607	1775	1775	1775	1775	3664
210	20240115	152900	128969007	1766	1766	1766	1766	0
211	20240115	152800	128969007	1766	1766	1766	1766	0
212	20240115	152700	128969007	1766	1766	1766	1766	0
213	20240115	152600	128969007	1766	1766	1766	1766	0
214	20240115	152500	128969007	1766	1766	1766	1766	0
215	20240115	152400	128969007	1766	1766	1766	1766	0
216	20240115	152300	128969007	1766	1766	1766	1766	0
217	20240115	152200	128969007	1766	1766	1766	1766	0
218	20240115	152100	128969007	1766	1766	1766	1766	0
219	20240115	152000	128969007	1766	1766	1766	1766	0
220	20240115	151900	128969007	1766	1773	1773	1766	2953
221	20240115	151800	123745286	1773	1772	1773	1772	73
222	20240115	151700	123615927	1773	1773	1773	1773	52
223	20240115	151600	123523731	1774	1774	1774	1774	5
224	20240115	151500	123514861	1774	1773	1774	1772	23
225	20240115	151400	123474084	1773	1773	1773	1773	5
226	20240115	151300	123465219	1773	1775	1775	1773	5391
227	20240115	151200	113897446	1776	1776	1776	1776	602
228	20240115	151100	112828294	1776	1776	1776	1776	3
229	20240115	151000	112822966	1776	1775	1776	1775	55
230	20240115	150900	112725338	1776	1776	1776	1776	3
231	20240115	150800	112720010	1776	1776	1776	1776	4
232	20240115	150700	112712906	1775	1776	1776	1775	1005
233	20240115	150600	110929026	1776	1776	1776	1776	3
234	20240115	150500	110923698	1776	1776	1776	1776	4
235	20240115	150400	110916594	1776	1776	1776	1776	8
236	20240115	150300	110902386	1776	1776	1776	1776	6
237	20240115	150200	110891730	1776	1776	1776	1776	3
238	20240115	150100	110886402	1776	1776	1776	1776	10
239	20240115	150000	110868642	1776	1776	1776	1776	4
240	20240115	145900	110861538	1776	1776	1776	1776	3
241	20240115	145800	110856210	1776	1776	1776	1776	3
242	20240115	145700	110850882	1776	1780	1780	1776	1298
243	20240115	145600	108545024	1781	1781	1781	1781	3
244	20240115	145500	108539681	1781	1781	1781	1781	63
245	20240115	145400	108427478	1781	1779	1781	1779	21
246	20240115	145300	108390113	1779	1779	1779	1779	15
247	20240115	145200	108363428	1780	1780	1780	1780	5
248	20240115	145100	108354528	1780	1780	1780	1780	3
249	20240115	145000	108349188	1780	1780	1780	1780	3
250	20240115	144900	108343848	1780	1780	1780	1780	3
251	20240115	144800	108338508	1780	1781	1781	1780	2989
252	20240115	144700	103018085	1781	1780	1781	1780	17
253	20240115	144600	102987822	1780	1780	1780	1780	4
254	20240115	144500	102980702	1780	1776	1780	1776	48
255	20240115	144400	102895442	1780	1780	1780	1780	3
256	20240115	144300	102890102	1780	1780	1780	1780	3
257	20240115	144200	102884762	1780	1776	1780	1776	48
258	20240115	144100	102799502	1780	1780	1780	1780	3
259	20240115	144000	102794162	1780	1780	1780	1780	4
260	20240115	143900	102787042	1776	1780	1780	1776	48
261	20240115	143800	102701782	1780	1780	1780	1780	3
262	20240115	143700	102696442	1780	1780	1780	1780	3
263	20240115	143600	102691102	1776	1780	1780	1776	49
264	20240115	143500	102604066	1781	1780	1781	1780	14
265	20240115	143400	102579140	1780	1780	1780	1780	3
266	20240115	143300	102573800	1776	1780	1780	1776	48
267	20240115	143200	102488540	1780	1780	1780	1780	3
268	20240115	143100	102483200	1780	1780	1780	1780	3
269	20240115	143000	102477860	1776	1780	1780	1776	48
270	20240115	142900	102392600	1781	1780	1781	1780	4
271	20240115	142800	102385477	1782	1776	1782	1776	48
272	20240115	142700	102300212	1782	1781	1782	1781	3
273	20240115	142600	102294867	1782	1781	1782	1781	3
274	20240115	142500	102289522	1782	1776	1782	1776	48
275	20240115	142400	102204258	1782	1781	1782	1781	4
276	20240115	142300	102197131	1782	1781	1782	1781	3
277	20240115	142200	102191786	1776	1782	1782	1776	48
278	20240115	142100	102106520	1782	1780	1782	1780	3
279	20240115	142000	102101176	1782	1781	1782	1781	3
280	20240115	141900	102095831	1776	1782	1782	1776	48
281	20240115	141800	102010565	1782	1782	1782	1782	6
282	20240115	141700	101999873	1782	1782	1782	1782	4
283	20240115	141600	101992745	1776	1782	1782	1776	48
284	20240115	141500	101907479	1782	1782	1782	1782	8
285	20240115	141400	101893223	1782	1776	1782	1776	48
286	20240115	141300	101807957	1781	1780	1781	1780	3
287	20240115	141200	101802615	1781	1781	1781	1781	4
288	20240115	141100	101795491	1781	1776	1781	1776	48
289	20240115	141000	101710228	1781	1781	1781	1781	3
290	20240115	140900	101704885	1779	1780	1781	1779	4
291	20240115	140800	101697764	1776	1782	1782	1776	48
292	20240115	140700	101612498	1782	1782	1782	1782	4
293	20240115	140600	101605370	1782	1781	1782	1781	3
294	20240115	140500	101600025	1776	1782	1782	1776	48
295	20240115	140400	101514759	1782	1782	1782	1782	3
296	20240115	140300	101509413	1783	1782	1783	1782	3
297	20240115	140200	101504065	1776	1783	1783	1776	48
298	20240115	140100	101418796	1783	1783	1783	1783	4
299	20240115	140000	101411664	1783	1783	1783	1783	3
300	20240115	135900	101406315	1776	1782	1782	1776	48
301	20240115	135800	101321049	1782	1782	1782	1782	3
302	20240115	135700	101315703	1782	1776	1782	1776	48
303	20240115	135600	101230437	1782	1782	1782	1782	4
304	20240115	135500	101223309	1782	1781	1782	1781	3
305	20240115	135400	101217964	1783	1783	1783	1776	49
306	20240115	135300	101130912	1783	1783	1783	1783	3
307	20240115	135200	101125563	1783	1782	1783	1782	3
308	20240115	135100	101120215	1775	1781	1783	1775	48
309	20240115	135000	101034993	1783	1782	1783	1782	4
310	20240115	134900	101027862	1783	1783	1783	1783	3
311	20240115	134800	101022513	1776	1783	1783	1776	48
312	20240115	134700	100937244	1783	1783	1783	1783	3
313	20240115	134600	100931895	1783	1783	1783	1783	3
314	20240115	134500	100926546	1775	1782	1782	1775	48
315	20240115	134400	100841325	1782	1782	1782	1782	4
316	20240115	134300	100834197	1782	1775	1784	1775	50
317	20240115	134200	100745406	1784	1784	1784	1784	3
318	20240115	134100	100740054	1776	1778	1778	1775	7587
319	20240115	134000	87262274	1785	1778	1785	1778	48
320	20240115	133900	87176910	1785	1785	1785	1785	4
321	20240115	133800	87169770	1785	1785	1785	1785	3
322	20240115	133700	87164415	1778	1785	1785	1778	48
323	20240115	133600	87079050	1787	1787	1787	1787	3
324	20240115	133500	87073689	1778	1787	1787	1778	287
325	20240115	133400	86563376	1778	1787	1788	1778	98
326	20240115	133300	86388652	1787	1787	1787	1787	4
327	20240115	133200	86381504	1787	1787	1787	1787	3
328	20240115	133100	86376143	1778	1787	1788	1778	48
329	20240115	133000	86290771	1788	1788	1788	1788	3
330	20240115	132900	86285407	1788	1778	1788	1778	48
331	20240115	132800	86200035	1788	1787	1788	1787	4
332	20240115	132700	86192884	1788	1787	1788	1787	3
333	20240115	132600	86187521	1788	1778	1788	1778	48
334	20240115	132500	86102148	1788	1786	1788	1786	3
335	20240115	132400	86096786	1788	1787	1788	1787	3
336	20240115	132300	86091423	1778	1786	1788	1778	48
337	20240115	132200	86006051	1788	1787	1788	1787	4
338	20240115	132100	85998900	1788	1787	1788	1787	3
339	20240115	132000	85993537	1778	1786	1788	1778	48
340	20240115	131900	85908165	1788	1787	1788	1787	3
341	20240115	131800	85902802	1788	1787	1788	1787	3
342	20240115	131700	85897440	1777	1788	1788	1777	49
343	20240115	131600	85810323	1788	1787	1788	1787	3
344	20240115	131500	85804960	1788	1785	1788	1785	3
345	20240115	131400	85799599	1778	1786	1788	1778	48
346	20240115	131300	85714227	1788	1787	1788	1787	3
347	20240115	131200	85708864	1786	1778	1788	1778	49
348	20240115	131100	85621705	1788	1787	1788	1787	4
349	20240115	131000	85614554	1789	1788	1789	1788	3
350	20240115	130900	85609188	1789	1778	1789	1778	48
351	20240115	130800	85523812	1789	1789	1789	1789	3
352	20240115	130700	85518445	1789	1789	1789	1789	3
353	20240115	130600	85513078	1778	1789	1789	1778	48
354	20240115	130500	85427701	1789	1788	1789	1788	4
355	20240115	130400	85420546	1777	1789	1789	1777	1003
356	20240115	130300	83637909	1779	1789	1789	1779	48
357	20240115	130200	83552487	1789	1789	1789	1789	3
358	20240115	130100	83547120	1789	1789	1789	1789	3
359	20240115	130000	83541753	1779	1789	1789	1779	49
360	20240115	125900	83454542	1789	1788	1789	1788	103
361	20240115	125800	83270276	1789	1779	1789	1779	48
362	20240115	125700	83184854	1789	1789	1789	1789	3
363	20240115	125600	83179487	1789	1788	1789	1788	3
364	20240115	125500	83174121	1789	1779	1789	1779	48
365	20240115	125400	83088699	1789	1787	1789	1787	4
366	20240115	125300	83081545	1789	1788	1789	1788	3
367	20240115	125200	83076180	1779	1789	1789	1779	48
368	20240115	125100	82990758	1789	1789	1789	1789	33
369	20240115	125000	82931721	1789	1789	1789	1789	3
370	20240115	124900	82926354	1779	1789	1789	1779	49
371	20240115	124800	82839143	1789	1789	1789	1789	3
372	20240115	124700	82833776	1789	1789	1789	1789	3
373	20240115	124600	82828409	1779	1789	1789	1779	48
374	20240115	124500	82742987	1789	1788	1789	1788	3
375	20240115	124400	82737621	1789	1778	1789	1778	48
376	20240115	124300	82652244	1783	1789	1789	1783	1429
377	20240115	124200	80104313	1789	1789	1789	1788	13
378	20240115	124100	80081058	1789	1783	1789	1783	48
379	20240115	124000	79995456	1789	1789	1789	1789	3
380	20240115	123900	79990089	1789	1789	1789	1789	103
381	20240115	123800	79805822	1783	1789	1789	1783	48
382	20240115	123700	79720220	1789	1789	1789	1789	4
383	20240115	123600	79713064	1789	1789	1789	1789	3
384	20240115	123500	79707697	1783	1789	1789	1783	48
385	20240115	123400	79622095	1789	1789	1789	1789	3
386	20240115	123300	79616728	1789	1789	1789	1789	19
387	20240115	123200	79582737	1783	1789	1789	1783	49
388	20240115	123100	79495346	1783	1783	1783	1783	698
389	20240115	123000	78250812	1783	1782	1783	1782	613
390	20240115	122900	77158425	1777	1782	1782	1777	48
391	20240115	122800	77073114	1782	1782	1782	1782	3
392	20240115	122700	77067768	1782	1777	1782	1777	48
393	20240115	122600	76982457	1782	1782	1782	1782	4
394	20240115	122500	76975329	1782	1782	1782	1782	3
395	20240115	122400	76969983	1782	1777	1782	1777	48
396	20240115	122300	76884672	1782	1781	1782	1781	3
397	20240115	122200	76879327	1782	1781	1782	1781	3
398	20240115	122100	76873983	1777	1782	1782	1777	49
399	20240115	122000	76786890	1782	1782	1782	1782	3
400	20240115	121900	76781544	1782	1781	1782	1781	3
401	20240115	121800	76776199	1777	1782	1782	1777	48
402	20240115	121700	76690888	1782	1782	1782	1782	3
403	20240115	121600	76685542	1782	1782	1782	1782	3
404	20240115	121500	76680196	1777	1782	1782	1777	49
405	20240115	121400	76593103	1780	1780	1780	1780	3
406	20240115	121300	76587763	1780	1780	1780	1780	42
407	20240115	121200	76513003	1782	1782	1782	1782	3
408	20240115	121100	76507657	1782	1782	1782	1782	3
409	20240115	121000	76502311	1782	1780	1782	1780	48
410	20240115	120900	76416865	1782	1782	1782	1782	4
411	20240115	120800	76409737	1782	1782	1782	1782	3
412	20240115	120700	76404391	1780	1782	1782	1780	48
413	20240115	120600	76318945	1781	1781	1781	1781	31
414	20240115	120500	76263734	1781	1781	1781	1781	13
415	20240115	120400	76240581	1781	1782	1782	1781	5
416	20240115	120300	76231672	1782	1782	1782	1782	3
417	20240115	120200	76226326	1782	1782	1782	1782	3
418	20240115	120100	76220980	1780	1782	1782	1780	248
419	20240115	120000	75779134	1782	1780	1782	1780	403
420	20240115	115900	75061788	1780	1782	1782	1780	98
421	20240115	115800	74887342	1780	1782	1782	1780	49
422	20240115	115700	74800114	1782	1782	1782	1782	3
423	20240115	115600	74794768	1782	1780	1782	1780	98
424	20240115	115500	74620222	1782	1782	1782	1782	3
425	20240115	115400	74614876	1782	1782	1782	1782	3
426	20240115	115300	74609530	1782	1780	1782	1780	49
427	20240115	115200	74522302	1782	1782	1782	1782	3
428	20240115	115100	74516956	1782	1782	1782	1782	3
429	20240115	115000	74511610	1780	1782	1782	1780	49
430	20240115	114900	74424384	1782	1782	1782	1782	3
431	20240115	114800	74419038	1782	1782	1782	1782	4
432	20240115	114700	74411910	1780	1782	1782	1780	49
433	20240115	114600	74324682	1782	1782	1782	1782	3
434	20240115	114500	74319336	1782	1782	1782	1782	3
435	20240115	114400	74313990	1780	1782	1782	1780	48
436	20240115	114300	74228544	1782	1782	1782	1782	3
437	20240115	114200	74223198	1782	1780	1782	1780	49
438	20240115	114100	74135970	1781	1781	1781	1781	24
439	20240115	114000	74093226	1781	1781	1781	1781	3
440	20240115	113900	74087883	1781	1782	1782	1781	25
441	20240115	113800	74043351	1782	1782	1782	1782	39
442	20240115	113700	73973853	1782	1782	1782	1782	3
443	20240115	113600	73968507	1782	1782	1782	1780	61
444	20240115	113500	73859895	1782	1782	1782	1782	24
445	20240115	113400	73817127	1782	1783	1783	1782	26
446	20240115	113300	73770792	1776	1783	1783	1776	48
447	20240115	113200	73685523	1783	1783	1783	1783	3
448	20240115	113100	73680174	1775	1783	1783	1775	13722
449	20240115	113000	49294497	1780	1781	1781	1780	6008
450	20240115	112900	38594294	1781	1781	1781	1781	3
451	20240115	112800	38588951	1781	1777	1781	1776	5304
452	20240115	112700	29166160	1778	1781	1781	1778	107
453	20240115	112600	28975905	1778	1778	1778	1778	6
454	20240115	112500	28965237	1778	1777	1778	1777	49
455	20240115	112400	28878160	1778	1778	1778	1778	3
456	20240115	112300	28872826	1778	1778	1778	1778	8
457	20240115	112200	28858602	1778	1781	1781	1778	35
458	20240115	112100	28796363	1781	1781	1781	1781	3
459	20240115	112000	28791020	1781	1781	1781	1781	3
460	20240115	111900	28785677	1778	1781	1781	1778	49
461	20240115	111800	28698543	1781	1781	1781	1781	3
462	20240115	111700	28693200	1781	1781	1781	1781	3
463	20240115	111600	28687857	1778	1781	1781	1778	48
464	20240115	111500	28602504	1781	1781	1781	1781	3
465	20240115	111400	28597161	1781	1781	1781	1781	8
466	20240115	111300	28582913	1781	1782	1782	1781	195
467	20240115	111200	28235427	1782	1782	1782	1782	8
468	20240115	111100	28221171	1782	1782	1782	1781	152
469	20240115	111000	27950352	1782	1782	1782	1782	10
470	20240115	110900	27932532	1782	1782	1782	1782	3
471	20240115	110800	27927186	1782	1781	1782	1781	49
472	20240115	110700	27839913	1782	1782	1782	1782	3
473	20240115	110600	27834567	1782	1782	1782	1782	3
474	20240115	110500	27829221	1781	1782	1782	1781	217
475	20240115	110400	27442573	1782	1782	1782	1782	3
476	20240115	110300	27437227	1782	1782	1782	1782	6
477	20240115	110200	27426535	1781	1782	1782	1781	49
478	20240115	110100	27339262	1782	1782	1782	1782	3
479	20240115	110000	27333916	1782	1782	1782	1782	3
480	20240115	105900	27328570	1777	1782	1782	1777	48
481	20240115	105800	27243259	1782	1782	1782	1782	3
482	20240115	105700	27237913	1782	1777	1782	1777	49
483	20240115	105600	27150820	1782	1782	1782	1782	3
484	20240115	105500	27145474	1777	1776	1777	1776	35
485	20240115	105400	27083292	1776	1776	1777	1776	568
486	20240115	105300	26074521	1777	1777	1777	1776	5
487	20240115	105200	26065637	1777	1776	1777	1776	5
488	20240115	105100	26056753	1776	1782	1782	1776	26
489	20240115	105000	26010532	1782	1777	1782	1777	4
490	20240115	104900	26003410	1782	1782	1782	1782	3
491	20240115	104800	25998064	1776	1781	1783	1776	48
492	20240115	104700	25912797	1783	1782	1783	1782	3
493	20240115	104600	25907449	1783	1782	1783	1782	4
494	20240115	104500	25900318	1776	1783	1783	1776	48
495	20240115	104400	25815049	1783	1782	1783	1782	3
496	20240115	104300	25809701	1783	1781	1783	1781	3
497	20240115	104200	25804354	1776	1782	1783	1776	48
498	20240115	104100	25719086	1783	1782	1783	1782	3
499	20240115	104000	25713739	1783	1776	1783	1776	49
500	20240115	103900	25626689	1783	1783	1783	1783	13
501	20240115	103800	25603510	1783	1783	1783	1783	3
502	20240115	103700	25598161	1783	1785	1785	1783	4
503	20240115	103600	25591023	1785	1784	1785	1784	3
504	20240115	103500	25585670	1785	1783	1785	1783	4
505	20240115	103400	25578533	1783	1783	1785	1783	53
506	20240115	103300	25484026	1785	1783	1785	1783	7
507	20240115	103200	25471539	1783	1783	1785	1783	57
508	20240115	103100	25369802	1783	1785	1785	1783	50
509	20240115	103000	25280646	1785	1783	1785	1783	5
510	20240115	102900	25271726	1784	1783	1784	1783	6
511	20240115	102800	25261024	1783	1783	1784	1783	52
512	20240115	102700	25168305	1783	1783	1784	1782	20
513	20240115	102600	25132644	1784	1784	1784	1776	49
514	20240115	102500	25045590	1784	1783	1784	1783	3
515	20240115	102400	25040239	1784	1777	1784	1777	6
516	20240115	102300	25029558	1777	1777	1777	1776	43
517	20240115	102200	24953148	1784	1783	1784	1783	3
518	20240115	102100	24947797	1784	1784	1784	1784	4
519	20240115	102000	24940661	1777	1782	1783	1777	48
520	20240115	101900	24855348	1783	1781	1783	1781	3
521	20240115	101800	24850001	1783	1782	1783	1782	4
522	20240115	101700	24842870	1776	1783	1783	1776	48
523	20240115	101600	24757601	1783	1783	1783	1783	3
524	20240115	101500	24752252	1783	1783	1783	1783	3
525	20240115	101400	24746903	1776	1783	1783	1776	71
526	20240115	101300	24620786	1783	1783	1783	1783	3
527	20240115	101200	24615437	1785	1777	1785	1776	369
528	20240115	101100	23959830	1785	1784	1785	1784	3
529	20240115	101000	23954476	1779	1779	1779	1779	39
530	20240115	100900	23885095	1779	1779	1779	1779	6
531	20240115	100800	23874421	1785	1785	1785	1785	3
532	20240115	100700	23869066	1781	1781	1781	1781	12
533	20240115	100600	23847694	1776	1781	1781	1776	53
534	20240115	100500	23753526	1781	1781	1781	1781	13
535	20240115	100400	23730373	1779	1779	1779	1779	3
536	20240115	100300	23725036	1776	1776	1779	1776	73
537	20240115	100200	23595312	1776	1778	1778	1776	27
538	20240115	100100	23547308	1778	1778	1778	1778	4
539	20240115	100000	23540196	1778	1779	1779	1778	14
540	20240115	095900	23515301	1779	1779	1779	1779	3
541	20240115	095800	23509964	1779	1779	1779	1779	13
542	20240115	095700	23486837	1779	1779	1780	1779	113
543	20240115	095600	23285699	1779	1778	1780	1778	8
544	20240115	095500	23271467	1779	1776	1780	1776	72
545	20240115	095400	23143512	1781	1781	1781	1781	3
546	20240115	095300	23138169	1782	1782	1782	1782	3
547	20240115	095200	23132823	1776	1776	1786	1776	56
548	20240115	095100	23033337	1776	1776	1779	1776	80
549	20240115	095000	22891248	1776	1776	1786	1776	154
550	20240115	094900	22617654	1776	1784	1787	1776	1058
551	20240115	094800	20738476	1785	1784	1785	1784	3
552	20240115	094700	20733122	1787	1787	1787	1787	3
553	20240115	094600	20727761	1776	1790	1790	1776	49
554	20240115	094500	20640695	1790	1790	1790	1790	3
555	20240115	094400	20635325	1790	1790	1790	1790	4
556	20240115	094300	20628165	1775	1790	1790	1775	2748
557	20240115	094200	15748747	1790	1790	1790	1790	3
558	20240115	094100	15743377	1779	1779	1790	1779	49
559	20240115	094000	15656173	1790	1790	1790	1790	4
560	20240115	093900	15649013	1790	1779	1790	1779	43
561	20240115	093800	15572362	1779	1779	1779	1779	16
562	20240115	093700	15543898	1790	1790	1790	1790	3
563	20240115	093600	15538528	1790	1790	1790	1790	8
564	20240115	093500	15524208	1790	1790	1790	1778	50
565	20240115	093400	15435248	1790	1790	1790	1790	3
566	20240115	093300	15429878	1790	1789	1790	1789	4
567	20240115	093200	15422719	1779	1790	1790	1779	48
568	20240115	093100	15337294	1790	1780	1790	1775	1604
569	20240115	093000	12489681	1780	1780	1780	1780	25
570	20240115	092900	12445181	1780	1785	1786	1780	182
571	20240115	092800	12121204	1786	1785	1786	1785	3
572	20240115	092700	12115847	1786	1780	1786	1780	49
573	20240115	092600	12028603	1788	1785	1788	1785	1003
574	20240115	092500	10235402	1788	1788	1788	1788	3
575	20240115	092400	10230038	1788	1780	1788	1780	348
576	20240115	092300	9608174	1788	1780	1788	1780	5
577	20240115	092200	9599242	1788	1780	1788	1780	15
578	20240115	092100	9572430	1780	1789	1789	1780	105
579	20240115	092000	9385308	1789	1789	1789	1789	20
580	20240115	091900	9349528	1789	1788	1789	1788	4
581	20240115	091800	9342373	1788	1789	1789	1788	78
582	20240115	091700	9202879	1783	1789	1789	1783	21
583	20240115	091600	9165415	1789	1784	1789	1784	5
584	20240115	091500	9156475	1784	1789	1789	1784	157
585	20240115	091400	8876172	1789	1788	1789	1788	213
586	20240115	091300	8495315	1788	1781	1788	1781	22
587	20240115	091200	8456042	1781	1790	1790	1781	45
588	20240115	091100	8375816	1790	1789	1790	1789	170
589	20240115	091000	8071539	1790	1790	1790	1790	8
590	20240115	090900	8057219	1810	1810	1810	1722	4508
591	20240115	090800	79640	1810	1810	1810	1810	3
592	20240115	090700	74210	1810	1810	1810	1810	3
593	20240115	090600	68780	1810	1810	1810	1810	3
594	20240115	090500	63350	1810	1810	1810	1810	4
595	20240115	090400	56110	1810	1810	1810	1810	3
596	20240115	090300	50680	1810	1810	1810	1810	3
597	20240115	090200	45250	1810	1810	1810	1810	3
598	20240115	090100	39820	1810	1810	1810	1810	3
599	20240115	090000	34390	1810	1810	1810	1810	19