KissMeData/154040/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202700	71616526	1867	1867	1867	1867	121
3	20240116	202600	71616526	1867	1867	1867	1867	0
4	20240116	202500	71616526	1867	1867	1867	1867	0
5	20240116	202400	71616526	1867	1867	1867	1867	0
6	20240116	202300	71616526	1867	1867	1867	1867	0
7	20240116	202200	71616526	1867	1867	1867	1867	0
8	20240116	202100	71616526	1867	1867	1867	1867	0
9	20240116	202000	71616526	1867	1867	1867	1867	0
10	20240116	201900	71616526	1867	1867	1867	1867	0
11	20240116	201800	71616526	1867	1867	1867	1867	0
12	20240116	201700	71616526	1867	1867	1867	1867	0
13	20240116	201600	71616526	1867	1867	1867	1867	0
14	20240116	201500	71616526	1867	1867	1867	1867	0
15	20240116	201400	71616526	1867	1867	1867	1867	0
16	20240116	201300	71616526	1867	1867	1867	1867	0
17	20240116	201200	71616526	1867	1867	1867	1867	0
18	20240116	201100	71616526	1867	1867	1867	1867	0
19	20240116	201000	71616526	1867	1867	1867	1867	0
20	20240116	200900	71616526	1867	1867	1867	1867	0
21	20240116	200800	71616526	1867	1867	1867	1867	0
22	20240116	200700	71616526	1867	1867	1867	1867	0
23	20240116	200600	71616526	1867	1867	1867	1867	0
24	20240116	200500	71616526	1867	1867	1867	1867	0
25	20240116	200400	71616526	1867	1867	1867	1867	0
26	20240116	200300	71616526	1867	1867	1867	1867	0
27	20240116	200200	71616526	1867	1867	1867	1867	0
28	20240116	200100	71616526	1867	1867	1867	1867	0
29	20240116	200000	71616526	1867	1867	1867	1867	0
30	20240116	195900	71616526	1867	1867	1867	1867	0
31	20240116	195800	71616526	1867	1867	1867	1867	0
32	20240116	195700	71616526	1867	1867	1867	1867	121
33	20240116	195600	71616526	1867	1867	1867	1867	0
34	20240116	195500	71616526	1867	1867	1867	1867	0
35	20240116	195400	71616526	1867	1867	1867	1867	0
36	20240116	195300	71616526	1867	1867	1867	1867	0
37	20240116	195200	71616526	1867	1867	1867	1867	0
38	20240116	195100	71616526	1867	1867	1867	1867	0
39	20240116	195000	71616526	1867	1867	1867	1867	0
40	20240116	194900	71616526	1867	1867	1867	1867	0
41	20240116	194800	71616526	1867	1867	1867	1867	0
42	20240116	194700	71616526	1867	1867	1867	1867	0
43	20240116	194600	71616526	1867	1867	1867	1867	0
44	20240116	194500	71616526	1867	1867	1867	1867	0
45	20240116	194400	71616526	1867	1867	1867	1867	0
46	20240116	194300	71616526	1867	1867	1867	1867	0
47	20240116	194200	71616526	1867	1867	1867	1867	0
48	20240116	194100	71616526	1867	1867	1867	1867	0
49	20240116	194000	71616526	1867	1867	1867	1867	0
50	20240116	193900	71616526	1867	1867	1867	1867	0
51	20240116	193800	71616526	1867	1867	1867	1867	0
52	20240116	193700	71616526	1867	1867	1867	1867	0
53	20240116	193600	71616526	1867	1867	1867	1867	0
54	20240116	193500	71616526	1867	1867	1867	1867	0
55	20240116	193400	71616526	1867	1867	1867	1867	0
56	20240116	193300	71616526	1867	1867	1867	1867	0
57	20240116	193200	71616526	1867	1867	1867	1867	0
58	20240116	193100	71616526	1867	1867	1867	1867	0
59	20240116	193000	71616526	1867	1867	1867	1867	0
60	20240116	192900	71616526	1867	1867	1867	1867	0
61	20240116	192800	71616526	1867	1867	1867	1867	0
62	20240116	192700	71616526	1867	1867	1867	1867	121
63	20240116	192600	71616526	1867	1867	1867	1867	0
64	20240116	192500	71616526	1867	1867	1867	1867	0
65	20240116	192400	71616526	1867	1867	1867	1867	0
66	20240116	192300	71616526	1867	1867	1867	1867	0
67	20240116	192200	71616526	1867	1867	1867	1867	0
68	20240116	192100	71616526	1867	1867	1867	1867	0
69	20240116	192000	71616526	1867	1867	1867	1867	0
70	20240116	191900	71616526	1867	1867	1867	1867	0
71	20240116	191800	71616526	1867	1867	1867	1867	0
72	20240116	191700	71616526	1867	1867	1867	1867	0
73	20240116	191600	71616526	1867	1867	1867	1867	0
74	20240116	191500	71616526	1867	1867	1867	1867	0
75	20240116	191400	71616526	1867	1867	1867	1867	0
76	20240116	191300	71616526	1867	1867	1867	1867	0
77	20240116	191200	71616526	1867	1867	1867	1867	0
78	20240116	191100	71616526	1867	1867	1867	1867	0
79	20240116	191000	71616526	1867	1867	1867	1867	0
80	20240116	190900	71616526	1867	1867	1867	1867	0
81	20240116	190800	71616526	1867	1867	1867	1867	0
82	20240116	190700	71616526	1867	1867	1867	1867	0
83	20240116	190600	71616526	1867	1867	1867	1867	0
84	20240116	190500	71616526	1867	1867	1867	1867	0
85	20240116	190400	71616526	1867	1867	1867	1867	0
86	20240116	190300	71616526	1867	1867	1867	1867	0
87	20240116	190200	71616526	1867	1867	1867	1867	0
88	20240116	190100	71616526	1867	1867	1867	1867	0
89	20240116	190000	71616526	1867	1867	1867	1867	0
90	20240116	185900	71616526	1867	1867	1867	1867	0
91	20240116	185800	71616526	1867	1867	1867	1867	0
92	20240116	185700	71616526	1867	1867	1867	1867	121
93	20240116	185600	71616526	1867	1867	1867	1867	0
94	20240116	185500	71616526	1867	1867	1867	1867	0
95	20240116	185400	71616526	1867	1867	1867	1867	0
96	20240116	185300	71616526	1867	1867	1867	1867	0
97	20240116	185200	71616526	1867	1867	1867	1867	0
98	20240116	185100	71616526	1867	1867	1867	1867	0
99	20240116	185000	71616526	1867	1867	1867	1867	0
100	20240116	184900	71616526	1867	1867	1867	1867	0
101	20240116	184800	71616526	1867	1867	1867	1867	0
102	20240116	184700	71616526	1867	1867	1867	1867	0
103	20240116	184600	71616526	1867	1867	1867	1867	0
104	20240116	184500	71616526	1867	1867	1867	1867	0
105	20240116	184400	71616526	1867	1867	1867	1867	0
106	20240116	184300	71616526	1867	1867	1867	1867	0
107	20240116	184200	71616526	1867	1867	1867	1867	0
108	20240116	184100	71616526	1867	1867	1867	1867	0
109	20240116	184000	71616526	1867	1867	1867	1867	0
110	20240116	183900	71616526	1867	1867	1867	1867	0
111	20240116	183800	71616526	1867	1867	1867	1867	0
112	20240116	183700	71616526	1867	1867	1867	1867	0
113	20240116	183600	71616526	1867	1867	1867	1867	0
114	20240116	183500	71616526	1867	1867	1867	1867	0
115	20240116	183400	71616526	1867	1867	1867	1867	0
116	20240116	183300	71616526	1867	1867	1867	1867	0
117	20240116	183200	71616526	1867	1867	1867	1867	0
118	20240116	183100	71616526	1867	1867	1867	1867	0
119	20240116	183000	71616526	1867	1867	1867	1867	0
120	20240116	182900	71616526	1867	1867	1867	1867	0
121	20240116	182800	71616526	1867	1867	1867	1867	0
122	20240116	182700	71616526	1867	1867	1867	1867	121
123	20240116	182600	71616526	1867	1867	1867	1867	0
124	20240116	182500	71616526	1867	1867	1867	1867	0
125	20240116	182400	71616526	1867	1867	1867	1867	0
126	20240116	182300	71616526	1867	1867	1867	1867	0
127	20240116	182200	71616526	1867	1867	1867	1867	0
128	20240116	182100	71616526	1867	1867	1867	1867	0
129	20240116	182000	71616526	1867	1867	1867	1867	0
130	20240116	181900	71616526	1867	1867	1867	1867	0
131	20240116	181800	71616526	1867	1867	1867	1867	0
132	20240116	181700	71616526	1867	1867	1867	1867	0
133	20240116	181600	71616526	1867	1867	1867	1867	0
134	20240116	181500	71616526	1867	1867	1867	1867	0
135	20240116	181400	71616526	1867	1867	1867	1867	0
136	20240116	181300	71616526	1867	1867	1867	1867	0
137	20240116	181200	71616526	1867	1867	1867	1867	0
138	20240116	181100	71616526	1867	1867	1867	1867	0
139	20240116	181000	71616526	1867	1867	1867	1867	0
140	20240116	180900	71616526	1867	1867	1867	1867	0
141	20240116	180800	71616526	1867	1867	1867	1867	0
142	20240116	180700	71616526	1867	1867	1867	1867	0
143	20240116	180600	71616526	1867	1867	1867	1867	0
144	20240116	180500	71616526	1867	1867	1867	1867	0
145	20240116	180400	71616526	1867	1867	1867	1867	0
146	20240116	180300	71616526	1867	1867	1867	1867	0
147	20240116	180200	71616526	1867	1867	1867	1867	0
148	20240116	180100	71616526	1867	1867	1867	1867	0
149	20240116	180000	71616526	1867	1867	1867	1867	0
150	20240116	175900	71616526	1867	1867	1867	1867	0
151	20240116	175800	71616526	1867	1867	1867	1867	0
152	20240116	175700	71616526	1867	1867	1867	1867	121
153	20240116	175600	71616526	1867	1867	1867	1867	0
154	20240116	175500	71616526	1867	1867	1867	1867	0
155	20240116	175400	71616526	1867	1867	1867	1867	0
156	20240116	175300	71616526	1867	1867	1867	1867	0
157	20240116	175200	71616526	1867	1867	1867	1867	0
158	20240116	175100	71616526	1867	1867	1867	1867	0
159	20240116	175000	71616526	1867	1867	1867	1867	0
160	20240116	174900	71616526	1867	1867	1867	1867	0
161	20240116	174800	71616526	1867	1867	1867	1867	0
162	20240116	174700	71616526	1867	1867	1867	1867	0
163	20240116	174600	71616526	1867	1867	1867	1867	0
164	20240116	174500	71616526	1867	1867	1867	1867	0
165	20240116	174400	71616526	1867	1867	1867	1867	0
166	20240116	174300	71616526	1867	1867	1867	1867	0
167	20240116	174200	71616526	1867	1867	1867	1867	0
168	20240116	174100	71616526	1867	1867	1867	1867	0
169	20240116	174000	71616526	1867	1867	1867	1867	0
170	20240116	173900	71616526	1867	1867	1867	1867	0
171	20240116	173800	71616526	1867	1867	1867	1867	0
172	20240116	173700	71616526	1867	1867	1867	1867	0
173	20240116	173600	71616526	1867	1867	1867	1867	0
174	20240116	173500	71616526	1867	1867	1867	1867	0
175	20240116	173400	71616526	1867	1867	1867	1867	0
176	20240116	173300	71616526	1867	1867	1867	1867	0
177	20240116	173200	71616526	1867	1867	1867	1867	0
178	20240116	173100	71616526	1867	1867	1867	1867	0
179	20240116	173000	71616526	1867	1867	1867	1867	0
180	20240116	172900	71616526	1867	1867	1867	1867	0
181	20240116	172800	71616526	1867	1867	1867	1867	0
182	20240116	172700	71616526	1867	1867	1867	1867	121
183	20240116	172600	71616526	1867	1867	1867	1867	0
184	20240116	172500	71616526	1867	1867	1867	1867	0
185	20240116	172400	71616526	1867	1867	1867	1867	0
186	20240116	172300	71616526	1867	1867	1867	1867	0
187	20240116	172200	71616526	1867	1867	1867	1867	0
188	20240116	172100	71616526	1867	1867	1867	1867	0
189	20240116	172000	71616526	1867	1867	1867	1867	0
190	20240116	171900	71616526	1867	1867	1867	1867	0
191	20240116	171800	71616526	1867	1867	1867	1867	0
192	20240116	171700	71616526	1867	1867	1867	1867	0
193	20240116	171600	71616526	1867	1867	1867	1867	0
194	20240116	171500	71616526	1867	1867	1867	1867	0
195	20240116	171400	71616526	1867	1867	1867	1867	0
196	20240116	171300	71616526	1867	1867	1867	1867	0
197	20240116	171200	71616526	1867	1867	1867	1867	0
198	20240116	171100	71616526	1867	1867	1867	1867	0
199	20240116	171000	71616526	1867	1867	1867	1867	0
200	20240116	170900	71616526	1867	1867	1867	1867	0
201	20240116	170800	71616526	1867	1867	1867	1867	0
202	20240116	170700	71616526	1867	1867	1867	1867	0
203	20240116	170600	71616526	1867	1867	1867	1867	0
204	20240116	170500	71616526	1867	1867	1867	1867	0
205	20240116	170400	71616526	1867	1867	1867	1867	0
206	20240116	170300	71616526	1867	1867	1867	1867	0
207	20240116	170200	71616526	1867	1867	1867	1867	0
208	20240116	170100	71616526	1867	1867	1867	1867	0
209	20240116	170000	71616526	1867	1867	1867	1867	0
210	20240116	165900	71616526	1867	1867	1867	1867	0
211	20240116	165800	71616526	1867	1867	1867	1867	0
212	20240116	165700	71616526	1867	1867	1867	1867	121
213	20240116	165600	71616526	1867	1867	1867	1867	0
214	20240116	165500	71616526	1867	1867	1867	1867	0
215	20240116	165400	71616526	1867	1867	1867	1867	0
216	20240116	165300	71616526	1867	1867	1867	1867	0
217	20240116	165200	71616526	1867	1867	1867	1867	0
218	20240116	165100	71616526	1867	1867	1867	1867	0
219	20240116	165000	71616526	1867	1867	1867	1867	0
220	20240116	164900	71616526	1867	1867	1867	1867	0
221	20240116	164800	71616526	1867	1867	1867	1867	0
222	20240116	164700	71616526	1867	1867	1867	1867	0
223	20240116	164600	71616526	1867	1867	1867	1867	0
224	20240116	164500	71616526	1867	1867	1867	1867	0
225	20240116	164400	71616526	1867	1867	1867	1867	0
226	20240116	164300	71616526	1867	1867	1867	1867	0
227	20240116	164200	71616526	1867	1867	1867	1867	0
228	20240116	164100	71616526	1867	1867	1867	1867	0
229	20240116	164000	71616526	1867	1867	1867	1867	0
230	20240116	163900	71616526	1867	1867	1867	1867	0
231	20240116	163800	71616526	1867	1867	1867	1867	0
232	20240116	163700	71616526	1867	1867	1867	1867	0
233	20240116	163600	71616526	1867	1867	1867	1867	0
234	20240116	163500	71616526	1867	1867	1867	1867	0
235	20240116	163400	71616526	1867	1867	1867	1867	0
236	20240116	163300	71616526	1867	1867	1867	1867	0
237	20240116	163200	71616526	1867	1867	1867	1867	0
238	20240116	163100	71616526	1867	1867	1867	1867	0
239	20240116	163000	71616526	1867	1867	1867	1867	0
240	20240116	162900	71616526	1867	1867	1867	1867	0
241	20240116	162800	71616526	1867	1867	1867	1867	0
242	20240116	162700	71616526	1867	1867	1867	1867	121
243	20240116	162600	71616526	1867	1867	1867	1867	0
244	20240116	162500	71616526	1867	1867	1867	1867	0
245	20240116	162400	71616526	1867	1867	1867	1867	0
246	20240116	162300	71616526	1867	1867	1867	1867	0
247	20240116	162200	71616526	1867	1867	1867	1867	0
248	20240116	162100	71616526	1867	1867	1867	1867	0
249	20240116	162000	71616526	1867	1867	1867	1867	0
250	20240116	161900	71616526	1867	1867	1867	1867	0
251	20240116	161800	71616526	1867	1867	1867	1867	0
252	20240116	161700	71616526	1867	1867	1867	1867	0
253	20240116	161600	71616526	1867	1867	1867	1867	0
254	20240116	161500	71616526	1867	1867	1867	1867	0
255	20240116	161400	71616526	1867	1867	1867	1867	0
256	20240116	161300	71616526	1867	1867	1867	1867	0
257	20240116	161200	71616526	1867	1867	1867	1867	0
258	20240116	161100	71616526	1867	1867	1867	1867	0
259	20240116	161000	71616526	1867	1867	1867	1867	0
260	20240116	160900	71616526	1867	1867	1867	1867	0
261	20240116	160800	71616526	1867	1867	1867	1867	0
262	20240116	160700	71616526	1867	1867	1867	1867	0
263	20240116	160600	71616526	1867	1867	1867	1867	0
264	20240116	160500	71616526	1867	1867	1867	1867	0
265	20240116	160400	71616526	1867	1867	1867	1867	0
266	20240116	160300	71616526	1867	1867	1867	1867	0
267	20240116	160200	71616526	1867	1867	1867	1867	0
268	20240116	160100	71616526	1867	1867	1867	1867	0
269	20240116	160000	71616526	1867	1867	1867	1867	0
270	20240116	155900	71616526	1867	1867	1867	1867	0
271	20240116	155800	71616526	1867	1867	1867	1867	0
272	20240116	155700	71616526	1867	1867	1867	1867	121
273	20240116	155600	71616526	1867	1867	1867	1867	0
274	20240116	155500	71616526	1867	1867	1867	1867	0
275	20240116	155400	71616526	1867	1867	1867	1867	0
276	20240116	155300	71616526	1867	1867	1867	1867	0
277	20240116	155200	71616526	1867	1867	1867	1867	0
278	20240116	155100	71616526	1867	1867	1867	1867	0
279	20240116	155000	71616526	1867	1867	1867	1867	0
280	20240116	154900	71616526	1867	1867	1867	1867	0
281	20240116	154800	71616526	1867	1867	1867	1867	0
282	20240116	154700	71616526	1867	1867	1867	1867	0
283	20240116	154600	71616526	1867	1867	1867	1867	0
284	20240116	154500	71616526	1867	1867	1867	1867	0
285	20240116	154400	71616526	1867	1867	1867	1867	0
286	20240116	154300	71616526	1867	1867	1867	1867	0
287	20240116	154200	71616526	1867	1867	1867	1867	0
288	20240116	154100	71616526	1867	1867	1867	1867	0
289	20240116	154000	71616526	1867	1867	1867	1867	0
290	20240116	153900	71616526	1867	1867	1867	1867	0
291	20240116	153800	71616526	1867	1867	1867	1867	0
292	20240116	153700	71616526	1867	1867	1867	1867	0
293	20240116	153600	71616526	1867	1867	1867	1867	0
294	20240116	153500	71616526	1867	1867	1867	1867	0
295	20240116	153400	71616526	1867	1867	1867	1867	0
296	20240116	153300	71616526	1867	1867	1867	1867	0
297	20240116	153200	71616526	1867	1867	1867	1867	0
298	20240116	153100	71616526	1867	1867	1867	1867	0
299	20240116	153000	71616526	1867	1867	1867	1867	121
300	20240116	152900	71390619	1872	1872	1872	1872	0
301	20240116	152800	71390619	1872	1872	1872	1872	0
302	20240116	152700	71390619	1872	1872	1872	1872	0
303	20240116	152600	71390619	1872	1872	1872	1872	0
304	20240116	152500	71390619	1872	1872	1872	1872	0
305	20240116	152400	71390619	1872	1872	1872	1872	0
306	20240116	152300	71390619	1872	1872	1872	1872	0
307	20240116	152200	71390619	1872	1872	1872	1872	0
308	20240116	152100	71390619	1872	1872	1872	1872	0
309	20240116	152000	71390619	1872	1872	1872	1872	0
310	20240116	151900	71390619	1872	1872	1872	1872	0
311	20240116	151800	71390619	1872	1872	1872	1872	1
312	20240116	151700	71388747	1871	1871	1871	1871	0
313	20240116	151600	71388747	1871	1871	1871	1871	0
314	20240116	151500	71388747	1871	1871	1871	1871	0
315	20240116	151400	71388747	1871	1871	1871	1871	73
316	20240116	151300	71252164	1873	1871	1873	1871	112
317	20240116	151200	71042610	1873	1872	1873	1872	124
318	20240116	151100	70810438	1871	1871	1871	1871	0
319	20240116	151000	70810438	1871	1873	1873	1871	570
320	20240116	150900	69743926	1871	1866	1871	1866	1267
321	20240116	150800	67374488	1860	1860	1860	1860	0
322	20240116	150700	67374488	1860	1860	1860	1860	0
323	20240116	150600	67374488	1860	1860	1860	1860	0
324	20240116	150500	67374488	1860	1860	1860	1860	0
325	20240116	150400	67374488	1860	1860	1860	1860	0
326	20240116	150300	67374488	1860	1860	1860	1860	0
327	20240116	150200	67374488	1860	1860	1860	1860	0
328	20240116	150100	67374488	1860	1860	1860	1860	0
329	20240116	150000	67374488	1860	1860	1860	1860	0
330	20240116	145900	67374488	1860	1860	1860	1860	11
331	20240116	145800	67354028	1860	1860	1860	1860	167
332	20240116	145700	67043408	1859	1859	1859	1859	332
333	20240116	145600	66426220	1860	1860	1860	1860	0
334	20240116	145500	66426220	1860	1860	1860	1860	478
335	20240116	145400	65537140	1870	1870	1870	1870	0
336	20240116	145300	65537140	1870	1870	1870	1870	0
337	20240116	145200	65537140	1870	1870	1870	1870	0
338	20240116	145100	65537140	1870	1870	1870	1870	0
339	20240116	145000	65537140	1870	1870	1870	1870	0
340	20240116	144900	65537140	1870	1870	1870	1870	0
341	20240116	144800	65537140	1870	1870	1870	1870	0
342	20240116	144700	65537140	1870	1870	1870	1870	0
343	20240116	144600	65537140	1870	1870	1870	1870	0
344	20240116	144500	65537140	1870	1870	1870	1870	0
345	20240116	144400	65537140	1870	1870	1870	1870	0
346	20240116	144300	65537140	1870	1870	1870	1870	0
347	20240116	144200	65537140	1870	1860	1870	1860	31
348	20240116	144100	65479465	1872	1872	1872	1872	0
349	20240116	144000	65479465	1872	1872	1872	1872	0
350	20240116	143900	65479465	1872	1872	1872	1872	0
351	20240116	143800	65479465	1872	1872	1872	1872	0
352	20240116	143700	65479465	1872	1872	1872	1872	0
353	20240116	143600	65479465	1872	1872	1872	1872	0
354	20240116	143500	65479465	1872	1872	1872	1872	0
355	20240116	143400	65479465	1872	1872	1872	1872	0
356	20240116	143300	65479465	1872	1872	1872	1872	0
357	20240116	143200	65479465	1872	1872	1872	1872	0
358	20240116	143100	65479465	1872	1872	1872	1872	0
359	20240116	143000	65479465	1872	1872	1872	1872	0
360	20240116	142900	65479465	1872	1872	1872	1872	0
361	20240116	142800	65479465	1872	1872	1872	1872	0
362	20240116	142700	65479465	1872	1872	1872	1872	0
363	20240116	142600	65479465	1872	1872	1872	1872	0
364	20240116	142500	65479465	1872	1872	1872	1872	0
365	20240116	142400	65479465	1872	1872	1872	1872	0
366	20240116	142300	65479465	1872	1872	1872	1872	0
367	20240116	142200	65479465	1872	1872	1872	1872	0
368	20240116	142100	65479465	1872	1872	1872	1872	0
369	20240116	142000	65479465	1872	1872	1872	1872	0
370	20240116	141900	65479465	1872	1872	1872	1872	0
371	20240116	141800	65479465	1872	1872	1872	1872	0
372	20240116	141700	65479465	1872	1872	1872	1872	0
373	20240116	141600	65479465	1872	1872	1872	1872	0
374	20240116	141500	65479465	1872	1872	1872	1872	0
375	20240116	141400	65479465	1872	1872	1872	1872	0
376	20240116	141300	65479465	1872	1872	1872	1872	0
377	20240116	141200	65479465	1872	1872	1872	1872	0
378	20240116	141100	65479465	1872	1872	1872	1872	0
379	20240116	141000	65479465	1872	1872	1872	1872	0
380	20240116	140900	65479465	1872	1872	1872	1872	0
381	20240116	140800	65479465	1872	1872	1872	1872	0
382	20240116	140700	65479465	1872	1872	1872	1872	0
383	20240116	140600	65479465	1872	1872	1872	1872	0
384	20240116	140500	65479465	1872	1872	1872	1872	0
385	20240116	140400	65479465	1872	1872	1872	1872	0
386	20240116	140300	65479465	1872	1872	1872	1872	0
387	20240116	140200	65479465	1872	1872	1872	1872	1
388	20240116	140100	65477593	1860	1864	1864	1860	177
389	20240116	140000	65148277	1874	1874	1874	1874	0
390	20240116	135900	65148277	1874	1874	1874	1874	0
391	20240116	135800	65148277	1874	1874	1874	1874	0
392	20240116	135700	65148277	1874	1874	1874	1874	0
393	20240116	135600	65148277	1874	1874	1874	1874	0
394	20240116	135500	65148277	1874	1874	1874	1874	0
395	20240116	135400	65148277	1874	1874	1874	1874	0
396	20240116	135300	65148277	1874	1874	1874	1874	0
397	20240116	135200	65148277	1874	1874	1874	1874	0
398	20240116	135100	65148277	1874	1874	1874	1874	0
399	20240116	135000	65148277	1874	1874	1874	1874	0
400	20240116	134900	65148277	1874	1874	1874	1874	0
401	20240116	134800	65148277	1874	1874	1874	1874	0
402	20240116	134700	65148277	1874	1874	1874	1874	0
403	20240116	134600	65148277	1874	1874	1874	1874	0
404	20240116	134500	65148277	1874	1874	1874	1874	0
405	20240116	134400	65148277	1874	1874	1874	1874	0
406	20240116	134300	65148277	1874	1874	1874	1874	0
407	20240116	134200	65148277	1874	1874	1874	1874	0
408	20240116	134100	65148277	1874	1874	1874	1874	0
409	20240116	134000	65148277	1874	1874	1874	1874	0
410	20240116	133900	65148277	1874	1874	1874	1874	0
411	20240116	133800	65148277	1874	1874	1874	1874	0
412	20240116	133700	65148277	1874	1874	1874	1874	0
413	20240116	133600	65148277	1874	1874	1874	1874	0
414	20240116	133500	65148277	1874	1874	1874	1874	0
415	20240116	133400	65148277	1874	1874	1874	1874	0
416	20240116	133300	65148277	1874	1874	1874	1874	0
417	20240116	133200	65148277	1874	1874	1874	1874	0
418	20240116	133100	65148277	1874	1874	1874	1874	21
419	20240116	133000	65108923	1876	1876	1876	1876	0
420	20240116	132900	65108923	1876	1876	1876	1876	0
421	20240116	132800	65108923	1876	1876	1876	1876	0
422	20240116	132700	65108923	1876	1876	1876	1876	0
423	20240116	132600	65108923	1876	1876	1876	1876	0
424	20240116	132500	65108923	1876	1876	1876	1876	0
425	20240116	132400	65108923	1876	1876	1876	1876	0
426	20240116	132300	65108923	1876	1876	1876	1876	0
427	20240116	132200	65108923	1876	1876	1876	1876	0
428	20240116	132100	65108923	1876	1876	1876	1876	5
429	20240116	132000	65099543	1861	1861	1861	1861	0
430	20240116	131900	65099543	1861	1869	1869	1861	900
431	20240116	131800	63422143	1879	1879	1879	1879	0
432	20240116	131700	63422143	1879	1879	1879	1879	0
433	20240116	131600	63422143	1879	1879	1879	1879	0
434	20240116	131500	63422143	1879	1879	1879	1879	0
435	20240116	131400	63422143	1879	1879	1879	1879	0
436	20240116	131300	63422143	1879	1879	1879	1879	0
437	20240116	131200	63422143	1879	1879	1879	1879	0
438	20240116	131100	63422143	1879	1879	1879	1879	0
439	20240116	131000	63422143	1879	1879	1879	1879	0
440	20240116	130900	63422143	1879	1879	1879	1879	0
441	20240116	130800	63422143	1879	1879	1879	1879	0
442	20240116	130700	63422143	1879	1879	1879	1879	0
443	20240116	130600	63422143	1879	1879	1879	1879	0
444	20240116	130500	63422143	1879	1879	1879	1879	0
445	20240116	130400	63422143	1879	1879	1879	1879	0
446	20240116	130300	63422143	1879	1879	1879	1879	0
447	20240116	130200	63422143	1879	1879	1879	1879	0
448	20240116	130100	63422143	1879	1879	1879	1879	1
449	20240116	130000	63420264	1880	1880	1880	1880	0
450	20240116	125900	63420264	1880	1880	1880	1880	0
451	20240116	125800	63420264	1880	1880	1880	1880	0
452	20240116	125700	63420264	1880	1880	1880	1880	0
453	20240116	125600	63420264	1880	1880	1880	1880	0
454	20240116	125500	63420264	1880	1880	1880	1880	0
455	20240116	125400	63420264	1880	1880	1880	1880	0
456	20240116	125300	63420264	1880	1880	1880	1880	0
457	20240116	125200	63420264	1880	1880	1880	1880	0
458	20240116	125100	63420264	1880	1880	1880	1880	0
459	20240116	125000	63420264	1880	1880	1880	1880	0
460	20240116	124900	63420264	1880	1880	1880	1880	5
461	20240116	124800	63410864	1881	1881	1881	1881	0
462	20240116	124700	63410864	1881	1881	1881	1881	53
463	20240116	124600	63311171	1882	1882	1882	1882	0
464	20240116	124500	63311171	1882	1882	1882	1882	0
465	20240116	124400	63311171	1882	1882	1882	1882	0
466	20240116	124300	63311171	1882	1882	1882	1882	0
467	20240116	124200	63311171	1882	1882	1882	1882	0
468	20240116	124100	63311171	1882	1882	1882	1882	0
469	20240116	124000	63311171	1882	1882	1882	1882	0
470	20240116	123900	63311171	1882	1882	1882	1882	0
471	20240116	123800	63311171	1882	1882	1882	1882	0
472	20240116	123700	63311171	1882	1882	1882	1882	7
473	20240116	123600	63297997	1872	1873	1873	1872	384
474	20240116	123500	62579143	1873	1873	1873	1873	194
475	20240116	123400	62215781	1882	1882	1882	1882	0
476	20240116	123300	62215781	1882	1882	1882	1882	0
477	20240116	123200	62215781	1882	1882	1882	1882	0
478	20240116	123100	62215781	1882	1882	1882	1882	0
479	20240116	123000	62215781	1882	1882	1882	1882	0
480	20240116	122900	62215781	1882	1882	1882	1882	0
481	20240116	122800	62215781	1882	1882	1882	1882	0
482	20240116	122700	62215781	1882	1882	1882	1882	0
483	20240116	122600	62215781	1882	1882	1882	1882	4
484	20240116	122500	62208253	1882	1882	1882	1882	0
485	20240116	122400	62208253	1882	1882	1882	1882	0
486	20240116	122300	62208253	1882	1882	1882	1882	0
487	20240116	122200	62208253	1882	1882	1882	1882	0
488	20240116	122100	62208253	1882	1882	1882	1882	0
489	20240116	122000	62208253	1882	1882	1882	1882	0
490	20240116	121900	62208253	1882	1881	1882	1881	178
491	20240116	121800	61873337	1882	1882	1882	1882	0
492	20240116	121700	61873337	1882	1882	1882	1882	0
493	20240116	121600	61873337	1882	1882	1882	1882	0
494	20240116	121500	61873337	1882	1882	1882	1882	1
495	20240116	121400	61871455	1873	1873	1873	1873	0
496	20240116	121300	61871455	1873	1873	1873	1873	109
497	20240116	121200	61667298	1873	1872	1873	1872	139
498	20240116	121100	61407073	1872	1872	1872	1872	0
499	20240116	121000	61407073	1872	1872	1872	1872	0
500	20240116	120900	61407073	1872	1872	1872	1872	0
501	20240116	120800	61407073	1872	1872	1872	1872	0
502	20240116	120700	61407073	1872	1872	1872	1872	0
503	20240116	120600	61407073	1872	1872	1872	1872	1068
504	20240116	120500	59407777	1872	1872	1872	1872	0
505	20240116	120400	59407777	1872	1872	1872	1872	0
506	20240116	120300	59407777	1872	1872	1872	1872	0
507	20240116	120200	59407777	1872	1872	1872	1872	0
508	20240116	120100	59407777	1872	1872	1872	1872	0
509	20240116	120000	59407777	1872	1872	1872	1872	0
510	20240116	115900	59407777	1872	1872	1872	1872	1
511	20240116	115800	59405905	1864	1864	1864	1864	0
512	20240116	115700	59405905	1864	1864	1864	1864	0
513	20240116	115600	59405905	1864	1864	1864	1864	1
514	20240116	115500	59404041	1871	1871	1871	1871	0
515	20240116	115400	59404041	1871	1871	1871	1871	0
516	20240116	115300	59404041	1871	1871	1871	1871	0
517	20240116	115200	59404041	1871	1871	1871	1871	0
518	20240116	115100	59404041	1871	1871	1871	1871	0
519	20240116	115000	59404041	1871	1871	1871	1871	0
520	20240116	114900	59404041	1871	1871	1871	1871	0
521	20240116	114800	59404041	1871	1871	1871	1871	0
522	20240116	114700	59404041	1871	1871	1871	1871	0
523	20240116	114600	59404041	1871	1871	1871	1871	1
524	20240116	114500	59402170	1872	1872	1872	1872	0
525	20240116	114400	59402170	1872	1872	1872	1872	0
526	20240116	114300	59402170	1872	1872	1872	1872	10
527	20240116	114200	59383450	1872	1872	1872	1872	0
528	20240116	114100	59383450	1872	1872	1872	1872	0
529	20240116	114000	59383450	1872	1872	1872	1872	0
530	20240116	113900	59383450	1872	1872	1872	1872	0
531	20240116	113800	59383450	1872	1872	1872	1872	0
532	20240116	113700	59383450	1872	1872	1872	1872	0
533	20240116	113600	59383450	1872	1872	1872	1872	1
534	20240116	113500	59381578	1864	1870	1872	1864	4012
535	20240116	113400	51872696	1870	1869	1870	1869	378
536	20240116	113300	51165883	1869	1869	1869	1869	0
537	20240116	113200	51165883	1869	1869	1869	1869	0
538	20240116	113100	51165883	1869	1869	1869	1869	0
539	20240116	113000	51165883	1869	1869	1869	1869	0
540	20240116	112900	51165883	1869	1869	1869	1869	0
541	20240116	112800	51165883	1869	1869	1869	1869	0
542	20240116	112700	51165883	1869	1869	1869	1869	0
543	20240116	112600	51165883	1869	1869	1869	1869	0
544	20240116	112500	51165883	1869	1869	1869	1869	0
545	20240116	112400	51165883	1869	1869	1869	1869	0
546	20240116	112300	51165883	1869	1869	1869	1869	0
547	20240116	112200	51165883	1869	1869	1869	1869	0
548	20240116	112100	51165883	1869	1869	1869	1869	0
549	20240116	112000	51165883	1869	1869	1869	1869	3
550	20240116	111900	51160276	1869	1869	1869	1869	0
551	20240116	111800	51160276	1869	1869	1869	1869	0
552	20240116	111700	51160276	1869	1869	1869	1869	29
553	20240116	111600	51106075	1869	1869	1869	1869	0
554	20240116	111500	51106075	1869	1869	1869	1869	0
555	20240116	111400	51106075	1869	1869	1869	1869	0
556	20240116	111300	51106075	1869	1869	1869	1869	5086
557	20240116	111200	41600341	1869	1869	1869	1869	0
558	20240116	111100	41600341	1869	1869	1869	1869	0
559	20240116	111000	41600341	1869	1869	1869	1869	0
560	20240116	110900	41600341	1869	1869	1869	1869	0
561	20240116	110800	41600341	1869	1869	1869	1869	100
562	20240116	110700	41413441	1869	1869	1869	1869	0
563	20240116	110600	41413441	1869	1869	1869	1869	0
564	20240116	110500	41413441	1869	1869	1869	1869	0
565	20240116	110400	41413441	1869	1869	1869	1869	0
566	20240116	110300	41413441	1869	1869	1869	1869	7
567	20240116	110200	41400358	1869	1869	1869	1869	0
568	20240116	110100	41400358	1869	1869	1869	1869	0
569	20240116	110000	41400358	1869	1868	1869	1868	1126
570	20240116	105900	39295919	1868	1868	1868	1868	0
571	20240116	105800	39295919	1868	1868	1868	1868	0
572	20240116	105700	39295919	1868	1868	1868	1868	5
573	20240116	105600	39286579	1864	1864	1864	1864	0
574	20240116	105500	39286579	1864	1863	1864	1863	1268
575	20240116	105400	36924251	1863	1863	1863	1863	14
576	20240116	105300	36898169	1863	1863	1863	1863	0
577	20240116	105200	36898169	1863	1863	1863	1863	0
578	20240116	105100	36898169	1863	1863	1863	1863	3
579	20240116	105000	36892580	1863	1863	1863	1863	6
580	20240116	104900	36881402	1863	1863	1863	1863	11
581	20240116	104800	36860909	1863	1863	1863	1863	40
582	20240116	104700	36786389	1863	1863	1863	1863	2
583	20240116	104600	36782663	1863	1863	1863	1863	0
584	20240116	104500	36782663	1863	1863	1863	1863	19
585	20240116	104400	36747266	1863	1863	1863	1863	20
586	20240116	104300	36710006	1859	1859	1859	1859	0
587	20240116	104200	36710006	1859	1859	1859	1859	106
588	20240116	104100	36512952	1863	1863	1863	1863	0
589	20240116	104000	36512952	1863	1863	1863	1863	0
590	20240116	103900	36512952	1863	1863	1863	1863	0
591	20240116	103800	36512952	1863	1863	1863	1863	100
592	20240116	103700	36326652	1862	1862	1862	1862	0
593	20240116	103600	36326652	1862	1862	1862	1862	0
594	20240116	103500	36326652	1862	1862	1862	1862	0
595	20240116	103400	36326652	1862	1862	1862	1862	0
596	20240116	103300	36326652	1862	1862	1862	1862	249
597	20240116	103200	35863014	1862	1862	1862	1862	0
598	20240116	103100	35863014	1862	1862	1862	1862	47
599	20240116	103000	35775500	1862	1862	1862	1862	0
600	20240116	102900	35775500	1862	1862	1862	1862	0
601	20240116	102800	35775500	1862	1862	1862	1862	1
602	20240116	102700	35773638	1853	1853	1853	1853	0
603	20240116	102600	35773638	1853	1853	1853	1853	0
604	20240116	102500	35773638	1853	1853	1853	1853	0
605	20240116	102400	35773638	1853	1853	1853	1853	0
606	20240116	102300	35773638	1853	1853	1853	1853	0
607	20240116	102200	35773638	1853	1860	1860	1853	59
608	20240116	102100	35664248	1862	1862	1862	1862	0
609	20240116	102000	35664248	1862	1862	1862	1862	1
610	20240116	101900	35662386	1862	1862	1862	1862	0
611	20240116	101800	35662386	1862	1862	1862	1862	0
612	20240116	101700	35662386	1862	1862	1862	1862	0
613	20240116	101600	35662386	1862	1862	1862	1862	0
614	20240116	101500	35662386	1862	1861	1862	1861	57
615	20240116	101400	35556308	1861	1861	1861	1861	0
616	20240116	101300	35556308	1861	1861	1861	1861	90
617	20240116	101200	35388818	1860	1860	1860	1860	110
618	20240116	101100	35184218	1859	1859	1859	1859	31
619	20240116	101000	35126589	1859	1859	1859	1859	0
620	20240116	100900	35126589	1859	1859	1859	1859	0
621	20240116	100800	35126589	1859	1859	1859	1859	0
622	20240116	100700	35126589	1859	1859	1859	1859	0
623	20240116	100600	35126589	1859	1859	1859	1859	0
624	20240116	100500	35126589	1859	1859	1859	1859	1
625	20240116	100400	35124730	1852	1851	1852	1851	83
626	20240116	100300	34971053	1851	1852	1852	1851	410
627	20240116	100200	34211760	1861	1861	1861	1861	0
628	20240116	100100	34211760	1861	1861	1861	1861	0
629	20240116	100000	34211760	1861	1861	1861	1861	0
630	20240116	095900	34211760	1861	1861	1861	1861	1
631	20240116	095800	34209899	1852	1852	1852	1852	600
632	20240116	095700	33098699	1862	1862	1862	1862	0
633	20240116	095600	33098699	1862	1862	1862	1862	0
634	20240116	095500	33098699	1862	1862	1862	1862	0
635	20240116	095400	33098699	1862	1862	1862	1862	101
636	20240116	095300	32910637	1861	1861	1861	1861	200
637	20240116	095200	32538437	1862	1853	1862	1852	1624
638	20240116	095100	29523828	1854	1854	1863	1854	1368
639	20240116	095000	26987538	1855	1855	1855	1855	2893
640	20240116	094900	21621023	1863	1863	1863	1863	0
641	20240116	094800	21621023	1863	1863	1863	1863	2
642	20240116	094700	21617297	1856	1856	1856	1855	253
643	20240116	094600	21147846	1855	1856	1856	1855	1500
644	20240116	094500	18365246	1863	1863	1863	1863	49
645	20240116	094400	18273959	1855	1857	1857	1855	2000
646	20240116	094300	14561864	1857	1857	1857	1857	0
647	20240116	094200	14561864	1857	1857	1857	1857	100
648	20240116	094100	14376164	1861	1861	1861	1861	11
649	20240116	094000	14355693	1861	1861	1861	1857	7
650	20240116	093900	14342678	1864	1864	1864	1864	45
651	20240116	093800	14258798	1860	1860	1860	1860	0
652	20240116	093700	14258798	1860	1860	1860	1860	0
653	20240116	093600	14258798	1860	1860	1860	1860	0
654	20240116	093500	14258798	1860	1860	1860	1860	63
655	20240116	093400	14141618	1865	1863	1865	1861	507
656	20240116	093300	13196340	1856	1865	1865	1856	383
657	20240116	093200	12485188	1865	1865	1865	1865	0
658	20240116	093100	12485188	1865	1865	1865	1865	1
659	20240116	093000	12483323	1856	1856	1856	1856	0
660	20240116	092900	12483323	1856	1856	1856	1856	0
661	20240116	092800	12483323	1856	1856	1856	1856	0
662	20240116	092700	12483323	1856	1856	1856	1856	15
663	20240116	092600	12455483	1855	1855	1855	1855	0
664	20240116	092500	12455483	1855	1860	1860	1855	1800
665	20240116	092400	9114103	1869	1869	1869	1869	0
666	20240116	092300	9114103	1869	1869	1869	1869	0
667	20240116	092200	9114103	1869	1869	1869	1869	0
668	20240116	092100	9114103	1869	1869	1869	1869	0
669	20240116	092000	9114103	1869	1869	1869	1869	27
670	20240116	091900	9063640	1869	1869	1869	1869	0
671	20240116	091800	9063640	1869	1869	1869	1869	0
672	20240116	091700	9063640	1869	1859	1869	1859	107
673	20240116	091600	8863875	1859	1860	1860	1859	107
674	20240116	091500	8664862	1859	1859	1859	1859	0
675	20240116	091400	8664862	1859	1859	1859	1859	0
676	20240116	091300	8664862	1859	1860	1860	1859	4
677	20240116	091200	8657423	1863	1864	1864	1863	14
678	20240116	091100	8631337	1864	1863	1864	1863	46
679	20240116	091000	8545615	1864	1860	1864	1860	132
680	20240116	090900	8299749	1861	1855	1861	1855	212
681	20240116	090800	7905853	1855	1857	1857	1855	32
682	20240116	090700	7846433	1857	1857	1857	1857	0
683	20240116	090600	7846433	1857	1857	1857	1857	0
684	20240116	090500	7846433	1857	1857	1857	1857	0
685	20240116	090400	7846433	1857	1852	1857	1852	302
686	20240116	090300	7287119	1852	1864	1864	1852	1001
687	20240116	090200	5432595	1855	1857	1857	1855	743
688	20240116	090100	4054124	1868	1869	1869	1868	24
689	20240116	090000	4009280	1870	1870	1870	1870	2144