KissMeData/121890/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201700	135073854	1850	1850	1850	1850	472
3	20240119	201600	135073854	1850	1850	1850	1850	0
4	20240119	201500	135073854	1850	1850	1850	1850	0
5	20240119	201400	135073854	1850	1850	1850	1850	0
6	20240119	201300	135073854	1850	1850	1850	1850	0
7	20240119	201200	135073854	1850	1850	1850	1850	0
8	20240119	201100	135073854	1850	1850	1850	1850	0
9	20240119	201000	135073854	1850	1850	1850	1850	0
10	20240119	200900	135073854	1850	1850	1850	1850	0
11	20240119	200800	135073854	1850	1850	1850	1850	0
12	20240119	200700	135073854	1850	1850	1850	1850	0
13	20240119	200600	135073854	1850	1850	1850	1850	0
14	20240119	200500	135073854	1850	1850	1850	1850	0
15	20240119	200400	135073854	1850	1850	1850	1850	0
16	20240119	200300	135073854	1850	1850	1850	1850	0
17	20240119	200200	135073854	1850	1850	1850	1850	0
18	20240119	200100	135073854	1850	1850	1850	1850	0
19	20240119	200000	135073854	1850	1850	1850	1850	0
20	20240119	195900	135073854	1850	1850	1850	1850	0
21	20240119	195800	135073854	1850	1850	1850	1850	0
22	20240119	195700	135073854	1850	1850	1850	1850	0
23	20240119	195600	135073854	1850	1850	1850	1850	0
24	20240119	195500	135073854	1850	1850	1850	1850	0
25	20240119	195400	135073854	1850	1850	1850	1850	0
26	20240119	195300	135073854	1850	1850	1850	1850	0
27	20240119	195200	135073854	1850	1850	1850	1850	0
28	20240119	195100	135073854	1850	1850	1850	1850	0
29	20240119	195000	135073854	1850	1850	1850	1850	0
30	20240119	194900	135073854	1850	1850	1850	1850	0
31	20240119	194800	135073854	1850	1850	1850	1850	0
32	20240119	194700	135073854	1850	1850	1850	1850	472
33	20240119	194600	135073854	1850	1850	1850	1850	0
34	20240119	194500	135073854	1850	1850	1850	1850	0
35	20240119	194400	135073854	1850	1850	1850	1850	0
36	20240119	194300	135073854	1850	1850	1850	1850	0
37	20240119	194200	135073854	1850	1850	1850	1850	0
38	20240119	194100	135073854	1850	1850	1850	1850	0
39	20240119	194000	135073854	1850	1850	1850	1850	0
40	20240119	193900	135073854	1850	1850	1850	1850	0
41	20240119	193800	135073854	1850	1850	1850	1850	0
42	20240119	193700	135073854	1850	1850	1850	1850	0
43	20240119	193600	135073854	1850	1850	1850	1850	0
44	20240119	193500	135073854	1850	1850	1850	1850	0
45	20240119	193400	135073854	1850	1850	1850	1850	0
46	20240119	193300	135073854	1850	1850	1850	1850	0
47	20240119	193200	135073854	1850	1850	1850	1850	0
48	20240119	193100	135073854	1850	1850	1850	1850	0
49	20240119	193000	135073854	1850	1850	1850	1850	0
50	20240119	192900	135073854	1850	1850	1850	1850	0
51	20240119	192800	135073854	1850	1850	1850	1850	0
52	20240119	192700	135073854	1850	1850	1850	1850	0
53	20240119	192600	135073854	1850	1850	1850	1850	0
54	20240119	192500	135073854	1850	1850	1850	1850	0
55	20240119	192400	135073854	1850	1850	1850	1850	0
56	20240119	192300	135073854	1850	1850	1850	1850	0
57	20240119	192200	135073854	1850	1850	1850	1850	0
58	20240119	192100	135073854	1850	1850	1850	1850	0
59	20240119	192000	135073854	1850	1850	1850	1850	0
60	20240119	191900	135073854	1850	1850	1850	1850	0
61	20240119	191800	135073854	1850	1850	1850	1850	0
62	20240119	191700	135073854	1850	1850	1850	1850	472
63	20240119	191600	135073854	1850	1850	1850	1850	0
64	20240119	191500	135073854	1850	1850	1850	1850	0
65	20240119	191400	135073854	1850	1850	1850	1850	0
66	20240119	191300	135073854	1850	1850	1850	1850	0
67	20240119	191200	135073854	1850	1850	1850	1850	0
68	20240119	191100	135073854	1850	1850	1850	1850	0
69	20240119	191000	135073854	1850	1850	1850	1850	0
70	20240119	190900	135073854	1850	1850	1850	1850	0
71	20240119	190800	135073854	1850	1850	1850	1850	0
72	20240119	190700	135073854	1850	1850	1850	1850	0
73	20240119	190600	135073854	1850	1850	1850	1850	0
74	20240119	190500	135073854	1850	1850	1850	1850	0
75	20240119	190400	135073854	1850	1850	1850	1850	0
76	20240119	190300	135073854	1850	1850	1850	1850	0
77	20240119	190200	135073854	1850	1850	1850	1850	0
78	20240119	190100	135073854	1850	1850	1850	1850	0
79	20240119	190000	135073854	1850	1850	1850	1850	0
80	20240119	185900	135073854	1850	1850	1850	1850	0
81	20240119	185800	135073854	1850	1850	1850	1850	0
82	20240119	185700	135073854	1850	1850	1850	1850	0
83	20240119	185600	135073854	1850	1850	1850	1850	0
84	20240119	185500	135073854	1850	1850	1850	1850	0
85	20240119	185400	135073854	1850	1850	1850	1850	0
86	20240119	185300	135073854	1850	1850	1850	1850	0
87	20240119	185200	135073854	1850	1850	1850	1850	0
88	20240119	185100	135073854	1850	1850	1850	1850	0
89	20240119	185000	135073854	1850	1850	1850	1850	0
90	20240119	184900	135073854	1850	1850	1850	1850	0
91	20240119	184800	135073854	1850	1850	1850	1850	0
92	20240119	184700	135073854	1850	1850	1850	1850	472
93	20240119	184600	135073854	1850	1850	1850	1850	0
94	20240119	184500	135073854	1850	1850	1850	1850	0
95	20240119	184400	135073854	1850	1850	1850	1850	0
96	20240119	184300	135073854	1850	1850	1850	1850	0
97	20240119	184200	135073854	1850	1850	1850	1850	0
98	20240119	184100	135073854	1850	1850	1850	1850	0
99	20240119	184000	135073854	1850	1850	1850	1850	0
100	20240119	183900	135073854	1850	1850	1850	1850	0
101	20240119	183800	135073854	1850	1850	1850	1850	0
102	20240119	183700	135073854	1850	1850	1850	1850	0
103	20240119	183600	135073854	1850	1850	1850	1850	0
104	20240119	183500	135073854	1850	1850	1850	1850	0
105	20240119	183400	135073854	1850	1850	1850	1850	0
106	20240119	183300	135073854	1850	1850	1850	1850	0
107	20240119	183200	135073854	1850	1850	1850	1850	0
108	20240119	183100	135073854	1850	1850	1850	1850	0
109	20240119	183000	135073854	1850	1850	1850	1850	0
110	20240119	182900	135073854	1850	1850	1850	1850	0
111	20240119	182800	135073854	1850	1850	1850	1850	0
112	20240119	182700	135073854	1850	1850	1850	1850	0
113	20240119	182600	135073854	1850	1850	1850	1850	0
114	20240119	182500	135073854	1850	1850	1850	1850	0
115	20240119	182400	135073854	1850	1850	1850	1850	0
116	20240119	182300	135073854	1850	1850	1850	1850	0
117	20240119	182200	135073854	1850	1850	1850	1850	0
118	20240119	182100	135073854	1850	1850	1850	1850	0
119	20240119	182000	135073854	1850	1850	1850	1850	0
120	20240119	181900	135073854	1850	1850	1850	1850	0
121	20240119	181800	135073854	1850	1850	1850	1850	0
122	20240119	181700	135073854	1850	1850	1850	1850	472
123	20240119	181600	135073854	1850	1850	1850	1850	0
124	20240119	181500	135073854	1850	1850	1850	1850	0
125	20240119	181400	135073854	1850	1850	1850	1850	0
126	20240119	181300	135073854	1850	1850	1850	1850	0
127	20240119	181200	135073854	1850	1850	1850	1850	0
128	20240119	181100	135073854	1850	1850	1850	1850	0
129	20240119	181000	135073854	1850	1850	1850	1850	0
130	20240119	180900	135073854	1850	1850	1850	1850	0
131	20240119	180800	135073854	1850	1850	1850	1850	0
132	20240119	180700	135073854	1850	1850	1850	1850	0
133	20240119	180600	135073854	1850	1850	1850	1850	0
134	20240119	180500	135073854	1850	1850	1850	1850	0
135	20240119	180400	135073854	1850	1850	1850	1850	0
136	20240119	180300	135073854	1850	1850	1850	1850	0
137	20240119	180200	135073854	1850	1850	1850	1850	0
138	20240119	180100	135073854	1850	1850	1850	1850	0
139	20240119	180000	135073854	1850	1850	1850	1850	0
140	20240119	175900	135073854	1850	1850	1850	1850	0
141	20240119	175800	135073854	1850	1850	1850	1850	0
142	20240119	175700	135073854	1850	1850	1850	1850	0
143	20240119	175600	135073854	1850	1850	1850	1850	0
144	20240119	175500	135073854	1850	1850	1850	1850	0
145	20240119	175400	135073854	1850	1850	1850	1850	0
146	20240119	175300	135073854	1850	1850	1850	1850	0
147	20240119	175200	135073854	1850	1850	1850	1850	0
148	20240119	175100	135073854	1850	1850	1850	1850	0
149	20240119	175000	135073854	1850	1850	1850	1850	0
150	20240119	174900	135073854	1850	1850	1850	1850	0
151	20240119	174800	135073854	1850	1850	1850	1850	0
152	20240119	174700	135073854	1850	1850	1850	1850	472
153	20240119	174600	135073854	1850	1850	1850	1850	0
154	20240119	174500	135073854	1850	1850	1850	1850	0
155	20240119	174400	135073854	1850	1850	1850	1850	0
156	20240119	174300	135073854	1850	1850	1850	1850	0
157	20240119	174200	135073854	1850	1850	1850	1850	0
158	20240119	174100	135073854	1850	1850	1850	1850	0
159	20240119	174000	135073854	1850	1850	1850	1850	0
160	20240119	173900	135073854	1850	1850	1850	1850	0
161	20240119	173800	135073854	1850	1850	1850	1850	0
162	20240119	173700	135073854	1850	1850	1850	1850	0
163	20240119	173600	135073854	1850	1850	1850	1850	0
164	20240119	173500	135073854	1850	1850	1850	1850	0
165	20240119	173400	135073854	1850	1850	1850	1850	0
166	20240119	173300	135073854	1850	1850	1850	1850	0
167	20240119	173200	135073854	1850	1850	1850	1850	0
168	20240119	173100	135073854	1850	1850	1850	1850	0
169	20240119	173000	135073854	1850	1850	1850	1850	0
170	20240119	172900	135073854	1850	1850	1850	1850	0
171	20240119	172800	135073854	1850	1850	1850	1850	0
172	20240119	172700	135073854	1850	1850	1850	1850	0
173	20240119	172600	135073854	1850	1850	1850	1850	0
174	20240119	172500	135073854	1850	1850	1850	1850	0
175	20240119	172400	135073854	1850	1850	1850	1850	0
176	20240119	172300	135073854	1850	1850	1850	1850	0
177	20240119	172200	135073854	1850	1850	1850	1850	0
178	20240119	172100	135073854	1850	1850	1850	1850	0
179	20240119	172000	135073854	1850	1850	1850	1850	0
180	20240119	171900	135073854	1850	1850	1850	1850	0
181	20240119	171800	135073854	1850	1850	1850	1850	0
182	20240119	171700	135073854	1850	1850	1850	1850	472
183	20240119	171600	135073854	1850	1850	1850	1850	0
184	20240119	171500	135073854	1850	1850	1850	1850	0
185	20240119	171400	135073854	1850	1850	1850	1850	0
186	20240119	171300	135073854	1850	1850	1850	1850	0
187	20240119	171200	135073854	1850	1850	1850	1850	0
188	20240119	171100	135073854	1850	1850	1850	1850	0
189	20240119	171000	135073854	1850	1850	1850	1850	0
190	20240119	170900	135073854	1850	1850	1850	1850	0
191	20240119	170800	135073854	1850	1850	1850	1850	0
192	20240119	170700	135073854	1850	1850	1850	1850	0
193	20240119	170600	135073854	1850	1850	1850	1850	0
194	20240119	170500	135073854	1850	1850	1850	1850	0
195	20240119	170400	135073854	1850	1850	1850	1850	0
196	20240119	170300	135073854	1850	1850	1850	1850	0
197	20240119	170200	135073854	1850	1850	1850	1850	0
198	20240119	170100	135073854	1850	1850	1850	1850	0
199	20240119	170000	135073854	1850	1850	1850	1850	0
200	20240119	165900	135073854	1850	1850	1850	1850	0
201	20240119	165800	135073854	1850	1850	1850	1850	0
202	20240119	165700	135073854	1850	1850	1850	1850	0
203	20240119	165600	135073854	1850	1850	1850	1850	0
204	20240119	165500	135073854	1850	1850	1850	1850	0
205	20240119	165400	135073854	1850	1850	1850	1850	0
206	20240119	165300	135073854	1850	1850	1850	1850	0
207	20240119	165200	135073854	1850	1850	1850	1850	0
208	20240119	165100	135073854	1850	1850	1850	1850	0
209	20240119	165000	135073854	1850	1850	1850	1850	0
210	20240119	164900	135073854	1850	1850	1850	1850	0
211	20240119	164800	135073854	1850	1850	1850	1850	0
212	20240119	164700	135073854	1850	1850	1850	1850	472
213	20240119	164600	135073854	1850	1850	1850	1850	0
214	20240119	164500	135073854	1850	1850	1850	1850	0
215	20240119	164400	135073854	1850	1850	1850	1850	0
216	20240119	164300	135073854	1850	1850	1850	1850	0
217	20240119	164200	135073854	1850	1850	1850	1850	0
218	20240119	164100	135073854	1850	1850	1850	1850	0
219	20240119	164000	135073854	1850	1850	1850	1850	0
220	20240119	163900	135073854	1850	1850	1850	1850	0
221	20240119	163800	135073854	1850	1850	1850	1850	0
222	20240119	163700	135073854	1850	1850	1850	1850	0
223	20240119	163600	135073854	1850	1850	1850	1850	0
224	20240119	163500	135073854	1850	1850	1850	1850	0
225	20240119	163400	135073854	1850	1850	1850	1850	0
226	20240119	163300	135073854	1850	1850	1850	1850	0
227	20240119	163200	135073854	1850	1850	1850	1850	0
228	20240119	163100	135073854	1850	1850	1850	1850	0
229	20240119	163000	135073854	1850	1850	1850	1850	0
230	20240119	162900	135073854	1850	1850	1850	1850	0
231	20240119	162800	135073854	1850	1850	1850	1850	0
232	20240119	162700	135073854	1850	1850	1850	1850	0
233	20240119	162600	135073854	1850	1850	1850	1850	0
234	20240119	162500	135073854	1850	1850	1850	1850	0
235	20240119	162400	135073854	1850	1850	1850	1850	0
236	20240119	162300	135073854	1850	1850	1850	1850	0
237	20240119	162200	135073854	1850	1850	1850	1850	0
238	20240119	162100	135073854	1850	1850	1850	1850	0
239	20240119	162000	135073854	1850	1850	1850	1850	0
240	20240119	161900	135073854	1850	1850	1850	1850	0
241	20240119	161800	135073854	1850	1850	1850	1850	0
242	20240119	161700	135073854	1850	1850	1850	1850	472
243	20240119	161600	135073854	1850	1850	1850	1850	0
244	20240119	161500	135073854	1850	1850	1850	1850	0
245	20240119	161400	135073854	1850	1850	1850	1850	0
246	20240119	161300	135073854	1850	1850	1850	1850	0
247	20240119	161200	135073854	1850	1850	1850	1850	0
248	20240119	161100	135073854	1850	1850	1850	1850	0
249	20240119	161000	135073854	1850	1850	1850	1850	0
250	20240119	160900	135073854	1850	1850	1850	1850	0
251	20240119	160800	135073854	1850	1850	1850	1850	0
252	20240119	160700	135073854	1850	1850	1850	1850	0
253	20240119	160600	135073854	1850	1850	1850	1850	0
254	20240119	160500	135073854	1850	1850	1850	1850	0
255	20240119	160400	135073854	1850	1850	1850	1850	0
256	20240119	160300	135073854	1850	1850	1850	1850	0
257	20240119	160200	135073854	1850	1850	1850	1850	0
258	20240119	160100	135073854	1850	1850	1850	1850	0
259	20240119	160000	135073854	1850	1850	1850	1850	0
260	20240119	155900	135073854	1850	1850	1850	1850	0
261	20240119	155800	135073854	1850	1850	1850	1850	0
262	20240119	155700	135073854	1850	1850	1850	1850	0
263	20240119	155600	135073854	1850	1850	1850	1850	0
264	20240119	155500	135073854	1850	1850	1850	1850	0
265	20240119	155400	135073854	1850	1850	1850	1850	0
266	20240119	155300	135073854	1850	1850	1850	1850	0
267	20240119	155200	135073854	1850	1850	1850	1850	0
268	20240119	155100	135073854	1850	1850	1850	1850	0
269	20240119	155000	135073854	1850	1850	1850	1850	0
270	20240119	154900	135073854	1850	1850	1850	1850	0
271	20240119	154800	135073854	1850	1850	1850	1850	0
272	20240119	154700	135073854	1850	1850	1850	1850	472
273	20240119	154600	135073854	1850	1850	1850	1850	0
274	20240119	154500	135073854	1850	1850	1850	1850	0
275	20240119	154400	135073854	1850	1850	1850	1850	0
276	20240119	154300	135073854	1850	1850	1850	1850	0
277	20240119	154200	135073854	1850	1850	1850	1850	0
278	20240119	154100	135073854	1850	1850	1850	1850	0
279	20240119	154000	135073854	1850	1850	1850	1850	0
280	20240119	153900	135073854	1850	1850	1850	1850	0
281	20240119	153800	135073854	1850	1850	1850	1850	0
282	20240119	153700	135073854	1850	1850	1850	1850	0
283	20240119	153600	135073854	1850	1850	1850	1850	0
284	20240119	153500	135073854	1850	1850	1850	1850	0
285	20240119	153400	135073854	1850	1850	1850	1850	0
286	20240119	153300	135073854	1850	1850	1850	1850	0
287	20240119	153200	135073854	1850	1850	1850	1850	0
288	20240119	153100	135073854	1850	1850	1850	1850	0
289	20240119	153000	135073854	1850	1850	1850	1850	472
290	20240119	152900	134200654	1849	1849	1849	1849	0
291	20240119	152800	134200654	1849	1849	1849	1849	0
292	20240119	152700	134200654	1849	1849	1849	1849	0
293	20240119	152600	134200654	1849	1849	1849	1849	0
294	20240119	152500	134200654	1849	1849	1849	1849	0
295	20240119	152400	134200654	1849	1849	1849	1849	0
296	20240119	152300	134200654	1849	1849	1849	1849	0
297	20240119	152200	134200654	1849	1849	1849	1849	0
298	20240119	152100	134200654	1849	1849	1849	1849	0
299	20240119	152000	134200654	1849	1849	1849	1849	0
300	20240119	151900	134200654	1849	1849	1849	1849	0
301	20240119	151800	134200654	1849	1849	1849	1849	0
302	20240119	151700	134200654	1849	1849	1849	1849	0
303	20240119	151600	134200654	1849	1857	1857	1849	213
304	20240119	151500	133805662	1857	1857	1857	1857	0
305	20240119	151400	133805662	1857	1857	1857	1857	0
306	20240119	151300	133805662	1857	1857	1857	1857	0
307	20240119	151200	133805662	1857	1857	1857	1857	0
308	20240119	151100	133805662	1857	1857	1857	1857	0
309	20240119	151000	133805662	1857	1857	1857	1857	127
310	20240119	150900	133569823	1868	1868	1868	1868	0
311	20240119	150800	133569823	1868	1868	1868	1868	0
312	20240119	150700	133569823	1868	1868	1868	1868	0
313	20240119	150600	133569823	1868	1868	1868	1868	0
314	20240119	150500	133569823	1868	1868	1868	1868	0
315	20240119	150400	133569823	1868	1868	1868	1868	0
316	20240119	150300	133569823	1868	1868	1868	1868	0
317	20240119	150200	133569823	1868	1868	1868	1868	0
318	20240119	150100	133569823	1868	1868	1868	1868	0
319	20240119	150000	133569823	1868	1868	1868	1868	0
320	20240119	145900	133569823	1868	1859	1868	1859	1578
321	20240119	145800	130631084	1850	1850	1850	1850	0
322	20240119	145700	130631084	1850	1850	1850	1850	0
323	20240119	145600	130631084	1850	1850	1850	1850	0
324	20240119	145500	130631084	1850	1850	1850	1850	101
325	20240119	145400	130444234	1859	1859	1859	1859	0
326	20240119	145300	130444234	1859	1859	1859	1859	22
327	20240119	145200	130403336	1849	1849	1849	1849	0
328	20240119	145100	130403336	1849	1849	1849	1849	1000
329	20240119	145000	128554336	1849	1849	1849	1849	0
330	20240119	144900	128554336	1849	1849	1849	1849	10
331	20240119	144800	128535846	1849	1849	1849	1849	0
332	20240119	144700	128535846	1849	1849	1849	1849	0
333	20240119	144600	128535846	1849	1849	1849	1849	0
334	20240119	144500	128535846	1849	1849	1849	1849	0
335	20240119	144400	128535846	1849	1849	1849	1849	26
336	20240119	144300	128487772	1840	1848	1848	1840	3200
337	20240119	144200	122589858	1849	1849	1849	1849	0
338	20240119	144100	122589858	1849	1849	1849	1849	0
339	20240119	144000	122589858	1849	1849	1849	1849	66
340	20240119	143900	122467824	1858	1858	1858	1858	0
341	20240119	143800	122467824	1858	1858	1858	1858	0
342	20240119	143700	122467824	1858	1858	1858	1858	0
343	20240119	143600	122467824	1858	1858	1858	1858	0
344	20240119	143500	122467824	1858	1858	1858	1858	0
345	20240119	143400	122467824	1858	1858	1858	1858	0
346	20240119	143300	122467824	1858	1858	1858	1858	0
347	20240119	143200	122467824	1858	1858	1858	1858	15
348	20240119	143100	122439954	1850	1850	1850	1850	199
349	20240119	143000	122071804	1858	1858	1858	1858	0
350	20240119	142900	122071804	1858	1858	1858	1858	0
351	20240119	142800	122071804	1858	1858	1858	1858	0
352	20240119	142700	122071804	1858	1858	1858	1858	0
353	20240119	142600	122071804	1858	1858	1858	1858	0
354	20240119	142500	122071804	1858	1858	1858	1858	0
355	20240119	142400	122071804	1858	1858	1858	1858	0
356	20240119	142300	122071804	1858	1858	1858	1858	0
357	20240119	142200	122071804	1858	1858	1858	1858	0
358	20240119	142100	122071804	1858	1858	1858	1858	0
359	20240119	142000	122071804	1858	1858	1858	1858	0
360	20240119	141900	122071804	1858	1858	1858	1858	0
361	20240119	141800	122071804	1858	1858	1858	1858	0
362	20240119	141700	122071804	1858	1858	1858	1858	0
363	20240119	141600	122071804	1858	1858	1858	1858	0
364	20240119	141500	122071804	1858	1858	1858	1858	23
365	20240119	141400	122029070	1858	1858	1858	1858	0
366	20240119	141300	122029070	1858	1858	1858	1858	0
367	20240119	141200	122029070	1858	1857	1858	1857	227
368	20240119	141100	121607481	1858	1858	1858	1858	0
369	20240119	141000	121607481	1858	1858	1858	1858	0
370	20240119	140900	121607481	1858	1858	1858	1858	0
371	20240119	140800	121607481	1858	1858	1858	1858	0
372	20240119	140700	121607481	1858	1858	1858	1858	0
373	20240119	140600	121607481	1858	1858	1858	1858	0
374	20240119	140500	121607481	1858	1856	1858	1856	2
375	20240119	140400	121603767	1856	1856	1856	1856	0
376	20240119	140300	121603767	1856	1856	1856	1856	0
377	20240119	140200	121603767	1856	1856	1856	1856	1520
378	20240119	140100	118782647	1856	1856	1856	1856	22
379	20240119	140000	118741815	1858	1858	1858	1858	0
380	20240119	135900	118741815	1858	1858	1858	1858	0
381	20240119	135800	118741815	1858	1858	1858	1858	0
382	20240119	135700	118741815	1858	1858	1858	1858	0
383	20240119	135600	118741815	1858	1858	1858	1858	0
384	20240119	135500	118741815	1858	1858	1858	1858	0
385	20240119	135400	118741815	1858	1858	1858	1858	0
386	20240119	135300	118741815	1858	1858	1858	1858	0
387	20240119	135200	118741815	1858	1858	1858	1858	0
388	20240119	135100	118741815	1858	1858	1858	1858	0
389	20240119	135000	118741815	1858	1858	1858	1858	0
390	20240119	134900	118741815	1858	1858	1858	1858	0
391	20240119	134800	118741815	1858	1858	1858	1858	0
392	20240119	134700	118741815	1858	1858	1858	1858	0
393	20240119	134600	118741815	1858	1858	1858	1858	0
394	20240119	134500	118741815	1858	1858	1858	1858	0
395	20240119	134400	118741815	1858	1858	1858	1858	0
396	20240119	134300	118741815	1858	1858	1858	1858	0
397	20240119	134200	118741815	1858	1858	1858	1858	0
398	20240119	134100	118741815	1858	1858	1858	1858	0
399	20240119	134000	118741815	1858	1858	1858	1858	2
400	20240119	133900	118738099	1858	1858	1858	1858	19
401	20240119	133800	118702797	1858	1858	1858	1858	13
402	20240119	133700	118678643	1845	1845	1845	1845	0
403	20240119	133600	118678643	1845	1856	1856	1845	1984
404	20240119	133500	115007163	1857	1857	1857	1857	0
405	20240119	133400	115007163	1857	1857	1857	1857	10
406	20240119	133300	114988593	1860	1845	1860	1845	122
407	20240119	133200	114763203	1850	1846	1850	1846	37
408	20240119	133100	114694893	1850	1850	1850	1850	0
409	20240119	133000	114694893	1850	1850	1850	1850	0
410	20240119	132900	114694893	1850	1843	1850	1843	42
411	20240119	132800	114617265	1842	1842	1842	1842	14
412	20240119	132700	114591477	1841	1841	1841	1841	0
413	20240119	132600	114591477	1841	1841	1841	1841	0
414	20240119	132500	114591477	1841	1841	1841	1841	0
415	20240119	132400	114591477	1841	1841	1841	1841	0
416	20240119	132300	114591477	1841	1841	1841	1841	3
417	20240119	132200	114585954	1848	1848	1848	1848	1
418	20240119	132100	114584106	1843	1843	1843	1843	0
419	20240119	132000	114584106	1843	1843	1843	1843	0
420	20240119	131900	114584106	1843	1843	1843	1843	0
421	20240119	131800	114584106	1843	1843	1843	1843	0
422	20240119	131700	114584106	1843	1843	1843	1843	542
423	20240119	131600	113585200	1843	1845	1845	1843	269
424	20240119	131500	113089009	1845	1861	1861	1845	476
425	20240119	131400	112210324	1861	1861	1861	1861	0
426	20240119	131300	112210324	1861	1861	1861	1861	0
427	20240119	131200	112210324	1861	1861	1861	1861	0
428	20240119	131100	112210324	1861	1861	1861	1861	0
429	20240119	131000	112210324	1861	1861	1861	1861	0
430	20240119	130900	112210324	1861	1861	1861	1861	0
431	20240119	130800	112210324	1861	1861	1861	1861	0
432	20240119	130700	112210324	1861	1861	1861	1861	784
433	20240119	130600	110751300	1861	1861	1861	1861	0
434	20240119	130500	110751300	1861	1861	1861	1861	0
435	20240119	130400	110751300	1861	1861	1861	1861	22
436	20240119	130300	110710358	1861	1861	1861	1861	0
437	20240119	130200	110710358	1861	1861	1861	1861	0
438	20240119	130100	110710358	1861	1861	1861	1861	0
439	20240119	130000	110710358	1861	1861	1861	1861	0
440	20240119	125900	110710358	1861	1861	1861	1861	0
441	20240119	125800	110710358	1861	1861	1861	1861	1
442	20240119	125700	110708497	1867	1867	1867	1867	0
443	20240119	125600	110708497	1867	1867	1867	1867	0
444	20240119	125500	110708497	1867	1867	1867	1867	0
445	20240119	125400	110708497	1867	1867	1867	1867	0
446	20240119	125300	110708497	1867	1867	1867	1867	0
447	20240119	125200	110708497	1867	1867	1867	1867	0
448	20240119	125100	110708497	1867	1867	1867	1867	0
449	20240119	125000	110708497	1867	1867	1867	1867	0
450	20240119	124900	110708497	1867	1867	1867	1867	0
451	20240119	124800	110708497	1867	1867	1867	1867	0
452	20240119	124700	110708497	1867	1867	1867	1867	0
453	20240119	124600	110708497	1867	1867	1867	1867	0
454	20240119	124500	110708497	1867	1867	1867	1867	0
455	20240119	124400	110708497	1867	1867	1867	1867	0
456	20240119	124300	110708497	1867	1867	1867	1867	0
457	20240119	124200	110708497	1867	1867	1867	1867	0
458	20240119	124100	110708497	1867	1867	1867	1867	0
459	20240119	124000	110708497	1867	1867	1867	1867	0
460	20240119	123900	110708497	1867	1867	1867	1867	0
461	20240119	123800	110708497	1867	1867	1867	1867	0
462	20240119	123700	110708497	1867	1867	1867	1867	22
463	20240119	123600	110667423	1867	1867	1867	1867	6
464	20240119	123500	110656221	1868	1868	1868	1868	33
465	20240119	123400	110594577	1845	1845	1845	1845	186
466	20240119	123300	110251407	1872	1872	1872	1872	0
467	20240119	123200	110251407	1872	1872	1872	1872	0
468	20240119	123100	110251407	1872	1872	1872	1872	0
469	20240119	123000	110251407	1872	1872	1872	1872	0
470	20240119	122900	110251407	1872	1872	1872	1872	0
471	20240119	122800	110251407	1872	1872	1872	1872	0
472	20240119	122700	110251407	1872	1872	1872	1872	0
473	20240119	122600	110251407	1872	1872	1872	1872	0
474	20240119	122500	110251407	1872	1872	1872	1872	0
475	20240119	122400	110251407	1872	1872	1872	1872	0
476	20240119	122300	110251407	1872	1872	1872	1872	0
477	20240119	122200	110251407	1872	1872	1872	1872	213
478	20240119	122100	109852671	1874	1874	1874	1874	0
479	20240119	122000	109852671	1874	1874	1874	1874	0
480	20240119	121900	109852671	1874	1874	1874	1874	0
481	20240119	121800	109852671	1874	1874	1874	1874	0
482	20240119	121700	109852671	1874	1874	1874	1874	0
483	20240119	121600	109852671	1874	1874	1874	1874	0
484	20240119	121500	109852671	1874	1842	1874	1842	532
485	20240119	121400	108863492	1842	1855	1855	1842	734
486	20240119	121300	107504275	1856	1856	1856	1856	63
487	20240119	121200	107387347	1856	1861	1861	1856	1170
488	20240119	121100	105215423	1862	1862	1862	1862	0
489	20240119	121000	105215423	1862	1862	1862	1862	0
490	20240119	120900	105215423	1862	1862	1862	1862	0
491	20240119	120800	105215423	1862	1867	1867	1862	113
492	20240119	120700	105004942	1868	1868	1868	1868	0
493	20240119	120600	105004942	1868	1868	1868	1868	5
494	20240119	120500	104995602	1870	1870	1870	1870	0
495	20240119	120400	104995602	1870	1870	1870	1870	0
496	20240119	120300	104995602	1870	1870	1870	1870	0
497	20240119	120200	104995602	1870	1870	1870	1870	0
498	20240119	120100	104995602	1870	1870	1870	1870	0
499	20240119	120000	104995602	1870	1870	1870	1870	0
500	20240119	115900	104995602	1870	1870	1870	1870	0
501	20240119	115800	104995602	1870	1870	1870	1870	0
502	20240119	115700	104995602	1870	1870	1870	1870	0
503	20240119	115600	104995602	1870	1870	1870	1870	0
504	20240119	115500	104995602	1870	1870	1870	1870	0
505	20240119	115400	104995602	1870	1870	1870	1870	0
506	20240119	115300	104995602	1870	1870	1870	1870	0
507	20240119	115200	104995602	1870	1870	1870	1870	0
508	20240119	115100	104995602	1870	1870	1870	1870	0
509	20240119	115000	104995602	1870	1870	1870	1870	3
510	20240119	114900	104989992	1862	1862	1862	1862	0
511	20240119	114800	104989992	1862	1862	1862	1862	37
512	20240119	114700	104921098	1862	1862	1862	1862	0
513	20240119	114600	104921098	1862	1865	1865	1862	288
514	20240119	114500	104384823	1870	1870	1870	1870	0
515	20240119	114400	104384823	1870	1870	1870	1870	0
516	20240119	114300	104384823	1870	1870	1870	1870	22
517	20240119	114200	104343683	1870	1870	1870	1870	0
518	20240119	114100	104343683	1870	1870	1870	1870	0
519	20240119	114000	104343683	1870	1870	1870	1870	0
520	20240119	113900	104343683	1870	1870	1870	1870	2
521	20240119	113800	104339943	1870	1870	1870	1870	0
522	20240119	113700	104339943	1870	1870	1870	1870	600
523	20240119	113600	103217943	1875	1875	1875	1875	0
524	20240119	113500	103217943	1875	1875	1875	1875	2
525	20240119	113400	103214193	1875	1875	1875	1875	0
526	20240119	113300	103214193	1875	1875	1875	1875	284
527	20240119	113200	102681693	1865	1865	1865	1865	0
528	20240119	113100	102681693	1865	1875	1875	1865	28
529	20240119	113000	102629463	1866	1866	1866	1866	0
530	20240119	112900	102629463	1866	1866	1866	1866	0
531	20240119	112800	102629463	1866	1866	1866	1866	0
532	20240119	112700	102629463	1866	1866	1866	1866	0
533	20240119	112600	102629463	1866	1866	1866	1866	0
534	20240119	112500	102629463	1866	1866	1866	1866	0
535	20240119	112400	102629463	1866	1866	1866	1866	0
536	20240119	112300	102629463	1866	1866	1866	1866	0
537	20240119	112200	102629463	1866	1866	1866	1866	0
538	20240119	112100	102629463	1866	1866	1866	1866	0
539	20240119	112000	102629463	1866	1866	1866	1866	0
540	20240119	111900	102629463	1866	1865	1866	1865	7354
541	20240119	111800	88914132	1864	1864	1864	1864	0
542	20240119	111700	88914132	1864	1864	1864	1864	0
543	20240119	111600	88914132	1864	1864	1864	1864	1
544	20240119	111500	88912268	1864	1864	1864	1864	0
545	20240119	111400	88912268	1864	1864	1864	1864	5
546	20240119	111300	88902948	1864	1864	1864	1864	0
547	20240119	111200	88902948	1864	1864	1864	1864	0
548	20240119	111100	88902948	1864	1864	1864	1864	0
549	20240119	111000	88902948	1864	1864	1864	1864	0
550	20240119	110900	88902948	1864	1864	1864	1864	0
551	20240119	110800	88902948	1864	1864	1864	1864	0
552	20240119	110700	88902948	1864	1864	1864	1864	0
553	20240119	110600	88902948	1864	1864	1864	1864	0
554	20240119	110500	88902948	1864	1864	1864	1864	0
555	20240119	110400	88902948	1864	1864	1864	1864	0
556	20240119	110300	88902948	1864	1864	1864	1864	440
557	20240119	110200	88082788	1860	1860	1860	1860	0
558	20240119	110100	88082788	1860	1860	1860	1860	0
559	20240119	110000	88082788	1860	1860	1860	1860	36
560	20240119	105900	88015828	1863	1863	1863	1863	55
561	20240119	105800	87913363	1878	1878	1878	1878	0
562	20240119	105700	87913363	1878	1878	1878	1878	0
563	20240119	105600	87913363	1878	1878	1878	1878	1
564	20240119	105500	87911485	1877	1866	1877	1856	40
565	20240119	105400	87836835	1879	1879	1879	1879	0
566	20240119	105300	87836835	1879	1874	1879	1862	70
567	20240119	105200	87705676	1881	1874	1881	1874	204
568	20240119	105100	87322696	1874	1870	1874	1870	3674
569	20240119	105000	80441208	1870	1869	1870	1869	2
570	20240119	104900	80437469	1869	1869	1869	1869	1
571	20240119	104800	80435600	1870	1870	1870	1870	0
572	20240119	104700	80435600	1870	1869	1870	1869	300
573	20240119	104600	79874849	1869	1865	1869	1865	400
574	20240119	104500	79128008	1865	1864	1865	1864	220
575	20240119	104400	78717771	1855	1864	1865	1855	1613
576	20240119	104300	75724177	1856	1856	1856	1856	0
577	20240119	104200	75724177	1856	1856	1856	1855	400
578	20240119	104100	74981998	1856	1856	1856	1856	418
579	20240119	104000	74206190	1866	1866	1866	1866	1796
580	20240119	103900	70854854	1866	1866	1866	1866	510
581	20240119	103800	69903194	1866	1866	1866	1866	0
582	20240119	103700	69903194	1866	1866	1866	1866	10
583	20240119	103600	69884534	1866	1866	1866	1866	54
584	20240119	103500	69783770	1866	1866	1866	1866	81
585	20240119	103400	69632624	1866	1866	1866	1866	35
586	20240119	103300	69567314	1869	1869	1869	1869	0
587	20240119	103200	69567314	1869	1869	1869	1869	3
588	20240119	103100	69561707	1869	1866	1869	1866	341
589	20240119	103000	68924960	1866	1866	1866	1866	1
590	20240119	102900	68923094	1866	1866	1866	1866	0
591	20240119	102800	68923094	1866	1866	1866	1866	0
592	20240119	102700	68923094	1866	1867	1867	1866	283
593	20240119	102600	68394846	1866	1866	1867	1866	1375
594	20240119	102500	65829021	1867	1853	1867	1853	7577
595	20240119	102400	51766195	1852	1851	1852	1851	64
596	20240119	102300	51647671	1840	1840	1840	1840	0
597	20240119	102200	51647671	1840	1840	1840	1840	0
598	20240119	102100	51647671	1840	1840	1840	1840	0
599	20240119	102000	51647671	1840	1840	1840	1840	0
600	20240119	101900	51647671	1840	1840	1840	1840	0
601	20240119	101800	51647671	1840	1840	1840	1840	1
602	20240119	101700	51645831	1836	1836	1836	1836	0
603	20240119	101600	51645831	1836	1836	1836	1836	0
604	20240119	101500	51645831	1836	1836	1836	1836	0
605	20240119	101400	51645831	1836	1836	1836	1836	3
606	20240119	101300	51640323	1859	1859	1859	1859	0
607	20240119	101200	51640323	1859	1859	1859	1859	0
608	20240119	101100	51640323	1859	1859	1859	1859	10
609	20240119	101000	51621733	1855	1859	1859	1855	2861
610	20240119	100900	46314074	1859	1859	1860	1859	1786
611	20240119	100800	42992281	1847	1823	1859	1823	8136
612	20240119	100700	28022427	1818	1817	1818	1817	385
613	20240119	100600	27322580	1815	1815	1815	1815	23
614	20240119	100500	27280835	1815	1815	1815	1815	0
615	20240119	100400	27280835	1815	1815	1815	1815	0
616	20240119	100300	27280835	1815	1815	1815	1815	0
617	20240119	100200	27280835	1815	1815	1815	1815	0
618	20240119	100100	27280835	1815	1815	1815	1815	0
619	20240119	100000	27280835	1815	1815	1815	1815	0
620	20240119	095900	27280835	1815	1815	1815	1815	0
621	20240119	095800	27280835	1815	1815	1815	1815	0
622	20240119	095700	27280835	1815	1815	1815	1815	0
623	20240119	095600	27280835	1815	1815	1815	1815	0
624	20240119	095500	27280835	1815	1815	1815	1815	0
625	20240119	095400	27280835	1815	1815	1815	1815	0
626	20240119	095300	27280835	1815	1815	1815	1815	528
627	20240119	095200	26322515	1815	1815	1815	1815	0
628	20240119	095100	26322515	1815	1815	1815	1815	0
629	20240119	095000	26322515	1815	1815	1815	1815	4
630	20240119	094900	26315255	1815	1815	1815	1815	0
631	20240119	094800	26315255	1815	1815	1815	1815	0
632	20240119	094700	26315255	1815	1815	1815	1815	0
633	20240119	094600	26315255	1815	1815	1815	1815	0
634	20240119	094500	26315255	1815	1815	1815	1815	0
635	20240119	094400	26315255	1815	1815	1815	1815	0
636	20240119	094300	26315255	1815	1815	1815	1815	0
637	20240119	094200	26315255	1815	1815	1815	1815	0
638	20240119	094100	26315255	1815	1815	1815	1815	0
639	20240119	094000	26315255	1815	1815	1815	1815	0
640	20240119	093900	26315255	1815	1815	1815	1815	55
641	20240119	093800	26215430	1815	1814	1815	1814	105
642	20240119	093700	26024955	1814	1813	1814	1813	11
643	20240119	093600	26005002	1810	1810	1810	1810	0
644	20240119	093500	26005002	1810	1810	1810	1810	0
645	20240119	093400	26005002	1810	1810	1810	1810	0
646	20240119	093300	26005002	1810	1810	1810	1810	0
647	20240119	093200	26005002	1810	1810	1810	1810	0
648	20240119	093100	26005002	1810	1810	1810	1810	0
649	20240119	093000	26005002	1810	1810	1810	1810	0
650	20240119	092900	26005002	1810	1810	1810	1810	0
651	20240119	092800	26005002	1810	1810	1810	1810	19
652	20240119	092700	25970612	1800	1800	1800	1800	0
653	20240119	092600	25970612	1800	1803	1803	1800	1587
654	20240119	092500	23111583	1803	1803	1803	1803	0
655	20240119	092400	23111583	1803	1803	1803	1803	0
656	20240119	092300	23111583	1803	1803	1803	1803	1
657	20240119	092200	23109780	1811	1811	1811	1811	0
658	20240119	092100	23109780	1811	1811	1811	1811	20
659	20240119	092000	23073560	1811	1811	1811	1811	0
660	20240119	091900	23073560	1811	1811	1811	1811	0
661	20240119	091800	23073560	1811	1811	1811	1811	0
662	20240119	091700	23073560	1811	1810	1811	1810	141
663	20240119	091600	22818328	1807	1807	1807	1807	1094
664	20240119	091500	20841470	1801	1801	1801	1801	27
665	20240119	091400	20792843	1801	1801	1801	1801	1
666	20240119	091300	20791042	1810	1810	1810	1810	2
667	20240119	091200	20787422	1800	1800	1800	1800	0
668	20240119	091100	20787422	1800	1801	1801	1800	43
669	20240119	091000	20710016	1800	1800	1800	1800	0
670	20240119	090900	20710016	1800	1807	1807	1800	537
671	20240119	090800	19739979	1800	1800	1800	1800	0
672	20240119	090700	19739979	1800	1793	1800	1793	869
673	20240119	090600	18175786	1795	1789	1795	1789	738
674	20240119	090500	16851934	1780	1792	1792	1780	1381
675	20240119	090400	14381011	1794	1794	1794	1794	0
676	20240119	090300	14381011	1794	1794	1794	1794	0
677	20240119	090200	14381011	1794	1792	1794	1792	295
678	20240119	090100	13852013	1792	1772	1794	1772	862
679	20240119	090000	12312880	1776	1772	1776	1772	6948