KissMeData/205500/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	203900	69644439	1650	1650	1650	1650	1018
3	20240115	203800	69644439	1650	1650	1650	1650	0
4	20240115	203700	69644439	1650	1650	1650	1650	0
5	20240115	203600	69644439	1650	1650	1650	1650	0
6	20240115	203500	69644439	1650	1650	1650	1650	0
7	20240115	203400	69644439	1650	1650	1650	1650	0
8	20240115	203300	69644439	1650	1650	1650	1650	0
9	20240115	203200	69644439	1650	1650	1650	1650	0
10	20240115	203100	69644439	1650	1650	1650	1650	0
11	20240115	203000	69644439	1650	1650	1650	1650	0
12	20240115	202900	69644439	1650	1650	1650	1650	0
13	20240115	202800	69644439	1650	1650	1650	1650	0
14	20240115	202700	69644439	1650	1650	1650	1650	0
15	20240115	202600	69644439	1650	1650	1650	1650	0
16	20240115	202500	69644439	1650	1650	1650	1650	0
17	20240115	202400	69644439	1650	1650	1650	1650	0
18	20240115	202300	69644439	1650	1650	1650	1650	0
19	20240115	202200	69644439	1650	1650	1650	1650	0
20	20240115	202100	69644439	1650	1650	1650	1650	0
21	20240115	202000	69644439	1650	1650	1650	1650	0
22	20240115	201900	69644439	1650	1650	1650	1650	0
23	20240115	201800	69644439	1650	1650	1650	1650	0
24	20240115	201700	69644439	1650	1650	1650	1650	0
25	20240115	201600	69644439	1650	1650	1650	1650	0
26	20240115	201500	69644439	1650	1650	1650	1650	0
27	20240115	201400	69644439	1650	1650	1650	1650	0
28	20240115	201300	69644439	1650	1650	1650	1650	0
29	20240115	201200	69644439	1650	1650	1650	1650	0
30	20240115	201100	69644439	1650	1650	1650	1650	0
31	20240115	201000	69644439	1650	1650	1650	1650	0
32	20240115	200900	69644439	1650	1650	1650	1650	1018
33	20240115	200800	69644439	1650	1650	1650	1650	0
34	20240115	200700	69644439	1650	1650	1650	1650	0
35	20240115	200600	69644439	1650	1650	1650	1650	0
36	20240115	200500	69644439	1650	1650	1650	1650	0
37	20240115	200400	69644439	1650	1650	1650	1650	0
38	20240115	200300	69644439	1650	1650	1650	1650	0
39	20240115	200200	69644439	1650	1650	1650	1650	0
40	20240115	200100	69644439	1650	1650	1650	1650	0
41	20240115	200000	69644439	1650	1650	1650	1650	0
42	20240115	195900	69644439	1650	1650	1650	1650	0
43	20240115	195800	69644439	1650	1650	1650	1650	0
44	20240115	195700	69644439	1650	1650	1650	1650	0
45	20240115	195600	69644439	1650	1650	1650	1650	0
46	20240115	195500	69644439	1650	1650	1650	1650	0
47	20240115	195400	69644439	1650	1650	1650	1650	0
48	20240115	195300	69644439	1650	1650	1650	1650	0
49	20240115	195200	69644439	1650	1650	1650	1650	0
50	20240115	195100	69644439	1650	1650	1650	1650	0
51	20240115	195000	69644439	1650	1650	1650	1650	0
52	20240115	194900	69644439	1650	1650	1650	1650	0
53	20240115	194800	69644439	1650	1650	1650	1650	0
54	20240115	194700	69644439	1650	1650	1650	1650	0
55	20240115	194600	69644439	1650	1650	1650	1650	0
56	20240115	194500	69644439	1650	1650	1650	1650	0
57	20240115	194400	69644439	1650	1650	1650	1650	0
58	20240115	194300	69644439	1650	1650	1650	1650	0
59	20240115	194200	69644439	1650	1650	1650	1650	0
60	20240115	194100	69644439	1650	1650	1650	1650	0
61	20240115	194000	69644439	1650	1650	1650	1650	0
62	20240115	193900	69644439	1650	1650	1650	1650	1018
63	20240115	193800	69644439	1650	1650	1650	1650	0
64	20240115	193700	69644439	1650	1650	1650	1650	0
65	20240115	193600	69644439	1650	1650	1650	1650	0
66	20240115	193500	69644439	1650	1650	1650	1650	0
67	20240115	193400	69644439	1650	1650	1650	1650	0
68	20240115	193300	69644439	1650	1650	1650	1650	0
69	20240115	193200	69644439	1650	1650	1650	1650	0
70	20240115	193100	69644439	1650	1650	1650	1650	0
71	20240115	193000	69644439	1650	1650	1650	1650	0
72	20240115	192900	69644439	1650	1650	1650	1650	0
73	20240115	192800	69644439	1650	1650	1650	1650	0
74	20240115	192700	69644439	1650	1650	1650	1650	0
75	20240115	192600	69644439	1650	1650	1650	1650	0
76	20240115	192500	69644439	1650	1650	1650	1650	0
77	20240115	192400	69644439	1650	1650	1650	1650	0
78	20240115	192300	69644439	1650	1650	1650	1650	0
79	20240115	192200	69644439	1650	1650	1650	1650	0
80	20240115	192100	69644439	1650	1650	1650	1650	0
81	20240115	192000	69644439	1650	1650	1650	1650	0
82	20240115	191900	69644439	1650	1650	1650	1650	0
83	20240115	191800	69644439	1650	1650	1650	1650	0
84	20240115	191700	69644439	1650	1650	1650	1650	0
85	20240115	191600	69644439	1650	1650	1650	1650	0
86	20240115	191500	69644439	1650	1650	1650	1650	0
87	20240115	191400	69644439	1650	1650	1650	1650	0
88	20240115	191300	69644439	1650	1650	1650	1650	0
89	20240115	191200	69644439	1650	1650	1650	1650	0
90	20240115	191100	69644439	1650	1650	1650	1650	0
91	20240115	191000	69644439	1650	1650	1650	1650	0
92	20240115	190900	69644439	1650	1650	1650	1650	1018
93	20240115	190800	69644439	1650	1650	1650	1650	0
94	20240115	190700	69644439	1650	1650	1650	1650	0
95	20240115	190600	69644439	1650	1650	1650	1650	0
96	20240115	190500	69644439	1650	1650	1650	1650	0
97	20240115	190400	69644439	1650	1650	1650	1650	0
98	20240115	190300	69644439	1650	1650	1650	1650	0
99	20240115	190200	69644439	1650	1650	1650	1650	0
100	20240115	190100	69644439	1650	1650	1650	1650	0
101	20240115	190000	69644439	1650	1650	1650	1650	0
102	20240115	185900	69644439	1650	1650	1650	1650	0
103	20240115	185800	69644439	1650	1650	1650	1650	0
104	20240115	185700	69644439	1650	1650	1650	1650	0
105	20240115	185600	69644439	1650	1650	1650	1650	0
106	20240115	185500	69644439	1650	1650	1650	1650	0
107	20240115	185400	69644439	1650	1650	1650	1650	0
108	20240115	185300	69644439	1650	1650	1650	1650	0
109	20240115	185200	69644439	1650	1650	1650	1650	0
110	20240115	185100	69644439	1650	1650	1650	1650	0
111	20240115	185000	69644439	1650	1650	1650	1650	0
112	20240115	184900	69644439	1650	1650	1650	1650	0
113	20240115	184800	69644439	1650	1650	1650	1650	0
114	20240115	184700	69644439	1650	1650	1650	1650	0
115	20240115	184600	69644439	1650	1650	1650	1650	0
116	20240115	184500	69644439	1650	1650	1650	1650	0
117	20240115	184400	69644439	1650	1650	1650	1650	0
118	20240115	184300	69644439	1650	1650	1650	1650	0
119	20240115	184200	69644439	1650	1650	1650	1650	0
120	20240115	184100	69644439	1650	1650	1650	1650	0
121	20240115	184000	69644439	1650	1650	1650	1650	0
122	20240115	183900	69644439	1650	1650	1650	1650	1018
123	20240115	183800	69644439	1650	1650	1650	1650	0
124	20240115	183700	69644439	1650	1650	1650	1650	0
125	20240115	183600	69644439	1650	1650	1650	1650	0
126	20240115	183500	69644439	1650	1650	1650	1650	0
127	20240115	183400	69644439	1650	1650	1650	1650	0
128	20240115	183300	69644439	1650	1650	1650	1650	0
129	20240115	183200	69644439	1650	1650	1650	1650	0
130	20240115	183100	69644439	1650	1650	1650	1650	0
131	20240115	183000	69644439	1650	1650	1650	1650	0
132	20240115	182900	69644439	1650	1650	1650	1650	0
133	20240115	182800	69644439	1650	1650	1650	1650	0
134	20240115	182700	69644439	1650	1650	1650	1650	0
135	20240115	182600	69644439	1650	1650	1650	1650	0
136	20240115	182500	69644439	1650	1650	1650	1650	0
137	20240115	182400	69644439	1650	1650	1650	1650	0
138	20240115	182300	69644439	1650	1650	1650	1650	0
139	20240115	182200	69644439	1650	1650	1650	1650	0
140	20240115	182100	69644439	1650	1650	1650	1650	0
141	20240115	182000	69644439	1650	1650	1650	1650	0
142	20240115	181900	69644439	1650	1650	1650	1650	0
143	20240115	181800	69644439	1650	1650	1650	1650	0
144	20240115	181700	69644439	1650	1650	1650	1650	0
145	20240115	181600	69644439	1650	1650	1650	1650	0
146	20240115	181500	69644439	1650	1650	1650	1650	0
147	20240115	181400	69644439	1650	1650	1650	1650	0
148	20240115	181300	69644439	1650	1650	1650	1650	0
149	20240115	181200	69644439	1650	1650	1650	1650	0
150	20240115	181100	69644439	1650	1650	1650	1650	0
151	20240115	181000	69644439	1650	1650	1650	1650	0
152	20240115	180900	69644439	1650	1650	1650	1650	1018
153	20240115	180800	69644439	1650	1650	1650	1650	0
154	20240115	180700	69644439	1650	1650	1650	1650	0
155	20240115	180600	69644439	1650	1650	1650	1650	0
156	20240115	180500	69644439	1650	1650	1650	1650	0
157	20240115	180400	69644439	1650	1650	1650	1650	0
158	20240115	180300	69644439	1650	1650	1650	1650	0
159	20240115	180200	69644439	1650	1650	1650	1650	0
160	20240115	180100	69644439	1650	1650	1650	1650	0
161	20240115	180000	69644439	1650	1650	1650	1650	0
162	20240115	175900	69644439	1650	1650	1650	1650	0
163	20240115	175800	69644439	1650	1650	1650	1650	0
164	20240115	175700	69644439	1650	1650	1650	1650	0
165	20240115	175600	69644439	1650	1650	1650	1650	0
166	20240115	175500	69644439	1650	1650	1650	1650	0
167	20240115	175400	69644439	1650	1650	1650	1650	0
168	20240115	175300	69644439	1650	1650	1650	1650	0
169	20240115	175200	69644439	1650	1650	1650	1650	0
170	20240115	175100	69644439	1650	1650	1650	1650	0
171	20240115	175000	69644439	1650	1650	1650	1650	0
172	20240115	174900	69644439	1650	1650	1650	1650	0
173	20240115	174800	69644439	1650	1650	1650	1650	0
174	20240115	174700	69644439	1650	1650	1650	1650	0
175	20240115	174600	69644439	1650	1650	1650	1650	0
176	20240115	174500	69644439	1650	1650	1650	1650	0
177	20240115	174400	69644439	1650	1650	1650	1650	0
178	20240115	174300	69644439	1650	1650	1650	1650	0
179	20240115	174200	69644439	1650	1650	1650	1650	0
180	20240115	174100	69644439	1650	1650	1650	1650	0
181	20240115	174000	69644439	1650	1650	1650	1650	0
182	20240115	173900	69644439	1650	1650	1650	1650	1018
183	20240115	173800	69644439	1650	1650	1650	1650	0
184	20240115	173700	69644439	1650	1650	1650	1650	0
185	20240115	173600	69644439	1650	1650	1650	1650	0
186	20240115	173500	69644439	1650	1650	1650	1650	0
187	20240115	173400	69644439	1650	1650	1650	1650	0
188	20240115	173300	69644439	1650	1650	1650	1650	0
189	20240115	173200	69644439	1650	1650	1650	1650	0
190	20240115	173100	69644439	1650	1650	1650	1650	0
191	20240115	173000	69644439	1650	1650	1650	1650	0
192	20240115	172900	69644439	1650	1650	1650	1650	0
193	20240115	172800	69644439	1650	1650	1650	1650	0
194	20240115	172700	69644439	1650	1650	1650	1650	0
195	20240115	172600	69644439	1650	1650	1650	1650	0
196	20240115	172500	69644439	1650	1650	1650	1650	0
197	20240115	172400	69644439	1650	1650	1650	1650	0
198	20240115	172300	69644439	1650	1650	1650	1650	0
199	20240115	172200	69644439	1650	1650	1650	1650	0
200	20240115	172100	69644439	1650	1650	1650	1650	0
201	20240115	172000	69644439	1650	1650	1650	1650	0
202	20240115	171900	69644439	1650	1650	1650	1650	0
203	20240115	171800	69644439	1650	1650	1650	1650	0
204	20240115	171700	69644439	1650	1650	1650	1650	0
205	20240115	171600	69644439	1650	1650	1650	1650	0
206	20240115	171500	69644439	1650	1650	1650	1650	0
207	20240115	171400	69644439	1650	1650	1650	1650	0
208	20240115	171300	69644439	1650	1650	1650	1650	0
209	20240115	171200	69644439	1650	1650	1650	1650	0
210	20240115	171100	69644439	1650	1650	1650	1650	0
211	20240115	171000	69644439	1650	1650	1650	1650	0
212	20240115	170900	69644439	1650	1650	1650	1650	1018
213	20240115	170800	69644439	1650	1650	1650	1650	0
214	20240115	170700	69644439	1650	1650	1650	1650	0
215	20240115	170600	69644439	1650	1650	1650	1650	0
216	20240115	170500	69644439	1650	1650	1650	1650	0
217	20240115	170400	69644439	1650	1650	1650	1650	0
218	20240115	170300	69644439	1650	1650	1650	1650	0
219	20240115	170200	69644439	1650	1650	1650	1650	0
220	20240115	170100	69644439	1650	1650	1650	1650	0
221	20240115	170000	69644439	1650	1650	1650	1650	0
222	20240115	165900	69644439	1650	1650	1650	1650	0
223	20240115	165800	69644439	1650	1650	1650	1650	0
224	20240115	165700	69644439	1650	1650	1650	1650	0
225	20240115	165600	69644439	1650	1650	1650	1650	0
226	20240115	165500	69644439	1650	1650	1650	1650	0
227	20240115	165400	69644439	1650	1650	1650	1650	0
228	20240115	165300	69644439	1650	1650	1650	1650	0
229	20240115	165200	69644439	1650	1650	1650	1650	0
230	20240115	165100	69644439	1650	1650	1650	1650	0
231	20240115	165000	69644439	1650	1650	1650	1650	0
232	20240115	164900	69644439	1650	1650	1650	1650	0
233	20240115	164800	69644439	1650	1650	1650	1650	0
234	20240115	164700	69644439	1650	1650	1650	1650	0
235	20240115	164600	69644439	1650	1650	1650	1650	0
236	20240115	164500	69644439	1650	1650	1650	1650	0
237	20240115	164400	69644439	1650	1650	1650	1650	0
238	20240115	164300	69644439	1650	1650	1650	1650	0
239	20240115	164200	69644439	1650	1650	1650	1650	0
240	20240115	164100	69644439	1650	1650	1650	1650	0
241	20240115	164000	69644439	1650	1650	1650	1650	0
242	20240115	163900	69644439	1650	1650	1650	1650	1018
243	20240115	163800	69644439	1650	1650	1650	1650	0
244	20240115	163700	69644439	1650	1650	1650	1650	0
245	20240115	163600	69644439	1650	1650	1650	1650	0
246	20240115	163500	69644439	1650	1650	1650	1650	0
247	20240115	163400	69644439	1650	1650	1650	1650	0
248	20240115	163300	69644439	1650	1650	1650	1650	0
249	20240115	163200	69644439	1650	1650	1650	1650	0
250	20240115	163100	69644439	1650	1650	1650	1650	0
251	20240115	163000	69644439	1650	1650	1650	1650	0
252	20240115	162900	69644439	1650	1650	1650	1650	0
253	20240115	162800	69644439	1650	1650	1650	1650	0
254	20240115	162700	69644439	1650	1650	1650	1650	0
255	20240115	162600	69644439	1650	1650	1650	1650	0
256	20240115	162500	69644439	1650	1650	1650	1650	0
257	20240115	162400	69644439	1650	1650	1650	1650	0
258	20240115	162300	69644439	1650	1650	1650	1650	0
259	20240115	162200	69644439	1650	1650	1650	1650	0
260	20240115	162100	69644439	1650	1650	1650	1650	0
261	20240115	162000	69644439	1650	1650	1650	1650	0
262	20240115	161900	69644439	1650	1650	1650	1650	0
263	20240115	161800	69644439	1650	1650	1650	1650	0
264	20240115	161700	69644439	1650	1650	1650	1650	0
265	20240115	161600	69644439	1650	1650	1650	1650	0
266	20240115	161500	69644439	1650	1650	1650	1650	0
267	20240115	161400	69644439	1650	1650	1650	1650	0
268	20240115	161300	69644439	1650	1650	1650	1650	0
269	20240115	161200	69644439	1650	1650	1650	1650	0
270	20240115	161100	69644439	1650	1650	1650	1650	0
271	20240115	161000	69644439	1650	1650	1650	1650	0
272	20240115	160900	69644439	1650	1650	1650	1650	1018
273	20240115	160800	69644439	1650	1650	1650	1650	0
274	20240115	160700	69644439	1650	1650	1650	1650	0
275	20240115	160600	69644439	1650	1650	1650	1650	0
276	20240115	160500	69644439	1650	1650	1650	1650	0
277	20240115	160400	69644439	1650	1650	1650	1650	0
278	20240115	160300	69644439	1650	1650	1650	1650	0
279	20240115	160200	69644439	1650	1650	1650	1650	0
280	20240115	160100	69644439	1650	1650	1650	1650	0
281	20240115	160000	69644439	1650	1650	1650	1650	0
282	20240115	155900	69644439	1650	1650	1650	1650	0
283	20240115	155800	69644439	1650	1650	1650	1650	0
284	20240115	155700	69644439	1650	1650	1650	1650	0
285	20240115	155600	69644439	1650	1650	1650	1650	0
286	20240115	155500	69644439	1650	1650	1650	1650	0
287	20240115	155400	69644439	1650	1650	1650	1650	0
288	20240115	155300	69644439	1650	1650	1650	1650	0
289	20240115	155200	69644439	1650	1650	1650	1650	0
290	20240115	155100	69644439	1650	1650	1650	1650	0
291	20240115	155000	69644439	1650	1650	1650	1650	0
292	20240115	154900	69644439	1650	1650	1650	1650	0
293	20240115	154800	69644439	1650	1650	1650	1650	0
294	20240115	154700	69644439	1650	1650	1650	1650	0
295	20240115	154600	69644439	1650	1650	1650	1650	0
296	20240115	154500	69644439	1650	1650	1650	1650	0
297	20240115	154400	69644439	1650	1650	1650	1650	0
298	20240115	154300	69644439	1650	1650	1650	1650	0
299	20240115	154200	69644439	1650	1650	1650	1650	0
300	20240115	154100	69644439	1650	1650	1650	1650	0
301	20240115	154000	69644439	1650	1650	1650	1650	0
302	20240115	153900	69644439	1650	1650	1650	1650	1018
303	20240115	153800	69644439	1650	1650	1650	1650	0
304	20240115	153700	69644439	1650	1650	1650	1650	0
305	20240115	153600	69644439	1650	1650	1650	1650	0
306	20240115	153500	69644439	1650	1650	1650	1650	0
307	20240115	153400	69644439	1650	1650	1650	1650	0
308	20240115	153300	69644439	1650	1650	1650	1650	0
309	20240115	153200	69644439	1650	1650	1650	1650	0
310	20240115	153100	69644439	1650	1650	1650	1650	0
311	20240115	153000	69644439	1650	1650	1650	1650	1018
312	20240115	152900	67964739	1655	1655	1655	1655	0
313	20240115	152800	67964739	1655	1655	1655	1655	0
314	20240115	152700	67964739	1655	1655	1655	1655	0
315	20240115	152600	67964739	1655	1655	1655	1655	0
316	20240115	152500	67964739	1655	1655	1655	1655	0
317	20240115	152400	67964739	1655	1655	1655	1655	0
318	20240115	152300	67964739	1655	1655	1655	1655	0
319	20240115	152200	67964739	1655	1655	1655	1655	0
320	20240115	152100	67964739	1655	1655	1655	1655	0
321	20240115	152000	67964739	1655	1655	1655	1655	0
322	20240115	151900	67964739	1655	1649	1655	1649	1410
323	20240115	151800	65637783	1649	1649	1649	1649	0
324	20240115	151700	65637783	1649	1649	1649	1649	0
325	20240115	151600	65637783	1649	1649	1649	1649	1
326	20240115	151500	65636134	1643	1640	1652	1639	1677
327	20240115	151400	62881028	1640	1638	1640	1638	1200
328	20240115	151300	60913150	1638	1638	1638	1638	1
329	20240115	151200	60911512	1634	1634	1634	1634	0
330	20240115	151100	60911512	1634	1634	1634	1634	0
331	20240115	151000	60911512	1634	1634	1634	1634	99
332	20240115	150900	60749746	1636	1636	1636	1636	31
333	20240115	150800	60699030	1636	1636	1636	1636	96
334	20240115	150700	60541974	1640	1636	1640	1636	9
335	20240115	150600	60527233	1635	1624	1648	1624	4544
336	20240115	150500	53094088	1621	1629	1629	1621	299
337	20240115	150400	52608689	1629	1623	1630	1623	4015
338	20240115	150300	46082137	1613	1613	1613	1613	0
339	20240115	150200	46082137	1613	1613	1613	1613	0
340	20240115	150100	46082137	1613	1613	1613	1613	100
341	20240115	150000	45920837	1613	1613	1613	1613	0
342	20240115	145900	45920837	1613	1613	1613	1613	0
343	20240115	145800	45920837	1613	1613	1613	1613	0
344	20240115	145700	45920837	1613	1613	1613	1613	0
345	20240115	145600	45920837	1613	1613	1613	1613	0
346	20240115	145500	45920837	1613	1613	1613	1613	0
347	20240115	145400	45920837	1613	1613	1613	1613	0
348	20240115	145300	45920837	1613	1613	1613	1613	100
349	20240115	145200	45759537	1612	1612	1612	1612	0
350	20240115	145100	45759537	1612	1612	1612	1612	0
351	20240115	145000	45759537	1612	1612	1612	1612	0
352	20240115	144900	45759537	1612	1612	1612	1612	0
353	20240115	144800	45759537	1612	1612	1612	1612	1
354	20240115	144700	45757925	1624	1624	1624	1624	0
355	20240115	144600	45757925	1624	1624	1624	1624	0
356	20240115	144500	45757925	1624	1624	1624	1624	0
357	20240115	144400	45757925	1624	1624	1624	1624	0
358	20240115	144300	45757925	1624	1624	1624	1624	0
359	20240115	144200	45757925	1624	1624	1624	1624	0
360	20240115	144100	45757925	1624	1624	1624	1624	0
361	20240115	144000	45757925	1624	1624	1624	1624	0
362	20240115	143900	45757925	1624	1624	1624	1624	0
363	20240115	143800	45757925	1624	1624	1624	1624	0
364	20240115	143700	45757925	1624	1624	1624	1624	3
365	20240115	143600	45753053	1625	1625	1625	1625	0
366	20240115	143500	45753053	1625	1625	1625	1625	0
367	20240115	143400	45753053	1625	1624	1625	1624	2
368	20240115	143300	45749804	1610	1610	1610	1610	0
369	20240115	143200	45749804	1610	1610	1610	1610	1695
370	20240115	143100	43020854	1610	1615	1615	1610	1305
371	20240115	143000	40918266	1615	1615	1615	1615	0
372	20240115	142900	40918266	1615	1615	1615	1615	0
373	20240115	142800	40918266	1615	1615	1615	1615	0
374	20240115	142700	40918266	1615	1615	1615	1615	0
375	20240115	142600	40918266	1615	1615	1615	1615	0
376	20240115	142500	40918266	1615	1615	1615	1615	0
377	20240115	142400	40918266	1615	1615	1615	1615	0
378	20240115	142300	40918266	1615	1615	1615	1615	0
379	20240115	142200	40918266	1615	1615	1615	1615	0
380	20240115	142100	40918266	1615	1615	1615	1615	0
381	20240115	142000	40918266	1615	1615	1615	1615	0
382	20240115	141900	40918266	1615	1615	1615	1615	0
383	20240115	141800	40918266	1615	1615	1615	1615	0
384	20240115	141700	40918266	1615	1615	1615	1615	0
385	20240115	141600	40918266	1615	1615	1615	1615	0
386	20240115	141500	40918266	1615	1615	1615	1615	0
387	20240115	141400	40918266	1615	1615	1615	1615	0
388	20240115	141300	40918266	1615	1615	1615	1615	0
389	20240115	141200	40918266	1615	1615	1615	1615	0
390	20240115	141100	40918266	1615	1614	1615	1613	107
391	20240115	141000	40745648	1614	1613	1614	1613	109
392	20240115	140900	40569822	1613	1613	1613	1613	0
393	20240115	140800	40569822	1613	1613	1613	1613	0
394	20240115	140700	40569822	1613	1613	1613	1613	0
395	20240115	140600	40569822	1613	1613	1613	1613	0
396	20240115	140500	40569822	1613	1613	1613	1613	0
397	20240115	140400	40569822	1613	1613	1613	1613	1
398	20240115	140300	40568209	1614	1614	1614	1614	15
399	20240115	140200	40543999	1614	1615	1615	1614	45
400	20240115	140100	40471368	1614	1614	1614	1614	200
401	20240115	140000	40148568	1615	1615	1615	1615	1
402	20240115	135900	40146953	1615	1615	1615	1615	0
403	20240115	135800	40146953	1615	1615	1615	1615	0
404	20240115	135700	40146953	1615	1615	1615	1615	0
405	20240115	135600	40146953	1615	1615	1615	1615	0
406	20240115	135500	40146953	1615	1615	1615	1615	0
407	20240115	135400	40146953	1615	1615	1615	1615	0
408	20240115	135300	40146953	1615	1615	1615	1615	0
409	20240115	135200	40146953	1615	1615	1615	1615	0
410	20240115	135100	40146953	1615	1615	1615	1615	0
411	20240115	135000	40146953	1615	1615	1615	1615	84
412	20240115	134900	40011293	1615	1615	1615	1615	0
413	20240115	134800	40011293	1615	1615	1615	1615	0
414	20240115	134700	40011293	1615	1615	1615	1615	0
415	20240115	134600	40011293	1615	1615	1615	1615	0
416	20240115	134500	40011293	1615	1615	1615	1615	0
417	20240115	134400	40011293	1615	1615	1615	1615	0
418	20240115	134300	40011293	1615	1615	1615	1615	0
419	20240115	134200	40011293	1615	1615	1615	1615	100
420	20240115	134100	39849793	1612	1612	1612	1612	0
421	20240115	134000	39849793	1612	1612	1612	1612	0
422	20240115	133900	39849793	1612	1612	1612	1612	547
423	20240115	133800	38968029	1613	1615	1615	1613	3550
424	20240115	133700	33239288	1615	1615	1615	1615	300
425	20240115	133600	32754788	1616	1616	1616	1616	100
426	20240115	133500	32593188	1615	1615	1615	1615	0
427	20240115	133400	32593188	1615	1615	1615	1615	0
428	20240115	133300	32593188	1615	1615	1615	1615	0
429	20240115	133200	32593188	1615	1615	1615	1615	0
430	20240115	133100	32593188	1615	1615	1615	1615	0
431	20240115	133000	32593188	1615	1615	1615	1615	0
432	20240115	132900	32593188	1615	1615	1615	1615	0
433	20240115	132800	32593188	1615	1620	1620	1615	1000
434	20240115	132700	30976778	1626	1626	1626	1626	0
435	20240115	132600	30976778	1626	1626	1626	1626	0
436	20240115	132500	30976778	1626	1626	1626	1626	0
437	20240115	132400	30976778	1626	1626	1626	1626	29
438	20240115	132300	30929624	1626	1622	1626	1622	1048
439	20240115	132200	29229744	1622	1631	1631	1622	2608
440	20240115	132100	24996460	1631	1631	1631	1631	1
441	20240115	132000	24994829	1631	1631	1631	1631	0
442	20240115	131900	24994829	1631	1631	1631	1631	1
443	20240115	131800	24993198	1631	1634	1634	1631	14
444	20240115	131700	24970345	1635	1635	1635	1635	0
445	20240115	131600	24970345	1635	1635	1635	1635	0
446	20240115	131500	24970345	1635	1635	1635	1635	3
447	20240115	131400	24965440	1635	1635	1635	1635	0
448	20240115	131300	24965440	1635	1635	1635	1635	0
449	20240115	131200	24965440	1635	1635	1635	1635	0
450	20240115	131100	24965440	1635	1635	1635	1635	0
451	20240115	131000	24965440	1635	1635	1635	1635	0
452	20240115	130900	24965440	1635	1635	1635	1635	0
453	20240115	130800	24965440	1635	1635	1635	1635	1
454	20240115	130700	24963805	1635	1635	1635	1635	0
455	20240115	130600	24963805	1635	1635	1635	1635	0
456	20240115	130500	24963805	1635	1635	1635	1635	0
457	20240115	130400	24963805	1635	1635	1635	1635	29
458	20240115	130300	24916390	1641	1641	1641	1641	0
459	20240115	130200	24916390	1641	1641	1641	1641	0
460	20240115	130100	24916390	1641	1641	1641	1641	0
461	20240115	130000	24916390	1641	1641	1641	1641	0
462	20240115	125900	24916390	1641	1641	1641	1641	0
463	20240115	125800	24916390	1641	1639	1641	1639	6
464	20240115	125700	24906546	1635	1635	1635	1635	0
465	20240115	125600	24906546	1635	1635	1635	1635	0
466	20240115	125500	24906546	1635	1635	1635	1635	4
467	20240115	125400	24900006	1642	1642	1642	1642	0
468	20240115	125300	24900006	1642	1622	1642	1622	6355
469	20240115	125200	14576403	1622	1622	1622	1622	1
470	20240115	125100	14574781	1622	1622	1622	1622	0
471	20240115	125000	14574781	1622	1622	1622	1622	0
472	20240115	124900	14574781	1622	1622	1622	1622	6
473	20240115	124800	14565049	1615	1615	1615	1615	0
474	20240115	124700	14565049	1615	1615	1615	1615	0
475	20240115	124600	14565049	1615	1615	1615	1615	0
476	20240115	124500	14565049	1615	1615	1615	1615	0
477	20240115	124400	14565049	1615	1615	1615	1615	0
478	20240115	124300	14565049	1615	1615	1615	1615	0
479	20240115	124200	14565049	1615	1615	1615	1615	0
480	20240115	124100	14565049	1615	1615	1615	1615	0
481	20240115	124000	14565049	1615	1615	1615	1615	0
482	20240115	123900	14565049	1615	1615	1615	1615	0
483	20240115	123800	14565049	1615	1615	1615	1615	0
484	20240115	123700	14565049	1615	1615	1615	1615	0
485	20240115	123600	14565049	1615	1616	1616	1615	201
486	20240115	123500	14240433	1617	1618	1618	1617	12
487	20240115	123400	14221018	1624	1624	1624	1624	0
488	20240115	123300	14221018	1624	1624	1624	1624	0
489	20240115	123200	14221018	1624	1624	1624	1624	0
490	20240115	123100	14221018	1624	1624	1624	1624	0
491	20240115	123000	14221018	1624	1624	1624	1624	0
492	20240115	122900	14221018	1624	1624	1624	1624	0
493	20240115	122800	14221018	1624	1624	1624	1624	0
494	20240115	122700	14221018	1624	1624	1624	1624	0
495	20240115	122600	14221018	1624	1624	1624	1624	0
496	20240115	122500	14221018	1624	1624	1624	1624	0
497	20240115	122400	14221018	1624	1624	1624	1624	0
498	20240115	122300	14221018	1624	1624	1624	1624	2
499	20240115	122200	14217770	1624	1624	1624	1624	0
500	20240115	122100	14217770	1624	1624	1624	1624	100
501	20240115	122000	14055370	1624	1624	1624	1624	0
502	20240115	121900	14055370	1624	1624	1624	1624	0
503	20240115	121800	14055370	1624	1624	1624	1624	0
504	20240115	121700	14055370	1624	1624	1624	1624	0
505	20240115	121600	14055370	1624	1624	1624	1624	0
506	20240115	121500	14055370	1624	1624	1624	1624	0
507	20240115	121400	14055370	1624	1624	1624	1624	0
508	20240115	121300	14055370	1624	1624	1624	1624	0
509	20240115	121200	14055370	1624	1624	1624	1624	0
510	20240115	121100	14055370	1624	1624	1624	1624	1
511	20240115	121000	14053746	1614	1614	1614	1614	0
512	20240115	120900	14053746	1614	1614	1614	1614	0
513	20240115	120800	14053746	1614	1614	1614	1614	0
514	20240115	120700	14053746	1614	1614	1614	1614	0
515	20240115	120600	14053746	1614	1614	1614	1614	0
516	20240115	120500	14053746	1614	1614	1614	1614	0
517	20240115	120400	14053746	1614	1614	1614	1614	0
518	20240115	120300	14053746	1614	1614	1614	1614	0
519	20240115	120200	14053746	1614	1614	1614	1614	0
520	20240115	120100	14053746	1614	1614	1614	1614	0
521	20240115	120000	14053746	1614	1614	1614	1614	0
522	20240115	115900	14053746	1614	1614	1614	1614	100
523	20240115	115800	13892346	1614	1615	1615	1614	200
524	20240115	115700	13569526	1614	1619	1619	1614	389
525	20240115	115600	12941463	1625	1625	1625	1625	0
526	20240115	115500	12941463	1625	1625	1625	1625	0
527	20240115	115400	12941463	1625	1625	1625	1625	0
528	20240115	115300	12941463	1625	1625	1625	1625	0
529	20240115	115200	12941463	1625	1625	1625	1625	0
530	20240115	115100	12941463	1625	1625	1625	1625	1
531	20240115	115000	12939838	1626	1626	1626	1626	0
532	20240115	114900	12939838	1626	1626	1626	1626	0
533	20240115	114800	12939838	1626	1626	1626	1626	0
534	20240115	114700	12939838	1626	1626	1626	1626	0
535	20240115	114600	12939838	1626	1626	1626	1626	0
536	20240115	114500	12939838	1626	1626	1626	1626	0
537	20240115	114400	12939838	1626	1626	1626	1626	0
538	20240115	114300	12939838	1626	1626	1626	1626	0
539	20240115	114200	12939838	1626	1626	1626	1626	0
540	20240115	114100	12939838	1626	1626	1626	1626	0
541	20240115	114000	12939838	1626	1626	1626	1626	0
542	20240115	113900	12939838	1626	1626	1626	1626	0
543	20240115	113800	12939838	1626	1626	1626	1626	0
544	20240115	113700	12939838	1626	1626	1626	1626	0
545	20240115	113600	12939838	1626	1626	1626	1626	0
546	20240115	113500	12939838	1626	1626	1626	1626	0
547	20240115	113400	12939838	1626	1626	1626	1626	0
548	20240115	113300	12939838	1626	1626	1626	1626	0
549	20240115	113200	12939838	1626	1626	1626	1626	0
550	20240115	113100	12939838	1626	1626	1626	1626	0
551	20240115	113000	12939838	1626	1626	1626	1626	0
552	20240115	112900	12939838	1626	1626	1626	1626	0
553	20240115	112800	12939838	1626	1626	1626	1626	0
554	20240115	112700	12939838	1626	1626	1626	1626	0
555	20240115	112600	12939838	1626	1626	1626	1626	0
556	20240115	112500	12939838	1626	1626	1626	1626	0
557	20240115	112400	12939838	1626	1626	1626	1626	200
558	20240115	112300	12614638	1626	1626	1626	1626	0
559	20240115	112200	12614638	1626	1626	1626	1626	0
560	20240115	112100	12614638	1626	1626	1626	1626	0
561	20240115	112000	12614638	1626	1626	1626	1626	0
562	20240115	111900	12614638	1626	1626	1626	1626	0
563	20240115	111800	12614638	1626	1626	1626	1626	0
564	20240115	111700	12614638	1626	1626	1626	1626	0
565	20240115	111600	12614638	1626	1624	1626	1624	1490
566	20240115	111500	10193242	1616	1616	1616	1616	0
567	20240115	111400	10193242	1616	1616	1616	1616	0
568	20240115	111300	10193242	1616	1616	1616	1616	0
569	20240115	111200	10193242	1616	1616	1616	1616	100
570	20240115	111100	10031642	1616	1617	1617	1616	257
571	20240115	111000	9616273	1617	1617	1617	1617	0
572	20240115	110900	9616273	1617	1618	1618	1617	350
573	20240115	110800	9050266	1618	1618	1618	1618	111
574	20240115	110700	8870668	1620	1620	1620	1620	0
575	20240115	110600	8870668	1620	1620	1620	1620	0
576	20240115	110500	8870668	1620	1620	1620	1620	80
577	20240115	110400	8741068	1620	1620	1620	1620	100
578	20240115	110300	8579068	1625	1625	1625	1625	0
579	20240115	110200	8579068	1625	1625	1625	1625	0
580	20240115	110100	8579068	1625	1625	1625	1625	0
581	20240115	110000	8579068	1625	1625	1625	1625	0
582	20240115	105900	8579068	1625	1625	1625	1625	0
583	20240115	105800	8579068	1625	1625	1625	1625	0
584	20240115	105700	8579068	1625	1625	1625	1625	0
585	20240115	105600	8579068	1625	1625	1625	1625	0
586	20240115	105500	8579068	1625	1625	1625	1625	0
587	20240115	105400	8579068	1625	1625	1625	1625	0
588	20240115	105300	8579068	1625	1625	1625	1625	0
589	20240115	105200	8579068	1625	1625	1625	1625	0
590	20240115	105100	8579068	1625	1625	1625	1625	0
591	20240115	105000	8579068	1625	1625	1625	1625	0
592	20240115	104900	8579068	1625	1625	1625	1625	0
593	20240115	104800	8579068	1625	1625	1625	1625	0
594	20240115	104700	8579068	1625	1625	1625	1625	0
595	20240115	104600	8579068	1625	1625	1625	1625	0
596	20240115	104500	8579068	1625	1625	1625	1625	0
597	20240115	104400	8579068	1625	1625	1625	1625	2
598	20240115	104300	8575818	1625	1625	1625	1625	0
599	20240115	104200	8575818	1625	1625	1625	1625	0
600	20240115	104100	8575818	1625	1624	1625	1624	120
601	20240115	104000	8380819	1626	1626	1626	1626	0
602	20240115	103900	8380819	1626	1626	1626	1626	0
603	20240115	103800	8380819	1626	1626	1626	1626	0
604	20240115	103700	8380819	1626	1626	1626	1626	0
605	20240115	103600	8380819	1626	1626	1626	1626	0
606	20240115	103500	8380819	1626	1626	1626	1626	0
607	20240115	103400	8380819	1626	1626	1626	1626	0
608	20240115	103300	8380819	1626	1626	1626	1626	0
609	20240115	103200	8380819	1626	1626	1626	1626	0
610	20240115	103100	8380819	1626	1626	1626	1626	0
611	20240115	103000	8380819	1626	1626	1626	1626	0
612	20240115	102900	8380819	1626	1626	1626	1626	0
613	20240115	102800	8380819	1626	1626	1626	1626	0
614	20240115	102700	8380819	1626	1626	1626	1626	0
615	20240115	102600	8380819	1626	1626	1626	1626	0
616	20240115	102500	8380819	1626	1626	1626	1626	0
617	20240115	102400	8380819	1626	1626	1626	1626	0
618	20240115	102300	8380819	1626	1626	1626	1626	0
619	20240115	102200	8380819	1626	1626	1626	1626	0
620	20240115	102100	8380819	1626	1626	1626	1626	0
621	20240115	102000	8380819	1626	1626	1626	1626	0
622	20240115	101900	8380819	1626	1626	1626	1626	0
623	20240115	101800	8380819	1626	1626	1626	1626	0
624	20240115	101700	8380819	1626	1626	1626	1626	0
625	20240115	101600	8380819	1626	1626	1626	1626	0
626	20240115	101500	8380819	1626	1626	1626	1626	0
627	20240115	101400	8380819	1626	1626	1626	1626	0
628	20240115	101300	8380819	1626	1626	1626	1626	0
629	20240115	101200	8380819	1626	1626	1626	1626	0
630	20240115	101100	8380819	1626	1626	1626	1626	0
631	20240115	101000	8380819	1626	1626	1626	1626	0
632	20240115	100900	8380819	1626	1626	1626	1626	0
633	20240115	100800	8380819	1626	1626	1626	1626	0
634	20240115	100700	8380819	1626	1626	1626	1626	0
635	20240115	100600	8380819	1626	1626	1626	1626	0
636	20240115	100500	8380819	1626	1626	1626	1626	0
637	20240115	100400	8380819	1626	1626	1626	1626	0
638	20240115	100300	8380819	1626	1626	1626	1626	0
639	20240115	100200	8380819	1626	1626	1626	1626	0
640	20240115	100100	8380819	1626	1626	1626	1626	0
641	20240115	100000	8380819	1626	1626	1626	1626	0
642	20240115	095900	8380819	1626	1626	1626	1626	0
643	20240115	095800	8380819	1626	1626	1626	1626	204
644	20240115	095700	8049115	1626	1626	1626	1626	0
645	20240115	095600	8049115	1626	1625	1626	1625	29
646	20240115	095500	8001982	1625	1625	1625	1625	252
647	20240115	095400	7592482	1615	1615	1615	1615	45
648	20240115	095300	7519807	1615	1615	1615	1615	55
649	20240115	095200	7430982	1615	1615	1615	1615	100
650	20240115	095100	7269482	1614	1614	1614	1614	0
651	20240115	095000	7269482	1614	1614	1614	1614	0
652	20240115	094900	7269482	1614	1614	1614	1614	0
653	20240115	094800	7269482	1614	1614	1614	1614	0
654	20240115	094700	7269482	1614	1614	1614	1614	0
655	20240115	094600	7269482	1614	1626	1626	1614	181
656	20240115	094500	6977167	1626	1626	1626	1626	0
657	20240115	094400	6977167	1626	1626	1626	1626	0
658	20240115	094300	6977167	1626	1626	1626	1626	0
659	20240115	094200	6977167	1626	1626	1626	1626	1
660	20240115	094100	6975541	1615	1617	1617	1615	10
661	20240115	094000	6959381	1626	1626	1626	1626	20
662	20240115	093900	6926861	1626	1626	1626	1626	1
663	20240115	093800	6925235	1617	1617	1617	1617	0
664	20240115	093700	6925235	1617	1617	1617	1617	0
665	20240115	093600	6925235	1617	1617	1617	1617	5
666	20240115	093500	6917150	1617	1617	1617	1617	0
667	20240115	093400	6917150	1617	1617	1617	1617	705
668	20240115	093300	5777165	1617	1617	1617	1617	0
669	20240115	093200	5777165	1617	1617	1617	1617	0
670	20240115	093100	5777165	1617	1617	1617	1617	350
671	20240115	093000	5211215	1617	1617	1617	1617	9
672	20240115	092900	5196662	1618	1618	1618	1618	11
673	20240115	092800	5178864	1620	1620	1620	1620	0
674	20240115	092700	5178864	1620	1622	1622	1620	20
675	20240115	092600	5146449	1623	1624	1624	1623	8
676	20240115	092500	5133462	1625	1625	1625	1625	0
677	20240115	092400	5133462	1625	1625	1625	1625	0
678	20240115	092300	5133462	1625	1627	1627	1625	10
679	20240115	092200	5117202	1627	1627	1627	1627	0
680	20240115	092100	5117202	1627	1627	1627	1627	0
681	20240115	092000	5117202	1627	1627	1627	1627	0
682	20240115	091900	5117202	1627	1627	1627	1627	0
683	20240115	091800	5117202	1627	1627	1627	1627	0
684	20240115	091700	5117202	1627	1627	1627	1627	56
685	20240115	091600	5026090	1628	1627	1628	1627	356
686	20240115	091500	4446569	1627	1627	1627	1627	0
687	20240115	091400	4446569	1627	1627	1627	1627	2
688	20240115	091300	4443315	1609	1609	1609	1609	0
689	20240115	091200	4443315	1609	1609	1609	1609	0
690	20240115	091100	4443315	1609	1609	1609	1609	0
691	20240115	091000	4443315	1609	1609	1609	1609	100
692	20240115	090900	4282415	1610	1610	1610	1610	0
693	20240115	090800	4282415	1610	1610	1610	1610	700
694	20240115	090700	3155415	1611	1611	1611	1611	0
695	20240115	090600	3155415	1611	1611	1611	1611	150
696	20240115	090500	2913765	1611	1611	1611	1611	0
697	20240115	090400	2913765	1611	1611	1611	1611	73
698	20240115	090300	2796162	1612	1612	1612	1612	0
699	20240115	090200	2796162	1612	1617	1617	1612	963
700	20240115	090100	1242098	1612	1612	1612	1612	750
701	20240115	090000	33098	1643	1660	1660	1643	20