KissMeData/019490/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190500	94610919	1360	1360	1360	1360	4
3	20240115	190400	94610919	1360	1360	1360	1360	0
4	20240115	190300	94610919	1360	1360	1360	1360	0
5	20240115	190200	94610919	1360	1360	1360	1360	0
6	20240115	190100	94610919	1360	1360	1360	1360	0
7	20240115	190000	94610919	1360	1360	1360	1360	0
8	20240115	185900	94610919	1360	1360	1360	1360	0
9	20240115	185800	94610919	1360	1360	1360	1360	0
10	20240115	185700	94610919	1360	1360	1360	1360	0
11	20240115	185600	94610919	1360	1360	1360	1360	0
12	20240115	185500	94610919	1360	1360	1360	1360	0
13	20240115	185400	94610919	1360	1360	1360	1360	0
14	20240115	185300	94610919	1360	1360	1360	1360	0
15	20240115	185200	94610919	1360	1360	1360	1360	0
16	20240115	185100	94610919	1360	1360	1360	1360	0
17	20240115	185000	94610919	1360	1360	1360	1360	0
18	20240115	184900	94610919	1360	1360	1360	1360	0
19	20240115	184800	94610919	1360	1360	1360	1360	0
20	20240115	184700	94610919	1360	1360	1360	1360	0
21	20240115	184600	94610919	1360	1360	1360	1360	0
22	20240115	184500	94610919	1360	1360	1360	1360	0
23	20240115	184400	94610919	1360	1360	1360	1360	0
24	20240115	184300	94610919	1360	1360	1360	1360	0
25	20240115	184200	94610919	1360	1360	1360	1360	0
26	20240115	184100	94610919	1360	1360	1360	1360	0
27	20240115	184000	94610919	1360	1360	1360	1360	0
28	20240115	183900	94610919	1360	1360	1360	1360	0
29	20240115	183800	94610919	1360	1360	1360	1360	0
30	20240115	183700	94610919	1360	1360	1360	1360	0
31	20240115	183600	94610919	1360	1360	1360	1360	0
32	20240115	183500	94610919	1360	1360	1360	1360	4
33	20240115	183400	94610919	1360	1360	1360	1360	0
34	20240115	183300	94610919	1360	1360	1360	1360	0
35	20240115	183200	94610919	1360	1360	1360	1360	0
36	20240115	183100	94610919	1360	1360	1360	1360	0
37	20240115	183000	94610919	1360	1360	1360	1360	0
38	20240115	182900	94610919	1360	1360	1360	1360	0
39	20240115	182800	94610919	1360	1360	1360	1360	0
40	20240115	182700	94610919	1360	1360	1360	1360	0
41	20240115	182600	94610919	1360	1360	1360	1360	0
42	20240115	182500	94610919	1360	1360	1360	1360	0
43	20240115	182400	94610919	1360	1360	1360	1360	0
44	20240115	182300	94610919	1360	1360	1360	1360	0
45	20240115	182200	94610919	1360	1360	1360	1360	0
46	20240115	182100	94610919	1360	1360	1360	1360	0
47	20240115	182000	94610919	1360	1360	1360	1360	0
48	20240115	181900	94610919	1360	1360	1360	1360	0
49	20240115	181800	94610919	1360	1360	1360	1360	0
50	20240115	181700	94610919	1360	1360	1360	1360	0
51	20240115	181600	94610919	1360	1360	1360	1360	0
52	20240115	181500	94610919	1360	1360	1360	1360	0
53	20240115	181400	94610919	1360	1360	1360	1360	0
54	20240115	181300	94610919	1360	1360	1360	1360	0
55	20240115	181200	94610919	1360	1360	1360	1360	0
56	20240115	181100	94610919	1360	1360	1360	1360	0
57	20240115	181000	94610919	1360	1360	1360	1360	0
58	20240115	180900	94610919	1360	1360	1360	1360	0
59	20240115	180800	94610919	1360	1360	1360	1360	0
60	20240115	180700	94610919	1360	1360	1360	1360	0
61	20240115	180600	94610919	1360	1360	1360	1360	0
62	20240115	180500	94610919	1360	1360	1360	1360	4
63	20240115	180400	94610919	1360	1360	1360	1360	0
64	20240115	180300	94610919	1360	1360	1360	1360	0
65	20240115	180200	94610919	1360	1360	1360	1360	0
66	20240115	180100	94610919	1360	1360	1360	1360	0
67	20240115	180000	94610919	1360	1360	1360	1360	0
68	20240115	175900	94610919	1360	1360	1360	1360	0
69	20240115	175800	94610919	1360	1360	1360	1360	0
70	20240115	175700	94610919	1360	1360	1360	1360	0
71	20240115	175600	94610919	1360	1360	1360	1360	0
72	20240115	175500	94610919	1360	1360	1360	1360	0
73	20240115	175400	94610919	1360	1360	1360	1360	0
74	20240115	175300	94610919	1360	1360	1360	1360	0
75	20240115	175200	94610919	1360	1360	1360	1360	0
76	20240115	175100	94610919	1360	1360	1360	1360	0
77	20240115	175000	94610919	1360	1360	1360	1360	0
78	20240115	174900	94610919	1360	1360	1360	1360	0
79	20240115	174800	94610919	1360	1360	1360	1360	0
80	20240115	174700	94610919	1360	1360	1360	1360	0
81	20240115	174600	94610919	1360	1360	1360	1360	0
82	20240115	174500	94610919	1360	1360	1360	1360	0
83	20240115	174400	94610919	1360	1360	1360	1360	0
84	20240115	174300	94610919	1360	1360	1360	1360	0
85	20240115	174200	94610919	1360	1360	1360	1360	0
86	20240115	174100	94610919	1360	1360	1360	1360	0
87	20240115	174000	94610919	1360	1360	1360	1360	0
88	20240115	173900	94610919	1360	1360	1360	1360	0
89	20240115	173800	94610919	1360	1360	1360	1360	0
90	20240115	173700	94610919	1360	1360	1360	1360	0
91	20240115	173600	94610919	1360	1360	1360	1360	0
92	20240115	173500	94610919	1360	1360	1360	1360	4
93	20240115	173400	94610919	1360	1360	1360	1360	0
94	20240115	173300	94610919	1360	1360	1360	1360	0
95	20240115	173200	94610919	1360	1360	1360	1360	0
96	20240115	173100	94610919	1360	1360	1360	1360	0
97	20240115	173000	94610919	1360	1360	1360	1360	0
98	20240115	172900	94610919	1360	1360	1360	1360	0
99	20240115	172800	94610919	1360	1360	1360	1360	0
100	20240115	172700	94610919	1360	1360	1360	1360	0
101	20240115	172600	94610919	1360	1360	1360	1360	0
102	20240115	172500	94610919	1360	1360	1360	1360	0
103	20240115	172400	94610919	1360	1360	1360	1360	0
104	20240115	172300	94610919	1360	1360	1360	1360	0
105	20240115	172200	94610919	1360	1360	1360	1360	0
106	20240115	172100	94610919	1360	1360	1360	1360	0
107	20240115	172000	94610919	1360	1360	1360	1360	0
108	20240115	171900	94610919	1360	1360	1360	1360	0
109	20240115	171800	94610919	1360	1360	1360	1360	0
110	20240115	171700	94610919	1360	1360	1360	1360	0
111	20240115	171600	94610919	1360	1360	1360	1360	0
112	20240115	171500	94610919	1360	1360	1360	1360	0
113	20240115	171400	94610919	1360	1360	1360	1360	0
114	20240115	171300	94610919	1360	1360	1360	1360	0
115	20240115	171200	94610919	1360	1360	1360	1360	0
116	20240115	171100	94610919	1360	1360	1360	1360	0
117	20240115	171000	94610919	1360	1360	1360	1360	0
118	20240115	170900	94610919	1360	1360	1360	1360	0
119	20240115	170800	94610919	1360	1360	1360	1360	0
120	20240115	170700	94610919	1360	1360	1360	1360	0
121	20240115	170600	94610919	1360	1360	1360	1360	0
122	20240115	170500	94610919	1360	1360	1360	1360	4
123	20240115	170400	94610919	1360	1360	1360	1360	0
124	20240115	170300	94610919	1360	1360	1360	1360	0
125	20240115	170200	94610919	1360	1360	1360	1360	0
126	20240115	170100	94610919	1360	1360	1360	1360	0
127	20240115	170000	94610919	1360	1360	1360	1360	0
128	20240115	165900	94610919	1360	1360	1360	1360	0
129	20240115	165800	94610919	1360	1360	1360	1360	0
130	20240115	165700	94610919	1360	1360	1360	1360	0
131	20240115	165600	94610919	1360	1360	1360	1360	0
132	20240115	165500	94610919	1360	1360	1360	1360	0
133	20240115	165400	94610919	1360	1360	1360	1360	0
134	20240115	165300	94610919	1360	1360	1360	1360	0
135	20240115	165200	94610919	1360	1360	1360	1360	0
136	20240115	165100	94610919	1360	1360	1360	1360	0
137	20240115	165000	94610919	1360	1360	1360	1360	0
138	20240115	164900	94610919	1360	1360	1360	1360	0
139	20240115	164800	94610919	1360	1360	1360	1360	0
140	20240115	164700	94610919	1360	1360	1360	1360	0
141	20240115	164600	94610919	1360	1360	1360	1360	0
142	20240115	164500	94610919	1360	1360	1360	1360	0
143	20240115	164400	94610919	1360	1360	1360	1360	0
144	20240115	164300	94610919	1360	1360	1360	1360	0
145	20240115	164200	94610919	1360	1360	1360	1360	0
146	20240115	164100	94610919	1360	1360	1360	1360	0
147	20240115	164000	94610919	1360	1360	1360	1360	0
148	20240115	163900	94610919	1360	1360	1360	1360	0
149	20240115	163800	94610919	1360	1360	1360	1360	0
150	20240115	163700	94610919	1360	1360	1360	1360	0
151	20240115	163600	94610919	1360	1360	1360	1360	0
152	20240115	163500	94610919	1360	1360	1360	1360	4
153	20240115	163400	94610919	1360	1360	1360	1360	0
154	20240115	163300	94610919	1360	1360	1360	1360	0
155	20240115	163200	94610919	1360	1360	1360	1360	0
156	20240115	163100	94610919	1360	1360	1360	1360	0
157	20240115	163000	94610919	1360	1360	1360	1360	0
158	20240115	162900	94610919	1360	1360	1360	1360	0
159	20240115	162800	94610919	1360	1360	1360	1360	0
160	20240115	162700	94610919	1360	1360	1360	1360	0
161	20240115	162600	94610919	1360	1360	1360	1360	0
162	20240115	162500	94610919	1360	1360	1360	1360	0
163	20240115	162400	94610919	1360	1360	1360	1360	0
164	20240115	162300	94610919	1360	1360	1360	1360	0
165	20240115	162200	94610919	1360	1360	1360	1360	0
166	20240115	162100	94610919	1360	1360	1360	1360	0
167	20240115	162000	94610919	1360	1360	1360	1360	0
168	20240115	161900	94610919	1360	1360	1360	1360	0
169	20240115	161800	94610919	1360	1360	1360	1360	0
170	20240115	161700	94610919	1360	1360	1360	1360	0
171	20240115	161600	94610919	1360	1360	1360	1360	0
172	20240115	161500	94610919	1360	1360	1360	1360	0
173	20240115	161400	94610919	1360	1360	1360	1360	0
174	20240115	161300	94610919	1360	1360	1360	1360	0
175	20240115	161200	94610919	1360	1360	1360	1360	0
176	20240115	161100	94610919	1360	1360	1360	1360	0
177	20240115	161000	94610919	1360	1360	1360	1360	0
178	20240115	160900	94610919	1360	1360	1360	1360	0
179	20240115	160800	94610919	1360	1360	1360	1360	0
180	20240115	160700	94610919	1360	1360	1360	1360	0
181	20240115	160600	94610919	1360	1360	1360	1360	0
182	20240115	160500	94610919	1360	1360	1360	1360	4
183	20240115	160400	94610919	1360	1360	1360	1360	0
184	20240115	160300	94610919	1360	1360	1360	1360	0
185	20240115	160200	94610919	1360	1360	1360	1360	0
186	20240115	160100	94610919	1360	1360	1360	1360	0
187	20240115	160000	94610919	1360	1360	1360	1360	0
188	20240115	155900	94610919	1360	1360	1360	1360	0
189	20240115	155800	94610919	1360	1360	1360	1360	0
190	20240115	155700	94610919	1360	1360	1360	1360	0
191	20240115	155600	94610919	1360	1360	1360	1360	0
192	20240115	155500	94610919	1360	1360	1360	1360	0
193	20240115	155400	94610919	1360	1360	1360	1360	0
194	20240115	155300	94610919	1360	1360	1360	1360	0
195	20240115	155200	94610919	1360	1360	1360	1360	0
196	20240115	155100	94610919	1360	1360	1360	1360	0
197	20240115	155000	94610919	1360	1360	1360	1360	0
198	20240115	154900	94610919	1360	1360	1360	1360	0
199	20240115	154800	94610919	1360	1360	1360	1360	0
200	20240115	154700	94610919	1360	1360	1360	1360	0
201	20240115	154600	94610919	1360	1360	1360	1360	0
202	20240115	154500	94610919	1360	1360	1360	1360	0
203	20240115	154400	94610919	1360	1360	1360	1360	0
204	20240115	154300	94610919	1360	1360	1360	1360	0
205	20240115	154200	94610919	1360	1360	1360	1360	0
206	20240115	154100	94610919	1360	1360	1360	1360	0
207	20240115	154000	94610919	1360	1360	1360	1360	0
208	20240115	153900	94610919	1360	1360	1360	1360	0
209	20240115	153800	94610919	1360	1360	1360	1360	0
210	20240115	153700	94610919	1360	1360	1360	1360	0
211	20240115	153600	94610919	1360	1360	1360	1360	0
212	20240115	153500	94610919	1360	1360	1360	1360	4
213	20240115	153400	94610919	1360	1360	1360	1360	0
214	20240115	153300	94610919	1360	1360	1360	1360	0
215	20240115	153200	94610919	1360	1360	1360	1360	0
216	20240115	153100	94610919	1360	1360	1360	1360	0
217	20240115	153000	94610919	1360	1360	1360	1360	4
218	20240115	152900	94605479	1359	1359	1359	1359	0
219	20240115	152800	94605479	1359	1359	1359	1359	0
220	20240115	152700	94605479	1359	1359	1359	1359	0
221	20240115	152600	94605479	1359	1359	1359	1359	0
222	20240115	152500	94605479	1359	1359	1359	1359	0
223	20240115	152400	94605479	1359	1359	1359	1359	0
224	20240115	152300	94605479	1359	1359	1359	1359	0
225	20240115	152200	94605479	1359	1359	1359	1359	0
226	20240115	152100	94605479	1359	1359	1359	1359	0
227	20240115	152000	94605479	1359	1359	1359	1359	0
228	20240115	151900	94605479	1359	1359	1359	1359	0
229	20240115	151800	94605479	1359	1359	1359	1359	2
230	20240115	151700	94602761	1360	1360	1360	1360	0
231	20240115	151600	94602761	1360	1360	1360	1360	0
232	20240115	151500	94602761	1360	1360	1360	1360	0
233	20240115	151400	94602761	1360	1360	1360	1360	0
234	20240115	151300	94602761	1360	1360	1360	1360	67
235	20240115	151200	94511641	1363	1363	1363	1363	0
236	20240115	151100	94511641	1363	1362	1363	1362	100
237	20240115	151000	94375345	1363	1363	1363	1363	0
238	20240115	150900	94375345	1363	1362	1363	1362	500
239	20240115	150800	93694222	1360	1362	1362	1360	2450
240	20240115	150700	90362022	1360	1360	1360	1360	623
241	20240115	150600	89514742	1362	1362	1362	1362	0
242	20240115	150500	89514742	1362	1360	1362	1360	410
243	20240115	150400	88956942	1360	1360	1360	1360	0
244	20240115	150300	88956942	1360	1360	1360	1360	0
245	20240115	150200	88956942	1360	1360	1360	1360	52
246	20240115	150100	88886222	1363	1363	1363	1363	0
247	20240115	150000	88886222	1363	1363	1363	1363	0
248	20240115	145900	88886222	1363	1363	1363	1363	0
249	20240115	145800	88886222	1363	1363	1363	1363	0
250	20240115	145700	88886222	1363	1363	1363	1363	0
251	20240115	145600	88886222	1363	1359	1363	1358	1600
252	20240115	145500	86710163	1359	1359	1359	1359	0
253	20240115	145400	86710163	1359	1359	1359	1359	0
254	20240115	145300	86710163	1359	1359	1359	1359	0
255	20240115	145200	86710163	1359	1359	1359	1359	0
256	20240115	145100	86710163	1359	1359	1359	1359	0
257	20240115	145000	86710163	1359	1356	1359	1356	14
258	20240115	144900	86691176	1348	1356	1356	1348	17
259	20240115	144800	86668202	1358	1359	1359	1358	3
260	20240115	144700	86664127	1360	1360	1360	1360	0
261	20240115	144600	86664127	1360	1359	1360	1359	20
262	20240115	144500	86636938	1360	1360	1360	1360	0
263	20240115	144400	86636938	1360	1359	1360	1359	333
264	20240115	144300	86184265	1359	1359	1359	1359	0
265	20240115	144200	86184265	1359	1359	1359	1359	0
266	20240115	144100	86184265	1359	1359	1359	1359	0
267	20240115	144000	86184265	1359	1359	1359	1359	0
268	20240115	143900	86184265	1359	1359	1359	1359	1
269	20240115	143800	86182906	1360	1360	1360	1360	0
270	20240115	143700	86182906	1360	1360	1360	1360	0
271	20240115	143600	86182906	1360	1360	1360	1360	1
272	20240115	143500	86181546	1352	1352	1352	1352	1
273	20240115	143400	86180194	1352	1360	1360	1352	4
274	20240115	143300	86174778	1360	1360	1360	1360	0
275	20240115	143200	86174778	1360	1360	1360	1360	0
276	20240115	143100	86174778	1360	1359	1360	1359	4
277	20240115	143000	86169340	1356	1356	1356	1356	0
278	20240115	142900	86169340	1356	1356	1356	1356	0
279	20240115	142800	86169340	1356	1356	1356	1356	289
280	20240115	142700	85777456	1356	1356	1356	1356	0
281	20240115	142600	85777456	1356	1356	1356	1356	0
282	20240115	142500	85777456	1356	1356	1356	1356	8
283	20240115	142400	85766608	1352	1352	1352	1352	8
284	20240115	142300	85755792	1356	1356	1356	1356	0
285	20240115	142200	85755792	1356	1356	1356	1356	10
286	20240115	142100	85742232	1355	1355	1355	1355	15
287	20240115	142000	85721907	1355	1355	1355	1355	0
288	20240115	141900	85721907	1355	1355	1355	1355	0
289	20240115	141800	85721907	1355	1355	1355	1355	0
290	20240115	141700	85721907	1355	1355	1355	1355	0
291	20240115	141600	85721907	1355	1355	1355	1355	6666
292	20240115	141500	76689477	1356	1356	1356	1356	0
293	20240115	141400	76689477	1356	1356	1356	1356	0
294	20240115	141300	76689477	1356	1356	1356	1356	100
295	20240115	141200	76553877	1356	1356	1356	1356	0
296	20240115	141100	76553877	1356	1356	1356	1356	0
297	20240115	141000	76553877	1356	1356	1356	1356	0
298	20240115	140900	76553877	1356	1356	1356	1356	0
299	20240115	140800	76553877	1356	1356	1356	1356	0
300	20240115	140700	76553877	1356	1356	1356	1356	0
301	20240115	140600	76553877	1356	1356	1356	1356	0
302	20240115	140500	76553877	1356	1356	1356	1356	0
303	20240115	140400	76553877	1356	1356	1356	1356	0
304	20240115	140300	76553877	1356	1356	1356	1356	0
305	20240115	140200	76553877	1356	1356	1356	1356	0
306	20240115	140100	76553877	1356	1347	1356	1344	2023
307	20240115	140000	73832735	1359	1359	1359	1359	0
308	20240115	135900	73832735	1359	1359	1359	1359	0
309	20240115	135800	73832735	1359	1357	1359	1345	5150
310	20240115	135700	66892059	1357	1357	1357	1357	0
311	20240115	135600	66892059	1357	1357	1357	1357	71
312	20240115	135500	66795712	1357	1357	1357	1357	1
313	20240115	135400	66794355	1359	1359	1359	1359	0
314	20240115	135300	66794355	1359	1359	1359	1359	0
315	20240115	135200	66794355	1359	1359	1359	1359	0
316	20240115	135100	66794355	1359	1359	1359	1359	0
317	20240115	135000	66794355	1359	1359	1359	1359	0
318	20240115	134900	66794355	1359	1359	1359	1359	0
319	20240115	134800	66794355	1359	1359	1359	1359	0
320	20240115	134700	66794355	1359	1359	1359	1359	0
321	20240115	134600	66794355	1359	1359	1359	1359	0
322	20240115	134500	66794355	1359	1359	1359	1359	0
323	20240115	134400	66794355	1359	1359	1359	1359	0
324	20240115	134300	66794355	1359	1359	1359	1359	0
325	20240115	134200	66794355	1359	1359	1359	1359	0
326	20240115	134100	66794355	1359	1359	1359	1359	0
327	20240115	134000	66794355	1359	1359	1359	1359	0
328	20240115	133900	66794355	1359	1359	1359	1359	0
329	20240115	133800	66794355	1359	1359	1359	1359	0
330	20240115	133700	66794355	1359	1359	1359	1359	0
331	20240115	133600	66794355	1359	1359	1359	1359	0
332	20240115	133500	66794355	1359	1359	1359	1359	0
333	20240115	133400	66794355	1359	1359	1359	1359	0
334	20240115	133300	66794355	1359	1359	1359	1359	0
335	20240115	133200	66794355	1359	1359	1359	1359	10
336	20240115	133100	66780765	1351	1351	1351	1351	0
337	20240115	133000	66780765	1351	1351	1351	1351	0
338	20240115	132900	66780765	1351	1351	1351	1351	0
339	20240115	132800	66780765	1351	1351	1351	1351	74
340	20240115	132700	66680791	1350	1350	1350	1350	0
341	20240115	132600	66680791	1350	1350	1350	1350	0
342	20240115	132500	66680791	1350	1350	1350	1350	0
343	20240115	132400	66680791	1350	1350	1350	1350	0
344	20240115	132300	66680791	1350	1350	1350	1350	0
345	20240115	132200	66680791	1350	1350	1350	1350	0
346	20240115	132100	66680791	1350	1350	1350	1350	0
347	20240115	132000	66680791	1350	1350	1350	1350	0
348	20240115	131900	66680791	1350	1350	1350	1350	0
349	20240115	131800	66680791	1350	1350	1350	1350	0
350	20240115	131700	66680791	1350	1350	1350	1350	0
351	20240115	131600	66680791	1350	1350	1350	1350	0
352	20240115	131500	66680791	1350	1350	1350	1350	0
353	20240115	131400	66680791	1350	1350	1350	1350	0
354	20240115	131300	66680791	1350	1350	1350	1350	0
355	20240115	131200	66680791	1350	1350	1350	1350	0
356	20240115	131100	66680791	1350	1350	1350	1350	0
357	20240115	131000	66680791	1350	1350	1350	1350	0
358	20240115	130900	66680791	1350	1350	1350	1350	0
359	20240115	130800	66680791	1350	1356	1356	1350	5060
360	20240115	130700	59844800	1356	1356	1356	1356	0
361	20240115	130600	59844800	1356	1356	1356	1356	0
362	20240115	130500	59844800	1356	1356	1356	1356	0
363	20240115	130400	59844800	1356	1356	1356	1356	0
364	20240115	130300	59844800	1356	1356	1356	1356	0
365	20240115	130200	59844800	1356	1356	1356	1356	450
366	20240115	130100	59234600	1353	1353	1353	1353	0
367	20240115	130000	59234600	1353	1353	1353	1353	0
368	20240115	125900	59234600	1353	1353	1353	1353	0
369	20240115	125800	59234600	1353	1353	1353	1353	0
370	20240115	125700	59234600	1353	1353	1353	1353	0
371	20240115	125600	59234600	1353	1353	1353	1353	0
372	20240115	125500	59234600	1353	1353	1353	1353	0
373	20240115	125400	59234600	1353	1353	1353	1353	0
374	20240115	125300	59234600	1353	1353	1353	1353	0
375	20240115	125200	59234600	1353	1353	1353	1353	0
376	20240115	125100	59234600	1353	1353	1353	1353	0
377	20240115	125000	59234600	1353	1353	1353	1353	0
378	20240115	124900	59234600	1353	1353	1353	1353	0
379	20240115	124800	59234600	1353	1353	1353	1353	0
380	20240115	124700	59234600	1353	1353	1353	1353	0
381	20240115	124600	59234600	1353	1353	1353	1353	0
382	20240115	124500	59234600	1353	1353	1353	1353	0
383	20240115	124400	59234600	1353	1353	1353	1353	0
384	20240115	124300	59234600	1353	1353	1353	1353	0
385	20240115	124200	59234600	1353	1353	1353	1353	0
386	20240115	124100	59234600	1353	1353	1353	1353	0
387	20240115	124000	59234600	1353	1353	1353	1353	0
388	20240115	123900	59234600	1353	1353	1353	1353	0
389	20240115	123800	59234600	1353	1353	1353	1353	0
390	20240115	123700	59234600	1353	1353	1353	1353	0
391	20240115	123600	59234600	1353	1353	1353	1353	0
392	20240115	123500	59234600	1353	1353	1353	1353	0
393	20240115	123400	59234600	1353	1353	1353	1353	0
394	20240115	123300	59234600	1353	1353	1353	1353	0
395	20240115	123200	59234600	1353	1353	1353	1353	0
396	20240115	123100	59234600	1353	1353	1353	1353	0
397	20240115	123000	59234600	1353	1353	1353	1353	0
398	20240115	122900	59234600	1353	1360	1360	1353	487
399	20240115	122800	58575266	1361	1361	1361	1361	0
400	20240115	122700	58575266	1361	1361	1361	1361	0
401	20240115	122600	58575266	1361	1361	1361	1361	0
402	20240115	122500	58575266	1361	1361	1361	1361	0
403	20240115	122400	58575266	1361	1361	1361	1361	399
404	20240115	122300	58032227	1363	1363	1363	1363	69
405	20240115	122200	57938180	1363	1363	1363	1363	0
406	20240115	122100	57938180	1363	1363	1363	1363	0
407	20240115	122000	57938180	1363	1363	1363	1363	200
408	20240115	121900	57665580	1363	1363	1363	1363	10
409	20240115	121800	57651950	1362	1362	1362	1362	0
410	20240115	121700	57651950	1362	1364	1364	1362	700
411	20240115	121600	56697550	1365	1365	1365	1365	0
412	20240115	121500	56697550	1365	1364	1365	1364	721
413	20240115	121400	55714040	1364	1364	1364	1364	196
414	20240115	121300	55446696	1364	1364	1364	1364	0
415	20240115	121200	55446696	1364	1364	1364	1364	10
416	20240115	121100	55433056	1361	1361	1361	1361	1
417	20240115	121000	55431695	1364	1364	1364	1364	1
418	20240115	120900	55430331	1364	1364	1364	1364	0
419	20240115	120800	55430331	1364	1364	1364	1364	112
420	20240115	120700	55277563	1356	1356	1356	1356	0
421	20240115	120600	55277563	1356	1356	1356	1356	0
422	20240115	120500	55277563	1356	1356	1356	1356	0
423	20240115	120400	55277563	1356	1356	1356	1356	0
424	20240115	120300	55277563	1356	1356	1356	1356	0
425	20240115	120200	55277563	1356	1356	1356	1356	0
426	20240115	120100	55277563	1356	1356	1356	1356	0
427	20240115	120000	55277563	1356	1356	1356	1356	0
428	20240115	115900	55277563	1356	1356	1356	1356	0
429	20240115	115800	55277563	1356	1356	1356	1356	0
430	20240115	115700	55277563	1356	1356	1356	1356	50
431	20240115	115600	55209763	1356	1356	1356	1356	3
432	20240115	115500	55205695	1356	1356	1356	1356	0
433	20240115	115400	55205695	1356	1356	1356	1356	0
434	20240115	115300	55205695	1356	1356	1356	1356	0
435	20240115	115200	55205695	1356	1356	1356	1356	1
436	20240115	115100	55204339	1366	1366	1366	1366	0
437	20240115	115000	55204339	1366	1366	1366	1366	0
438	20240115	114900	55204339	1366	1366	1366	1366	0
439	20240115	114800	55204339	1366	1366	1366	1366	0
440	20240115	114700	55204339	1366	1366	1366	1366	0
441	20240115	114600	55204339	1366	1366	1366	1366	0
442	20240115	114500	55204339	1366	1366	1366	1366	1
443	20240115	114400	55202973	1356	1356	1356	1356	0
444	20240115	114300	55202973	1356	1356	1356	1356	0
445	20240115	114200	55202973	1356	1356	1356	1356	0
446	20240115	114100	55202973	1356	1356	1356	1356	465
447	20240115	114000	54572433	1357	1357	1357	1357	0
448	20240115	113900	54572433	1357	1357	1357	1357	39
449	20240115	113800	54519510	1357	1358	1358	1357	156
450	20240115	113700	54307784	1358	1358	1358	1358	222
451	20240115	113600	54006308	1359	1359	1359	1359	3
452	20240115	113500	54002231	1359	1359	1359	1359	0
453	20240115	113400	54002231	1359	1359	1359	1359	3
454	20240115	113300	53998154	1359	1359	1359	1359	0
455	20240115	113200	53998154	1359	1359	1359	1359	26
456	20240115	113100	53962820	1359	1359	1359	1359	27
457	20240115	113000	53926127	1359	1359	1359	1359	27
458	20240115	112900	53889434	1358	1359	1359	1358	189
459	20240115	112800	53632745	1359	1359	1359	1359	127
460	20240115	112700	53460152	1359	1359	1359	1359	277
461	20240115	112600	53083709	1360	1360	1360	1360	1
462	20240115	112500	53082349	1360	1361	1361	1360	198
463	20240115	112400	52812970	1362	1362	1362	1362	0
464	20240115	112300	52812970	1362	1362	1362	1362	238
465	20240115	112200	52488814	1366	1366	1366	1366	0
466	20240115	112100	52488814	1366	1361	1366	1361	511
467	20240115	112000	51793293	1359	1359	1359	1359	0
468	20240115	111900	51793293	1359	1363	1363	1359	255
469	20240115	111800	51446152	1364	1364	1364	1364	19
470	20240115	111700	51420236	1366	1366	1366	1366	0
471	20240115	111600	51420236	1366	1366	1366	1366	0
472	20240115	111500	51420236	1366	1367	1367	1366	29
473	20240115	111400	51380621	1365	1364	1365	1363	482
474	20240115	111300	50723074	1364	1364	1364	1364	0
475	20240115	111200	50723074	1364	1364	1364	1364	0
476	20240115	111100	50723074	1364	1364	1364	1364	50
477	20240115	111000	50654874	1364	1364	1364	1364	0
478	20240115	110900	50654874	1364	1364	1364	1364	0
479	20240115	110800	50654874	1364	1364	1364	1364	80
480	20240115	110700	50545754	1360	1364	1364	1360	105
481	20240115	110600	50402554	1360	1360	1360	1360	167
482	20240115	110500	50175434	1361	1361	1361	1361	50
483	20240115	110400	50107384	1361	1361	1361	1361	0
484	20240115	110300	50107384	1361	1361	1361	1361	0
485	20240115	110200	50107384	1361	1361	1361	1361	410
486	20240115	110100	49549374	1359	1359	1359	1359	0
487	20240115	110000	49549374	1359	1359	1359	1359	0
488	20240115	105900	49549374	1359	1359	1359	1359	0
489	20240115	105800	49549374	1359	1359	1359	1359	0
490	20240115	105700	49549374	1359	1359	1359	1359	0
491	20240115	105600	49549374	1359	1359	1359	1359	0
492	20240115	105500	49549374	1359	1359	1359	1359	0
493	20240115	105400	49549374	1359	1359	1359	1359	0
494	20240115	105300	49549374	1359	1359	1359	1359	1
495	20240115	105200	49548015	1359	1359	1359	1359	5
496	20240115	105100	49541220	1359	1359	1359	1359	0
497	20240115	105000	49541220	1359	1359	1359	1359	18
498	20240115	104900	49516758	1359	1359	1359	1359	0
499	20240115	104800	49516758	1359	1359	1359	1359	0
500	20240115	104700	49516758	1359	1359	1359	1359	0
501	20240115	104600	49516758	1359	1359	1359	1359	0
502	20240115	104500	49516758	1359	1359	1359	1359	0
503	20240115	104400	49516758	1359	1359	1359	1359	0
504	20240115	104300	49516758	1359	1359	1359	1359	4
505	20240115	104200	49511322	1359	1359	1359	1359	10
506	20240115	104100	49497732	1368	1368	1368	1368	0
507	20240115	104000	49497732	1368	1368	1368	1368	789
508	20240115	103900	48418380	1369	1366	1369	1366	1000
509	20240115	103800	47051180	1367	1367	1367	1367	0
510	20240115	103700	47051180	1367	1367	1367	1367	0
511	20240115	103600	47051180	1367	1367	1367	1367	0
512	20240115	103500	47051180	1367	1367	1367	1367	0
513	20240115	103400	47051180	1367	1367	1367	1367	20
514	20240115	103300	47023840	1352	1352	1352	1352	2
515	20240115	103200	47021136	1364	1359	1364	1359	754
516	20240115	103100	45994371	1359	1359	1359	1359	10
517	20240115	103000	45980781	1349	1349	1349	1349	0
518	20240115	102900	45980781	1349	1349	1349	1349	0
519	20240115	102800	45980781	1349	1349	1349	1349	0
520	20240115	102700	45980781	1349	1349	1349	1349	0
521	20240115	102600	45980781	1349	1349	1349	1349	0
522	20240115	102500	45980781	1349	1349	1349	1349	0
523	20240115	102400	45980781	1349	1349	1349	1349	123
524	20240115	102300	45814854	1349	1350	1350	1349	100
525	20240115	102200	45679934	1348	1348	1348	1348	100
526	20240115	102100	45545134	1348	1348	1348	1348	0
527	20240115	102000	45545134	1348	1348	1348	1348	0
528	20240115	101900	45545134	1348	1348	1348	1348	50
529	20240115	101800	45477734	1348	1349	1349	1348	100
530	20240115	101700	45342924	1344	1355	1355	1344	1152
531	20240115	101600	43786401	1353	1353	1353	1353	327
532	20240115	101500	43343970	1364	1364	1364	1364	0
533	20240115	101400	43343970	1364	1364	1364	1364	0
534	20240115	101300	43343970	1364	1364	1364	1364	0
535	20240115	101200	43343970	1364	1364	1364	1364	0
536	20240115	101100	43343970	1364	1364	1364	1364	0
537	20240115	101000	43343970	1364	1364	1364	1364	0
538	20240115	100900	43343970	1364	1361	1364	1361	322
539	20240115	100800	42905095	1364	1364	1364	1364	0
540	20240115	100700	42905095	1364	1364	1364	1364	0
541	20240115	100600	42905095	1364	1364	1364	1364	0
542	20240115	100500	42905095	1364	1364	1364	1364	0
543	20240115	100400	42905095	1364	1364	1364	1364	0
544	20240115	100300	42905095	1364	1364	1364	1364	0
545	20240115	100200	42905095	1364	1364	1364	1364	1
546	20240115	100100	42903731	1349	1349	1349	1349	0
547	20240115	100000	42903731	1349	1349	1349	1349	0
548	20240115	095900	42903731	1349	1349	1349	1349	215
549	20240115	095800	42613696	1349	1349	1349	1349	0
550	20240115	095700	42613696	1349	1349	1349	1349	0
551	20240115	095600	42613696	1349	1349	1349	1349	0
552	20240115	095500	42613696	1349	1349	1349	1349	0
553	20240115	095400	42613696	1349	1349	1349	1349	0
554	20240115	095300	42613696	1349	1349	1349	1349	1
555	20240115	095200	42612347	1349	1349	1349	1349	0
556	20240115	095100	42612347	1349	1349	1349	1349	0
557	20240115	095000	42612347	1349	1349	1349	1349	0
558	20240115	094900	42612347	1349	1349	1349	1349	0
559	20240115	094800	42612347	1349	1351	1351	1349	1354
560	20240115	094700	40784741	1370	1370	1370	1370	0
561	20240115	094600	40784741	1370	1370	1370	1370	0
562	20240115	094500	40784741	1370	1370	1370	1370	50
563	20240115	094400	40716241	1372	1371	1372	1371	69
564	20240115	094300	40621576	1372	1358	1372	1349	3501
565	20240115	094200	35891612	1358	1358	1358	1358	40
566	20240115	094100	35837292	1373	1373	1373	1373	0
567	20240115	094000	35837292	1373	1373	1373	1373	0
568	20240115	093900	35837292	1373	1373	1373	1373	0
569	20240115	093800	35837292	1373	1373	1373	1373	0
570	20240115	093700	35837292	1373	1372	1373	1372	130
571	20240115	093600	35658850	1349	1355	1355	1349	5761
572	20240115	093500	27884937	1379	1379	1379	1379	0
573	20240115	093400	27884937	1379	1379	1379	1379	0
574	20240115	093300	27884937	1379	1379	1379	1379	0
575	20240115	093200	27884937	1379	1379	1379	1379	0
576	20240115	093100	27884937	1379	1374	1379	1374	300
577	20240115	093000	27471872	1344	1344	1344	1344	127
578	20240115	092900	27301184	1386	1367	1386	1346	5500
579	20240115	092800	19838349	1388	1388	1388	1388	0
580	20240115	092700	19838349	1388	1366	1388	1360	775
581	20240115	092600	18767433	1390	1400	1411	1390	2077
582	20240115	092500	15879245	1400	1366	1400	1366	612
583	20240115	092400	15033804	1365	1359	1366	1359	2693
584	20240115	092300	11370470	1353	1359	1359	1353	183
585	20240115	092200	11122739	1357	1346	1357	1346	507
586	20240115	092100	10437966	1346	1346	1346	1346	10
587	20240115	092000	10424506	1326	1326	1326	1326	0
588	20240115	091900	10424506	1326	1326	1326	1326	0
589	20240115	091800	10424506	1326	1326	1326	1326	0
590	20240115	091700	10424506	1326	1326	1326	1326	0
591	20240115	091600	10424506	1326	1326	1326	1326	0
592	20240115	091500	10424506	1326	1326	1326	1326	0
593	20240115	091400	10424506	1326	1350	1350	1326	2400
594	20240115	091300	7191706	1349	1344	1349	1344	1827
595	20240115	091200	4728463	1344	1345	1348	1344	2560
596	20240115	091100	1279981	1348	1348	1348	1348	0
597	20240115	091000	1279981	1348	1348	1348	1348	0
598	20240115	090900	1279981	1348	1348	1348	1348	0
599	20240115	090800	1279981	1348	1348	1348	1348	0
600	20240115	090700	1279981	1348	1339	1348	1339	20
601	20240115	090600	1253156	1320	1323	1323	1320	60
602	20240115	090500	1173926	1350	1340	1350	1340	11
603	20240115	090400	1159086	1323	1323	1323	1323	0
604	20240115	090300	1159086	1323	1331	1331	1323	808
605	20240115	090200	89847	1341	1341	1341	1341	0
606	20240115	090100	89847	1341	1341	1341	1341	64
607	20240115	090000	4023	1341	1341	1341	1341	3