KissMeData/019490/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190500	87686946	1342	1342	1342	1342	518
3	20240116	190400	87686946	1342	1342	1342	1342	0
4	20240116	190300	87686946	1342	1342	1342	1342	0
5	20240116	190200	87686946	1342	1342	1342	1342	0
6	20240116	190100	87686946	1342	1342	1342	1342	0
7	20240116	190000	87686946	1342	1342	1342	1342	0
8	20240116	185900	87686946	1342	1342	1342	1342	0
9	20240116	185800	87686946	1342	1342	1342	1342	0
10	20240116	185700	87686946	1342	1342	1342	1342	0
11	20240116	185600	87686946	1342	1342	1342	1342	0
12	20240116	185500	87686946	1342	1342	1342	1342	0
13	20240116	185400	87686946	1342	1342	1342	1342	0
14	20240116	185300	87686946	1342	1342	1342	1342	0
15	20240116	185200	87686946	1342	1342	1342	1342	0
16	20240116	185100	87686946	1342	1342	1342	1342	0
17	20240116	185000	87686946	1342	1342	1342	1342	0
18	20240116	184900	87686946	1342	1342	1342	1342	0
19	20240116	184800	87686946	1342	1342	1342	1342	0
20	20240116	184700	87686946	1342	1342	1342	1342	0
21	20240116	184600	87686946	1342	1342	1342	1342	0
22	20240116	184500	87686946	1342	1342	1342	1342	0
23	20240116	184400	87686946	1342	1342	1342	1342	0
24	20240116	184300	87686946	1342	1342	1342	1342	0
25	20240116	184200	87686946	1342	1342	1342	1342	0
26	20240116	184100	87686946	1342	1342	1342	1342	0
27	20240116	184000	87686946	1342	1342	1342	1342	0
28	20240116	183900	87686946	1342	1342	1342	1342	0
29	20240116	183800	87686946	1342	1342	1342	1342	0
30	20240116	183700	87686946	1342	1342	1342	1342	0
31	20240116	183600	87686946	1342	1342	1342	1342	0
32	20240116	183500	87686946	1342	1342	1342	1342	518
33	20240116	183400	87686946	1342	1342	1342	1342	0
34	20240116	183300	87686946	1342	1342	1342	1342	0
35	20240116	183200	87686946	1342	1342	1342	1342	0
36	20240116	183100	87686946	1342	1342	1342	1342	0
37	20240116	183000	87686946	1342	1342	1342	1342	0
38	20240116	182900	87686946	1342	1342	1342	1342	0
39	20240116	182800	87686946	1342	1342	1342	1342	0
40	20240116	182700	87686946	1342	1342	1342	1342	0
41	20240116	182600	87686946	1342	1342	1342	1342	0
42	20240116	182500	87686946	1342	1342	1342	1342	0
43	20240116	182400	87686946	1342	1342	1342	1342	0
44	20240116	182300	87686946	1342	1342	1342	1342	0
45	20240116	182200	87686946	1342	1342	1342	1342	0
46	20240116	182100	87686946	1342	1342	1342	1342	0
47	20240116	182000	87686946	1342	1342	1342	1342	0
48	20240116	181900	87686946	1342	1342	1342	1342	0
49	20240116	181800	87686946	1342	1342	1342	1342	0
50	20240116	181700	87686946	1342	1342	1342	1342	0
51	20240116	181600	87686946	1342	1342	1342	1342	0
52	20240116	181500	87686946	1342	1342	1342	1342	0
53	20240116	181400	87686946	1342	1342	1342	1342	0
54	20240116	181300	87686946	1342	1342	1342	1342	0
55	20240116	181200	87686946	1342	1342	1342	1342	0
56	20240116	181100	87686946	1342	1342	1342	1342	0
57	20240116	181000	87686946	1342	1342	1342	1342	0
58	20240116	180900	87686946	1342	1342	1342	1342	0
59	20240116	180800	87686946	1342	1342	1342	1342	0
60	20240116	180700	87686946	1342	1342	1342	1342	0
61	20240116	180600	87686946	1342	1342	1342	1342	0
62	20240116	180500	87686946	1342	1342	1342	1342	518
63	20240116	180400	87686946	1342	1342	1342	1342	0
64	20240116	180300	87686946	1342	1342	1342	1342	0
65	20240116	180200	87686946	1342	1342	1342	1342	0
66	20240116	180100	87686946	1342	1342	1342	1342	0
67	20240116	180000	87686946	1342	1342	1342	1342	0
68	20240116	175900	87686946	1342	1342	1342	1342	0
69	20240116	175800	87686946	1342	1342	1342	1342	0
70	20240116	175700	87686946	1342	1342	1342	1342	0
71	20240116	175600	87686946	1342	1342	1342	1342	0
72	20240116	175500	87686946	1342	1342	1342	1342	0
73	20240116	175400	87686946	1342	1342	1342	1342	0
74	20240116	175300	87686946	1342	1342	1342	1342	0
75	20240116	175200	87686946	1342	1342	1342	1342	0
76	20240116	175100	87686946	1342	1342	1342	1342	0
77	20240116	175000	87686946	1342	1342	1342	1342	0
78	20240116	174900	87686946	1342	1342	1342	1342	0
79	20240116	174800	87686946	1342	1342	1342	1342	0
80	20240116	174700	87686946	1342	1342	1342	1342	0
81	20240116	174600	87686946	1342	1342	1342	1342	0
82	20240116	174500	87686946	1342	1342	1342	1342	0
83	20240116	174400	87686946	1342	1342	1342	1342	0
84	20240116	174300	87686946	1342	1342	1342	1342	0
85	20240116	174200	87686946	1342	1342	1342	1342	0
86	20240116	174100	87686946	1342	1342	1342	1342	0
87	20240116	174000	87686946	1342	1342	1342	1342	0
88	20240116	173900	87686946	1342	1342	1342	1342	0
89	20240116	173800	87686946	1342	1342	1342	1342	0
90	20240116	173700	87686946	1342	1342	1342	1342	0
91	20240116	173600	87686946	1342	1342	1342	1342	0
92	20240116	173500	87686946	1342	1342	1342	1342	518
93	20240116	173400	87686946	1342	1342	1342	1342	0
94	20240116	173300	87686946	1342	1342	1342	1342	0
95	20240116	173200	87686946	1342	1342	1342	1342	0
96	20240116	173100	87686946	1342	1342	1342	1342	0
97	20240116	173000	87686946	1342	1342	1342	1342	0
98	20240116	172900	87686946	1342	1342	1342	1342	0
99	20240116	172800	87686946	1342	1342	1342	1342	0
100	20240116	172700	87686946	1342	1342	1342	1342	0
101	20240116	172600	87686946	1342	1342	1342	1342	0
102	20240116	172500	87686946	1342	1342	1342	1342	0
103	20240116	172400	87686946	1342	1342	1342	1342	0
104	20240116	172300	87686946	1342	1342	1342	1342	0
105	20240116	172200	87686946	1342	1342	1342	1342	0
106	20240116	172100	87686946	1342	1342	1342	1342	0
107	20240116	172000	87686946	1342	1342	1342	1342	0
108	20240116	171900	87686946	1342	1342	1342	1342	0
109	20240116	171800	87686946	1342	1342	1342	1342	0
110	20240116	171700	87686946	1342	1342	1342	1342	0
111	20240116	171600	87686946	1342	1342	1342	1342	0
112	20240116	171500	87686946	1342	1342	1342	1342	0
113	20240116	171400	87686946	1342	1342	1342	1342	0
114	20240116	171300	87686946	1342	1342	1342	1342	0
115	20240116	171200	87686946	1342	1342	1342	1342	0
116	20240116	171100	87686946	1342	1342	1342	1342	0
117	20240116	171000	87686946	1342	1342	1342	1342	0
118	20240116	170900	87686946	1342	1342	1342	1342	0
119	20240116	170800	87686946	1342	1342	1342	1342	0
120	20240116	170700	87686946	1342	1342	1342	1342	0
121	20240116	170600	87686946	1342	1342	1342	1342	0
122	20240116	170500	87686946	1342	1342	1342	1342	518
123	20240116	170400	87686946	1342	1342	1342	1342	0
124	20240116	170300	87686946	1342	1342	1342	1342	0
125	20240116	170200	87686946	1342	1342	1342	1342	0
126	20240116	170100	87686946	1342	1342	1342	1342	0
127	20240116	170000	87686946	1342	1342	1342	1342	0
128	20240116	165900	87686946	1342	1342	1342	1342	0
129	20240116	165800	87686946	1342	1342	1342	1342	0
130	20240116	165700	87686946	1342	1342	1342	1342	0
131	20240116	165600	87686946	1342	1342	1342	1342	0
132	20240116	165500	87686946	1342	1342	1342	1342	0
133	20240116	165400	87686946	1342	1342	1342	1342	0
134	20240116	165300	87686946	1342	1342	1342	1342	0
135	20240116	165200	87686946	1342	1342	1342	1342	0
136	20240116	165100	87686946	1342	1342	1342	1342	0
137	20240116	165000	87686946	1342	1342	1342	1342	0
138	20240116	164900	87686946	1342	1342	1342	1342	0
139	20240116	164800	87686946	1342	1342	1342	1342	0
140	20240116	164700	87686946	1342	1342	1342	1342	0
141	20240116	164600	87686946	1342	1342	1342	1342	0
142	20240116	164500	87686946	1342	1342	1342	1342	0
143	20240116	164400	87686946	1342	1342	1342	1342	0
144	20240116	164300	87686946	1342	1342	1342	1342	0
145	20240116	164200	87686946	1342	1342	1342	1342	0
146	20240116	164100	87686946	1342	1342	1342	1342	0
147	20240116	164000	87686946	1342	1342	1342	1342	0
148	20240116	163900	87686946	1342	1342	1342	1342	0
149	20240116	163800	87686946	1342	1342	1342	1342	0
150	20240116	163700	87686946	1342	1342	1342	1342	0
151	20240116	163600	87686946	1342	1342	1342	1342	0
152	20240116	163500	87686946	1342	1342	1342	1342	518
153	20240116	163400	87686946	1342	1342	1342	1342	0
154	20240116	163300	87686946	1342	1342	1342	1342	0
155	20240116	163200	87686946	1342	1342	1342	1342	0
156	20240116	163100	87686946	1342	1342	1342	1342	0
157	20240116	163000	87686946	1342	1342	1342	1342	0
158	20240116	162900	87686946	1342	1342	1342	1342	0
159	20240116	162800	87686946	1342	1342	1342	1342	0
160	20240116	162700	87686946	1342	1342	1342	1342	0
161	20240116	162600	87686946	1342	1342	1342	1342	0
162	20240116	162500	87686946	1342	1342	1342	1342	0
163	20240116	162400	87686946	1342	1342	1342	1342	0
164	20240116	162300	87686946	1342	1342	1342	1342	0
165	20240116	162200	87686946	1342	1342	1342	1342	0
166	20240116	162100	87686946	1342	1342	1342	1342	0
167	20240116	162000	87686946	1342	1342	1342	1342	0
168	20240116	161900	87686946	1342	1342	1342	1342	0
169	20240116	161800	87686946	1342	1342	1342	1342	0
170	20240116	161700	87686946	1342	1342	1342	1342	0
171	20240116	161600	87686946	1342	1342	1342	1342	0
172	20240116	161500	87686946	1342	1342	1342	1342	0
173	20240116	161400	87686946	1342	1342	1342	1342	0
174	20240116	161300	87686946	1342	1342	1342	1342	0
175	20240116	161200	87686946	1342	1342	1342	1342	0
176	20240116	161100	87686946	1342	1342	1342	1342	0
177	20240116	161000	87686946	1342	1342	1342	1342	0
178	20240116	160900	87686946	1342	1342	1342	1342	0
179	20240116	160800	87686946	1342	1342	1342	1342	0
180	20240116	160700	87686946	1342	1342	1342	1342	0
181	20240116	160600	87686946	1342	1342	1342	1342	0
182	20240116	160500	87686946	1342	1342	1342	1342	518
183	20240116	160400	87686946	1342	1342	1342	1342	0
184	20240116	160300	87686946	1342	1342	1342	1342	0
185	20240116	160200	87686946	1342	1342	1342	1342	0
186	20240116	160100	87686946	1342	1342	1342	1342	0
187	20240116	160000	87686946	1342	1342	1342	1342	0
188	20240116	155900	87686946	1342	1342	1342	1342	0
189	20240116	155800	87686946	1342	1342	1342	1342	0
190	20240116	155700	87686946	1342	1342	1342	1342	0
191	20240116	155600	87686946	1342	1342	1342	1342	0
192	20240116	155500	87686946	1342	1342	1342	1342	0
193	20240116	155400	87686946	1342	1342	1342	1342	0
194	20240116	155300	87686946	1342	1342	1342	1342	0
195	20240116	155200	87686946	1342	1342	1342	1342	0
196	20240116	155100	87686946	1342	1342	1342	1342	0
197	20240116	155000	87686946	1342	1342	1342	1342	0
198	20240116	154900	87686946	1342	1342	1342	1342	0
199	20240116	154800	87686946	1342	1342	1342	1342	0
200	20240116	154700	87686946	1342	1342	1342	1342	0
201	20240116	154600	87686946	1342	1342	1342	1342	0
202	20240116	154500	87686946	1342	1342	1342	1342	0
203	20240116	154400	87686946	1342	1342	1342	1342	0
204	20240116	154300	87686946	1342	1342	1342	1342	0
205	20240116	154200	87686946	1342	1342	1342	1342	0
206	20240116	154100	87686946	1342	1342	1342	1342	0
207	20240116	154000	87686946	1342	1342	1342	1342	0
208	20240116	153900	87686946	1342	1342	1342	1342	0
209	20240116	153800	87686946	1342	1342	1342	1342	0
210	20240116	153700	87686946	1342	1342	1342	1342	0
211	20240116	153600	87686946	1342	1342	1342	1342	0
212	20240116	153500	87686946	1342	1342	1342	1342	518
213	20240116	153400	87686946	1342	1342	1342	1342	0
214	20240116	153300	87686946	1342	1342	1342	1342	0
215	20240116	153200	87686946	1342	1342	1342	1342	0
216	20240116	153100	87686946	1342	1342	1342	1342	0
217	20240116	153000	87686946	1342	1342	1342	1342	518
218	20240116	152900	86991790	1353	1353	1353	1353	0
219	20240116	152800	86991790	1353	1353	1353	1353	0
220	20240116	152700	86991790	1353	1353	1353	1353	0
221	20240116	152600	86991790	1353	1353	1353	1353	0
222	20240116	152500	86991790	1353	1353	1353	1353	0
223	20240116	152400	86991790	1353	1353	1353	1353	0
224	20240116	152300	86991790	1353	1353	1353	1353	0
225	20240116	152200	86991790	1353	1353	1353	1353	0
226	20240116	152100	86991790	1353	1353	1353	1353	0
227	20240116	152000	86991790	1353	1353	1353	1353	0
228	20240116	151900	86991790	1353	1353	1353	1353	0
229	20240116	151800	86991790	1353	1353	1353	1353	0
230	20240116	151700	86991790	1353	1353	1353	1353	0
231	20240116	151600	86991790	1353	1353	1353	1353	0
232	20240116	151500	86991790	1353	1353	1353	1353	0
233	20240116	151400	86991790	1353	1353	1353	1353	0
234	20240116	151300	86991790	1353	1353	1353	1353	0
235	20240116	151200	86991790	1353	1353	1353	1353	0
236	20240116	151100	86991790	1353	1353	1353	1353	0
237	20240116	151000	86991790	1353	1353	1353	1353	0
238	20240116	150900	86991790	1353	1353	1353	1353	0
239	20240116	150800	86991790	1353	1353	1353	1353	0
240	20240116	150700	86991790	1353	1353	1353	1353	0
241	20240116	150600	86991790	1353	1353	1353	1353	0
242	20240116	150500	86991790	1353	1353	1353	1353	0
243	20240116	150400	86991790	1353	1353	1353	1353	0
244	20240116	150300	86991790	1353	1353	1353	1353	45
245	20240116	150200	86930905	1353	1353	1353	1353	1
246	20240116	150100	86929552	1353	1353	1353	1353	0
247	20240116	150000	86929552	1353	1353	1353	1353	0
248	20240116	145900	86929552	1353	1353	1353	1353	0
249	20240116	145800	86929552	1353	1353	1353	1353	0
250	20240116	145700	86929552	1353	1353	1353	1353	0
251	20240116	145600	86929552	1353	1353	1353	1353	0
252	20240116	145500	86929552	1353	1353	1353	1353	0
253	20240116	145400	86929552	1353	1353	1353	1353	0
254	20240116	145300	86929552	1353	1353	1353	1353	0
255	20240116	145200	86929552	1353	1353	1353	1353	0
256	20240116	145100	86929552	1353	1353	1353	1353	1300
257	20240116	145000	85170652	1353	1353	1353	1353	0
258	20240116	144900	85170652	1353	1353	1353	1353	0
259	20240116	144800	85170652	1353	1353	1353	1353	0
260	20240116	144700	85170652	1353	1353	1353	1353	0
261	20240116	144600	85170652	1353	1353	1353	1353	0
262	20240116	144500	85170652	1353	1353	1353	1353	0
263	20240116	144400	85170652	1353	1353	1353	1353	0
264	20240116	144300	85170652	1353	1353	1353	1353	139
265	20240116	144200	84982585	1360	1360	1360	1360	0
266	20240116	144100	84982585	1360	1360	1360	1360	0
267	20240116	144000	84982585	1360	1360	1360	1360	0
268	20240116	143900	84982585	1360	1360	1360	1360	527
269	20240116	143800	84265865	1353	1353	1353	1353	0
270	20240116	143700	84265865	1353	1353	1353	1353	10
271	20240116	143600	84252335	1359	1359	1359	1359	0
272	20240116	143500	84252335	1359	1359	1359	1359	0
273	20240116	143400	84252335	1359	1359	1359	1359	0
274	20240116	143300	84252335	1359	1359	1359	1359	0
275	20240116	143200	84252335	1359	1359	1359	1359	0
276	20240116	143100	84252335	1359	1359	1359	1359	8
277	20240116	143000	84241463	1359	1359	1359	1359	0
278	20240116	142900	84241463	1359	1359	1359	1359	0
279	20240116	142800	84241463	1359	1359	1359	1359	0
280	20240116	142700	84241463	1359	1359	1359	1359	0
281	20240116	142600	84241463	1359	1359	1359	1359	385
282	20240116	142500	83718248	1359	1359	1359	1359	200
283	20240116	142400	83446448	1353	1357	1357	1353	430
284	20240116	142300	82863766	1357	1357	1357	1357	0
285	20240116	142200	82863766	1357	1357	1357	1357	0
286	20240116	142100	82863766	1357	1357	1357	1357	0
287	20240116	142000	82863766	1357	1357	1357	1357	0
288	20240116	141900	82863766	1357	1357	1357	1357	0
289	20240116	141800	82863766	1357	1357	1357	1357	0
290	20240116	141700	82863766	1357	1357	1357	1357	50
291	20240116	141600	82795916	1353	1353	1353	1353	275
292	20240116	141500	82423841	1357	1357	1357	1357	0
293	20240116	141400	82423841	1357	1357	1357	1357	0
294	20240116	141300	82423841	1357	1357	1357	1357	0
295	20240116	141200	82423841	1357	1357	1357	1357	34
296	20240116	141100	82377703	1357	1357	1357	1357	8
297	20240116	141000	82366847	1357	1357	1357	1357	8
298	20240116	140900	82355991	1357	1357	1357	1357	49
299	20240116	140800	82289498	1353	1353	1353	1353	0
300	20240116	140700	82289498	1353	1353	1353	1353	34
301	20240116	140600	82243496	1356	1356	1356	1356	0
302	20240116	140500	82243496	1356	1356	1356	1356	0
303	20240116	140400	82243496	1356	1356	1356	1356	0
304	20240116	140300	82243496	1356	1356	1356	1356	0
305	20240116	140200	82243496	1356	1356	1356	1356	0
306	20240116	140100	82243496	1356	1356	1356	1356	0
307	20240116	140000	82243496	1356	1356	1356	1356	0
308	20240116	135900	82243496	1356	1356	1356	1356	348
309	20240116	135800	81771608	1355	1355	1355	1355	0
310	20240116	135700	81771608	1355	1355	1355	1355	1000
311	20240116	135600	80416608	1355	1355	1355	1355	0
312	20240116	135500	80416608	1355	1355	1355	1355	0
313	20240116	135400	80416608	1355	1355	1355	1355	35
314	20240116	135300	80369183	1357	1357	1357	1357	0
315	20240116	135200	80369183	1357	1357	1357	1357	0
316	20240116	135100	80369183	1357	1357	1357	1357	0
317	20240116	135000	80369183	1357	1357	1357	1357	0
318	20240116	134900	80369183	1357	1357	1357	1357	0
319	20240116	134800	80369183	1357	1357	1357	1357	0
320	20240116	134700	80369183	1357	1357	1357	1357	0
321	20240116	134600	80369183	1357	1357	1357	1357	0
322	20240116	134500	80369183	1357	1357	1357	1357	0
323	20240116	134400	80369183	1357	1357	1357	1357	0
324	20240116	134300	80369183	1357	1357	1357	1357	0
325	20240116	134200	80369183	1357	1357	1357	1357	0
326	20240116	134100	80369183	1357	1357	1357	1357	0
327	20240116	134000	80369183	1357	1357	1357	1357	0
328	20240116	133900	80369183	1357	1357	1357	1357	0
329	20240116	133800	80369183	1357	1357	1357	1357	0
330	20240116	133700	80369183	1357	1357	1357	1357	0
331	20240116	133600	80369183	1357	1357	1357	1357	0
332	20240116	133500	80369183	1357	1357	1357	1357	0
333	20240116	133400	80369183	1357	1357	1357	1357	0
334	20240116	133300	80369183	1357	1357	1357	1357	0
335	20240116	133200	80369183	1357	1357	1357	1357	0
336	20240116	133100	80369183	1357	1357	1357	1357	0
337	20240116	133000	80369183	1357	1357	1357	1357	0
338	20240116	132900	80369183	1357	1357	1357	1357	0
339	20240116	132800	80369183	1357	1357	1357	1357	0
340	20240116	132700	80369183	1357	1357	1357	1357	0
341	20240116	132600	80369183	1357	1357	1357	1357	0
342	20240116	132500	80369183	1357	1357	1357	1357	0
343	20240116	132400	80369183	1357	1357	1357	1357	0
344	20240116	132300	80369183	1357	1357	1357	1357	0
345	20240116	132200	80369183	1357	1357	1357	1357	9
346	20240116	132100	80356970	1358	1358	1359	1357	1846
347	20240116	132000	77848787	1359	1359	1359	1359	0
348	20240116	131900	77848787	1359	1359	1359	1359	0
349	20240116	131800	77848787	1359	1359	1359	1359	220
350	20240116	131700	77549807	1359	1359	1359	1359	0
351	20240116	131600	77549807	1359	1359	1359	1359	0
352	20240116	131500	77549807	1359	1359	1359	1359	0
353	20240116	131400	77549807	1359	1359	1359	1359	0
354	20240116	131300	77549807	1359	1359	1359	1359	143
355	20240116	131200	77355470	1336	1336	1336	1336	0
356	20240116	131100	77355470	1336	1336	1336	1336	0
357	20240116	131000	77355470	1336	1336	1336	1336	0
358	20240116	130900	77355470	1336	1336	1336	1336	0
359	20240116	130800	77355470	1336	1336	1336	1336	0
360	20240116	130700	77355470	1336	1336	1336	1336	0
361	20240116	130600	77355470	1336	1336	1336	1336	0
362	20240116	130500	77355470	1336	1336	1336	1336	0
363	20240116	130400	77355470	1336	1336	1336	1336	0
364	20240116	130300	77355470	1336	1336	1336	1336	50
365	20240116	130200	77288670	1336	1336	1336	1336	0
366	20240116	130100	77288670	1336	1336	1336	1336	0
367	20240116	130000	77288670	1336	1336	1336	1336	0
368	20240116	125900	77288670	1336	1336	1336	1336	0
369	20240116	125800	77288670	1336	1336	1336	1336	0
370	20240116	125700	77288670	1336	1336	1336	1336	0
371	20240116	125600	77288670	1336	1336	1336	1336	0
372	20240116	125500	77288670	1336	1336	1336	1336	500
373	20240116	125400	76620670	1336	1336	1336	1336	0
374	20240116	125300	76620670	1336	1336	1336	1336	0
375	20240116	125200	76620670	1336	1336	1336	1336	0
376	20240116	125100	76620670	1336	1336	1336	1336	0
377	20240116	125000	76620670	1336	1336	1336	1336	0
378	20240116	124900	76620670	1336	1336	1336	1336	55
379	20240116	124800	76547190	1335	1335	1335	1335	0
380	20240116	124700	76547190	1335	1335	1335	1335	0
381	20240116	124600	76547190	1335	1335	1335	1335	0
382	20240116	124500	76547190	1335	1358	1358	1335	987
383	20240116	124400	75223828	1358	1356	1358	1356	121
384	20240116	124300	75059651	1359	1359	1359	1359	0
385	20240116	124200	75059651	1359	1359	1359	1359	0
386	20240116	124100	75059651	1359	1359	1359	1359	0
387	20240116	124000	75059651	1359	1359	1359	1359	0
388	20240116	123900	75059651	1359	1359	1359	1359	0
389	20240116	123800	75059651	1359	1359	1359	1359	1
390	20240116	123700	75058292	1361	1361	1361	1361	0
391	20240116	123600	75058292	1361	1361	1361	1361	0
392	20240116	123500	75058292	1361	1361	1361	1361	0
393	20240116	123400	75058292	1361	1361	1361	1361	0
394	20240116	123300	75058292	1361	1361	1361	1361	0
395	20240116	123200	75058292	1361	1361	1361	1361	0
396	20240116	123100	75058292	1361	1361	1361	1361	0
397	20240116	123000	75058292	1361	1361	1361	1361	0
398	20240116	122900	75058292	1361	1361	1361	1361	0
399	20240116	122800	75058292	1361	1361	1361	1361	724
400	20240116	122700	74072928	1361	1351	1361	1351	846
401	20240116	122600	72922812	1361	1361	1361	1361	0
402	20240116	122500	72922812	1361	1361	1361	1361	0
403	20240116	122400	72922812	1361	1361	1361	1361	0
404	20240116	122300	72922812	1361	1361	1361	1361	0
405	20240116	122200	72922812	1361	1361	1361	1361	0
406	20240116	122100	72922812	1361	1361	1361	1361	0
407	20240116	122000	72922812	1361	1361	1361	1361	0
408	20240116	121900	72922812	1361	1361	1361	1361	0
409	20240116	121800	72922812	1361	1361	1361	1361	0
410	20240116	121700	72922812	1361	1361	1361	1361	0
411	20240116	121600	72922812	1361	1361	1361	1361	120
412	20240116	121500	72759492	1362	1341	1362	1341	100
413	20240116	121400	72623825	1335	1335	1335	1335	17
414	20240116	121300	72601130	1335	1335	1335	1335	0
415	20240116	121200	72601130	1335	1335	1335	1335	140
416	20240116	121100	72414230	1336	1336	1336	1336	18
417	20240116	121000	72390182	1336	1336	1336	1336	0
418	20240116	120900	72390182	1336	1336	1336	1336	10
419	20240116	120800	72376822	1342	1342	1342	1342	0
420	20240116	120700	72376822	1342	1342	1342	1342	0
421	20240116	120600	72376822	1342	1342	1342	1342	0
422	20240116	120500	72376822	1342	1342	1342	1342	0
423	20240116	120400	72376822	1342	1342	1342	1342	141
424	20240116	120300	72187600	1342	1338	1342	1338	1019
425	20240116	120200	70821100	1340	1340	1340	1340	0
426	20240116	120100	70821100	1340	1340	1340	1340	0
427	20240116	120000	70821100	1340	1340	1340	1340	0
428	20240116	115900	70821100	1340	1340	1340	1340	0
429	20240116	115800	70821100	1340	1340	1340	1340	0
430	20240116	115700	70821100	1340	1340	1340	1340	0
431	20240116	115600	70821100	1340	1340	1340	1340	0
432	20240116	115500	70821100	1340	1340	1340	1340	4
433	20240116	115400	70815740	1340	1340	1340	1340	0
434	20240116	115300	70815740	1340	1341	1341	1340	54
435	20240116	115200	70743329	1342	1344	1344	1342	1189
436	20240116	115100	69147532	1348	1348	1348	1348	0
437	20240116	115000	69147532	1348	1348	1348	1348	0
438	20240116	114900	69147532	1348	1348	1348	1348	0
439	20240116	114800	69147532	1348	1348	1348	1348	180
440	20240116	114700	68904892	1349	1349	1349	1349	0
441	20240116	114600	68904892	1349	1351	1351	1349	57
442	20240116	114500	68827966	1351	1351	1351	1351	0
443	20240116	114400	68827966	1351	1351	1351	1351	0
444	20240116	114300	68827966	1351	1351	1351	1351	0
445	20240116	114200	68827966	1351	1351	1351	1351	0
446	20240116	114100	68827966	1351	1351	1351	1351	0
447	20240116	114000	68827966	1351	1351	1351	1351	0
448	20240116	113900	68827966	1351	1351	1351	1351	0
449	20240116	113800	68827966	1351	1351	1351	1351	0
450	20240116	113700	68827966	1351	1351	1351	1351	0
451	20240116	113600	68827966	1351	1351	1351	1351	0
452	20240116	113500	68827966	1351	1351	1351	1351	0
453	20240116	113400	68827966	1351	1351	1351	1351	0
454	20240116	113300	68827966	1351	1351	1351	1351	0
455	20240116	113200	68827966	1351	1351	1351	1351	0
456	20240116	113100	68827966	1351	1353	1353	1351	31
457	20240116	113000	68786065	1363	1363	1363	1363	0
458	20240116	112900	68786065	1363	1363	1363	1363	0
459	20240116	112800	68786065	1363	1363	1363	1363	0
460	20240116	112700	68786065	1363	1363	1363	1363	0
461	20240116	112600	68786065	1363	1363	1363	1363	0
462	20240116	112500	68786065	1363	1363	1363	1363	0
463	20240116	112400	68786065	1363	1363	1363	1363	0
464	20240116	112300	68786065	1363	1363	1363	1363	0
465	20240116	112200	68786065	1363	1363	1363	1363	0
466	20240116	112100	68786065	1363	1348	1363	1348	236
467	20240116	112000	68467825	1348	1348	1348	1348	540
468	20240116	111900	67739905	1355	1355	1355	1355	0
469	20240116	111800	67739905	1355	1357	1357	1355	242
470	20240116	111700	67411736	1365	1365	1365	1365	0
471	20240116	111600	67411736	1365	1365	1365	1365	0
472	20240116	111500	67411736	1365	1365	1365	1365	0
473	20240116	111400	67411736	1365	1365	1365	1365	0
474	20240116	111300	67411736	1365	1365	1365	1365	0
475	20240116	111200	67411736	1365	1365	1365	1365	0
476	20240116	111100	67411736	1365	1365	1365	1365	0
477	20240116	111000	67411736	1365	1365	1365	1365	0
478	20240116	110900	67411736	1365	1365	1365	1365	0
479	20240116	110800	67411736	1365	1365	1365	1365	0
480	20240116	110700	67411736	1365	1365	1365	1365	0
481	20240116	110600	67411736	1365	1365	1365	1365	0
482	20240116	110500	67411736	1365	1365	1365	1365	0
483	20240116	110400	67411736	1365	1365	1365	1365	0
484	20240116	110300	67411736	1365	1363	1365	1363	1000
485	20240116	110200	66046926	1363	1363	1363	1363	4
486	20240116	110100	66041474	1364	1364	1364	1364	2
487	20240116	110000	66038746	1365	1346	1365	1346	2000
488	20240116	105900	63323287	1340	1340	1340	1340	0
489	20240116	105800	63323287	1340	1340	1340	1340	0
490	20240116	105700	63323287	1340	1344	1344	1340	519
491	20240116	105600	62627777	1346	1346	1346	1346	500
492	20240116	105500	61954777	1346	1347	1347	1346	251
493	20240116	105400	61616690	1347	1347	1347	1347	0
494	20240116	105300	61616690	1347	1347	1347	1347	0
495	20240116	105200	61616690	1347	1347	1347	1347	0
496	20240116	105100	61616690	1347	1347	1347	1347	0
497	20240116	105000	61616690	1347	1347	1347	1347	0
498	20240116	104900	61616690	1347	1347	1347	1347	0
499	20240116	104800	61616690	1347	1347	1347	1347	0
500	20240116	104700	61616690	1347	1347	1347	1347	0
501	20240116	104600	61616690	1347	1347	1347	1347	1
502	20240116	104500	61615343	1347	1347	1347	1347	0
503	20240116	104400	61615343	1347	1347	1347	1347	0
504	20240116	104300	61615343	1347	1347	1347	1347	3
505	20240116	104200	61611302	1347	1347	1347	1347	0
506	20240116	104100	61611302	1347	1347	1347	1347	100
507	20240116	104000	61476602	1347	1347	1347	1347	0
508	20240116	103900	61476602	1347	1347	1347	1347	4000
509	20240116	103800	56088602	1347	1347	1347	1347	3
510	20240116	103700	56084561	1347	1347	1347	1347	6
511	20240116	103600	56076479	1347	1347	1347	1347	93
512	20240116	103500	55951208	1347	1347	1347	1347	0
513	20240116	103400	55951208	1347	1347	1347	1347	318
514	20240116	103300	55522862	1347	1347	1347	1347	0
515	20240116	103200	55522862	1347	1347	1347	1347	0
516	20240116	103100	55522862	1347	1347	1347	1347	0
517	20240116	103000	55522862	1347	1347	1347	1347	0
518	20240116	102900	55522862	1347	1347	1347	1347	0
519	20240116	102800	55522862	1347	1347	1347	1347	0
520	20240116	102700	55522862	1347	1347	1347	1347	0
521	20240116	102600	55522862	1347	1347	1347	1347	0
522	20240116	102500	55522862	1347	1347	1347	1347	5086
523	20240116	102400	48672020	1347	1347	1347	1347	0
524	20240116	102300	48672020	1347	1347	1347	1347	0
525	20240116	102200	48672020	1347	1347	1347	1347	0
526	20240116	102100	48672020	1347	1347	1347	1347	0
527	20240116	102000	48672020	1347	1347	1347	1347	0
528	20240116	101900	48672020	1347	1348	1348	1347	350
529	20240116	101800	48200557	1347	1347	1347	1347	0
530	20240116	101700	48200557	1347	1347	1347	1347	0
531	20240116	101600	48200557	1347	1347	1347	1347	0
532	20240116	101500	48200557	1347	1347	1347	1347	0
533	20240116	101400	48200557	1347	1347	1347	1347	0
534	20240116	101300	48200557	1347	1347	1347	1347	0
535	20240116	101200	48200557	1347	1347	1347	1347	99
536	20240116	101100	48067204	1347	1347	1347	1347	0
537	20240116	101000	48067204	1347	1347	1347	1347	0
538	20240116	100900	48067204	1347	1347	1347	1347	0
539	20240116	100800	48067204	1347	1347	1347	1347	0
540	20240116	100700	48067204	1347	1347	1347	1347	1
541	20240116	100600	48065857	1347	1347	1347	1347	0
542	20240116	100500	48065857	1347	1347	1347	1347	0
543	20240116	100400	48065857	1347	1347	1347	1347	0
544	20240116	100300	48065857	1347	1347	1347	1347	3
545	20240116	100200	48061816	1347	1347	1347	1347	0
546	20240116	100100	48061816	1347	1347	1347	1347	0
547	20240116	100000	48061816	1347	1347	1347	1347	0
548	20240116	095900	48061816	1347	1347	1347	1347	100
549	20240116	095800	47927116	1347	1347	1347	1347	0
550	20240116	095700	47927116	1347	1347	1347	1347	73
551	20240116	095600	47828785	1347	1349	1349	1347	15410
552	20240116	095500	27071293	1352	1352	1352	1352	100
553	20240116	095400	26936093	1352	1352	1352	1352	58
554	20240116	095300	26857677	1352	1352	1352	1352	42
555	20240116	095200	26800893	1352	1352	1352	1352	0
556	20240116	095100	26800893	1352	1352	1352	1352	0
557	20240116	095000	26800893	1352	1352	1352	1352	174
558	20240116	094900	26565645	1352	1352	1352	1352	0
559	20240116	094800	26565645	1352	1352	1352	1352	0
560	20240116	094700	26565645	1352	1352	1352	1352	0
561	20240116	094600	26565645	1352	1352	1352	1352	332
562	20240116	094500	26116781	1352	1352	1352	1352	1
563	20240116	094400	26115429	1347	1347	1347	1347	0
564	20240116	094300	26115429	1347	1347	1347	1347	1
565	20240116	094200	26114082	1356	1356	1356	1356	0
566	20240116	094100	26114082	1356	1356	1356	1356	0
567	20240116	094000	26114082	1356	1355	1356	1355	666
568	20240116	093900	25211022	1357	1357	1357	1357	0
569	20240116	093800	25211022	1357	1357	1357	1357	0
570	20240116	093700	25211022	1357	1357	1357	1357	0
571	20240116	093600	25211022	1357	1357	1357	1357	0
572	20240116	093500	25211022	1357	1357	1357	1357	1
573	20240116	093400	25209665	1346	1346	1346	1346	300
574	20240116	093300	24805865	1358	1358	1358	1358	0
575	20240116	093200	24805865	1358	1358	1358	1358	2
576	20240116	093100	24803149	1359	1350	1359	1338	520
577	20240116	093000	24101179	1351	1351	1351	1351	10
578	20240116	092900	24087669	1354	1354	1354	1354	0
579	20240116	092800	24087669	1354	1350	1354	1350	160
580	20240116	092700	23871144	1350	1350	1350	1350	0
581	20240116	092600	23871144	1350	1353	1353	1350	4245
582	20240116	092500	18135881	1360	1353	1360	1353	16
583	20240116	092400	18114226	1353	1353	1353	1353	0
584	20240116	092300	18114226	1353	1353	1353	1353	0
585	20240116	092200	18114226	1353	1353	1353	1353	0
586	20240116	092100	18114226	1353	1362	1362	1353	6720
587	20240116	092000	9021728	1360	1362	1362	1360	652
588	20240116	091900	8134954	1362	1362	1362	1362	2
589	20240116	091800	8132230	1360	1362	1362	1360	195
590	20240116	091700	7866920	1364	1370	1370	1364	549
591	20240116	091600	7115084	1374	1374	1374	1374	0
592	20240116	091500	7115084	1374	1374	1374	1374	0
593	20240116	091400	7115084	1374	1374	1374	1374	0
594	20240116	091300	7115084	1374	1374	1374	1374	1
595	20240116	091200	7113710	1360	1361	1361	1360	437
596	20240116	091100	6519338	1360	1379	1379	1360	1733
597	20240116	091000	4157542	1380	1381	1381	1380	34
598	20240116	090900	4110589	1391	1386	1391	1386	150
599	20240116	090800	3901944	1381	1386	1396	1381	16
600	20240116	090700	3879661	1381	1381	1381	1381	119
601	20240116	090600	3715322	1376	1398	1398	1376	159
602	20240116	090500	3496516	1398	1397	1398	1376	2350
603	20240116	090400	211309	1398	1398	1398	1398	0
604	20240116	090300	211309	1398	1398	1398	1398	1
605	20240116	090200	209911	1399	1396	1399	1396	10
606	20240116	090100	195929	1361	1362	1362	1361	69
607	20240116	090000	102000	1360	1360	1360	1360	75