KissMeData/042110/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192600	133953406	1778	1778	1778	1778	4968
3	20240119	192500	133953406	1778	1778	1778	1778	0
4	20240119	192400	133953406	1778	1778	1778	1778	0
5	20240119	192300	133953406	1778	1778	1778	1778	0
6	20240119	192200	133953406	1778	1778	1778	1778	0
7	20240119	192100	133953406	1778	1778	1778	1778	0
8	20240119	192000	133953406	1778	1778	1778	1778	0
9	20240119	191900	133953406	1778	1778	1778	1778	0
10	20240119	191800	133953406	1778	1778	1778	1778	0
11	20240119	191700	133953406	1778	1778	1778	1778	0
12	20240119	191600	133953406	1778	1778	1778	1778	0
13	20240119	191500	133953406	1778	1778	1778	1778	0
14	20240119	191400	133953406	1778	1778	1778	1778	0
15	20240119	191300	133953406	1778	1778	1778	1778	0
16	20240119	191200	133953406	1778	1778	1778	1778	0
17	20240119	191100	133953406	1778	1778	1778	1778	0
18	20240119	191000	133953406	1778	1778	1778	1778	0
19	20240119	190900	133953406	1778	1778	1778	1778	0
20	20240119	190800	133953406	1778	1778	1778	1778	0
21	20240119	190700	133953406	1778	1778	1778	1778	0
22	20240119	190600	133953406	1778	1778	1778	1778	0
23	20240119	190500	133953406	1778	1778	1778	1778	0
24	20240119	190400	133953406	1778	1778	1778	1778	0
25	20240119	190300	133953406	1778	1778	1778	1778	0
26	20240119	190200	133953406	1778	1778	1778	1778	0
27	20240119	190100	133953406	1778	1778	1778	1778	0
28	20240119	190000	133953406	1778	1778	1778	1778	0
29	20240119	185900	133953406	1778	1778	1778	1778	0
30	20240119	185800	133953406	1778	1778	1778	1778	0
31	20240119	185700	133953406	1778	1778	1778	1778	0
32	20240119	185600	133953406	1778	1778	1778	1778	4968
33	20240119	185500	133953406	1778	1778	1778	1778	0
34	20240119	185400	133953406	1778	1778	1778	1778	0
35	20240119	185300	133953406	1778	1778	1778	1778	0
36	20240119	185200	133953406	1778	1778	1778	1778	0
37	20240119	185100	133953406	1778	1778	1778	1778	0
38	20240119	185000	133953406	1778	1778	1778	1778	0
39	20240119	184900	133953406	1778	1778	1778	1778	0
40	20240119	184800	133953406	1778	1778	1778	1778	0
41	20240119	184700	133953406	1778	1778	1778	1778	0
42	20240119	184600	133953406	1778	1778	1778	1778	0
43	20240119	184500	133953406	1778	1778	1778	1778	0
44	20240119	184400	133953406	1778	1778	1778	1778	0
45	20240119	184300	133953406	1778	1778	1778	1778	0
46	20240119	184200	133953406	1778	1778	1778	1778	0
47	20240119	184100	133953406	1778	1778	1778	1778	0
48	20240119	184000	133953406	1778	1778	1778	1778	0
49	20240119	183900	133953406	1778	1778	1778	1778	0
50	20240119	183800	133953406	1778	1778	1778	1778	0
51	20240119	183700	133953406	1778	1778	1778	1778	0
52	20240119	183600	133953406	1778	1778	1778	1778	0
53	20240119	183500	133953406	1778	1778	1778	1778	0
54	20240119	183400	133953406	1778	1778	1778	1778	0
55	20240119	183300	133953406	1778	1778	1778	1778	0
56	20240119	183200	133953406	1778	1778	1778	1778	0
57	20240119	183100	133953406	1778	1778	1778	1778	0
58	20240119	183000	133953406	1778	1778	1778	1778	0
59	20240119	182900	133953406	1778	1778	1778	1778	0
60	20240119	182800	133953406	1778	1778	1778	1778	0
61	20240119	182700	133953406	1778	1778	1778	1778	0
62	20240119	182600	133953406	1778	1778	1778	1778	4968
63	20240119	182500	133953406	1778	1778	1778	1778	0
64	20240119	182400	133953406	1778	1778	1778	1778	0
65	20240119	182300	133953406	1778	1778	1778	1778	0
66	20240119	182200	133953406	1778	1778	1778	1778	0
67	20240119	182100	133953406	1778	1778	1778	1778	0
68	20240119	182000	133953406	1778	1778	1778	1778	0
69	20240119	181900	133953406	1778	1778	1778	1778	0
70	20240119	181800	133953406	1778	1778	1778	1778	0
71	20240119	181700	133953406	1778	1778	1778	1778	0
72	20240119	181600	133953406	1778	1778	1778	1778	0
73	20240119	181500	133953406	1778	1778	1778	1778	0
74	20240119	181400	133953406	1778	1778	1778	1778	0
75	20240119	181300	133953406	1778	1778	1778	1778	0
76	20240119	181200	133953406	1778	1778	1778	1778	0
77	20240119	181100	133953406	1778	1778	1778	1778	0
78	20240119	181000	133953406	1778	1778	1778	1778	0
79	20240119	180900	133953406	1778	1778	1778	1778	0
80	20240119	180800	133953406	1778	1778	1778	1778	0
81	20240119	180700	133953406	1778	1778	1778	1778	0
82	20240119	180600	133953406	1778	1778	1778	1778	0
83	20240119	180500	133953406	1778	1778	1778	1778	0
84	20240119	180400	133953406	1778	1778	1778	1778	0
85	20240119	180300	133953406	1778	1778	1778	1778	0
86	20240119	180200	133953406	1778	1778	1778	1778	0
87	20240119	180100	133953406	1778	1778	1778	1778	0
88	20240119	180000	133953406	1778	1778	1778	1778	0
89	20240119	175900	133953406	1778	1778	1778	1778	0
90	20240119	175800	133953406	1778	1778	1778	1778	0
91	20240119	175700	133953406	1778	1778	1778	1778	0
92	20240119	175600	133953406	1778	1778	1778	1778	4968
93	20240119	175500	133953406	1778	1778	1778	1778	0
94	20240119	175400	133953406	1778	1778	1778	1778	0
95	20240119	175300	133953406	1778	1778	1778	1778	0
96	20240119	175200	133953406	1778	1778	1778	1778	0
97	20240119	175100	133953406	1778	1778	1778	1778	0
98	20240119	175000	133953406	1778	1778	1778	1778	0
99	20240119	174900	133953406	1778	1778	1778	1778	0
100	20240119	174800	133953406	1778	1778	1778	1778	0
101	20240119	174700	133953406	1778	1778	1778	1778	0
102	20240119	174600	133953406	1778	1778	1778	1778	0
103	20240119	174500	133953406	1778	1778	1778	1778	0
104	20240119	174400	133953406	1778	1778	1778	1778	0
105	20240119	174300	133953406	1778	1778	1778	1778	0
106	20240119	174200	133953406	1778	1778	1778	1778	0
107	20240119	174100	133953406	1778	1778	1778	1778	0
108	20240119	174000	133953406	1778	1778	1778	1778	0
109	20240119	173900	133953406	1778	1778	1778	1778	0
110	20240119	173800	133953406	1778	1778	1778	1778	0
111	20240119	173700	133953406	1778	1778	1778	1778	0
112	20240119	173600	133953406	1778	1778	1778	1778	0
113	20240119	173500	133953406	1778	1778	1778	1778	0
114	20240119	173400	133953406	1778	1778	1778	1778	0
115	20240119	173300	133953406	1778	1778	1778	1778	0
116	20240119	173200	133953406	1778	1778	1778	1778	0
117	20240119	173100	133953406	1778	1778	1778	1778	0
118	20240119	173000	133953406	1778	1778	1778	1778	0
119	20240119	172900	133953406	1778	1778	1778	1778	0
120	20240119	172800	133953406	1778	1778	1778	1778	0
121	20240119	172700	133953406	1778	1778	1778	1778	0
122	20240119	172600	133953406	1778	1778	1778	1778	4968
123	20240119	172500	133953406	1778	1778	1778	1778	0
124	20240119	172400	133953406	1778	1778	1778	1778	0
125	20240119	172300	133953406	1778	1778	1778	1778	0
126	20240119	172200	133953406	1778	1778	1778	1778	0
127	20240119	172100	133953406	1778	1778	1778	1778	0
128	20240119	172000	133953406	1778	1778	1778	1778	0
129	20240119	171900	133953406	1778	1778	1778	1778	0
130	20240119	171800	133953406	1778	1778	1778	1778	0
131	20240119	171700	133953406	1778	1778	1778	1778	0
132	20240119	171600	133953406	1778	1778	1778	1778	0
133	20240119	171500	133953406	1778	1778	1778	1778	0
134	20240119	171400	133953406	1778	1778	1778	1778	0
135	20240119	171300	133953406	1778	1778	1778	1778	0
136	20240119	171200	133953406	1778	1778	1778	1778	0
137	20240119	171100	133953406	1778	1778	1778	1778	0
138	20240119	171000	133953406	1778	1778	1778	1778	0
139	20240119	170900	133953406	1778	1778	1778	1778	0
140	20240119	170800	133953406	1778	1778	1778	1778	0
141	20240119	170700	133953406	1778	1778	1778	1778	0
142	20240119	170600	133953406	1778	1778	1778	1778	0
143	20240119	170500	133953406	1778	1778	1778	1778	0
144	20240119	170400	133953406	1778	1778	1778	1778	0
145	20240119	170300	133953406	1778	1778	1778	1778	0
146	20240119	170200	133953406	1778	1778	1778	1778	0
147	20240119	170100	133953406	1778	1778	1778	1778	0
148	20240119	170000	133953406	1778	1778	1778	1778	0
149	20240119	165900	133953406	1778	1778	1778	1778	0
150	20240119	165800	133953406	1778	1778	1778	1778	0
151	20240119	165700	133953406	1778	1778	1778	1778	0
152	20240119	165600	133953406	1778	1778	1778	1778	4968
153	20240119	165500	133953406	1778	1778	1778	1778	0
154	20240119	165400	133953406	1778	1778	1778	1778	0
155	20240119	165300	133953406	1778	1778	1778	1778	0
156	20240119	165200	133953406	1778	1778	1778	1778	0
157	20240119	165100	133953406	1778	1778	1778	1778	0
158	20240119	165000	133953406	1778	1778	1778	1778	0
159	20240119	164900	133953406	1778	1778	1778	1778	0
160	20240119	164800	133953406	1778	1778	1778	1778	0
161	20240119	164700	133953406	1778	1778	1778	1778	0
162	20240119	164600	133953406	1778	1778	1778	1778	0
163	20240119	164500	133953406	1778	1778	1778	1778	0
164	20240119	164400	133953406	1778	1778	1778	1778	0
165	20240119	164300	133953406	1778	1778	1778	1778	0
166	20240119	164200	133953406	1778	1778	1778	1778	0
167	20240119	164100	133953406	1778	1778	1778	1778	0
168	20240119	164000	133953406	1778	1778	1778	1778	0
169	20240119	163900	133953406	1778	1778	1778	1778	0
170	20240119	163800	133953406	1778	1778	1778	1778	0
171	20240119	163700	133953406	1778	1778	1778	1778	0
172	20240119	163600	133953406	1778	1778	1778	1778	0
173	20240119	163500	133953406	1778	1778	1778	1778	0
174	20240119	163400	133953406	1778	1778	1778	1778	0
175	20240119	163300	133953406	1778	1778	1778	1778	0
176	20240119	163200	133953406	1778	1778	1778	1778	0
177	20240119	163100	133953406	1778	1778	1778	1778	0
178	20240119	163000	133953406	1778	1778	1778	1778	0
179	20240119	162900	133953406	1778	1778	1778	1778	0
180	20240119	162800	133953406	1778	1778	1778	1778	0
181	20240119	162700	133953406	1778	1778	1778	1778	0
182	20240119	162600	133953406	1778	1778	1778	1778	4968
183	20240119	162500	133953406	1778	1778	1778	1778	0
184	20240119	162400	133953406	1778	1778	1778	1778	0
185	20240119	162300	133953406	1778	1778	1778	1778	0
186	20240119	162200	133953406	1778	1778	1778	1778	0
187	20240119	162100	133953406	1778	1778	1778	1778	0
188	20240119	162000	133953406	1778	1778	1778	1778	0
189	20240119	161900	133953406	1778	1778	1778	1778	0
190	20240119	161800	133953406	1778	1778	1778	1778	0
191	20240119	161700	133953406	1778	1778	1778	1778	0
192	20240119	161600	133953406	1778	1778	1778	1778	0
193	20240119	161500	133953406	1778	1778	1778	1778	0
194	20240119	161400	133953406	1778	1778	1778	1778	0
195	20240119	161300	133953406	1778	1778	1778	1778	0
196	20240119	161200	133953406	1778	1778	1778	1778	0
197	20240119	161100	133953406	1778	1778	1778	1778	0
198	20240119	161000	133953406	1778	1778	1778	1778	0
199	20240119	160900	133953406	1778	1778	1778	1778	0
200	20240119	160800	133953406	1778	1778	1778	1778	0
201	20240119	160700	133953406	1778	1778	1778	1778	0
202	20240119	160600	133953406	1778	1778	1778	1778	0
203	20240119	160500	133953406	1778	1778	1778	1778	0
204	20240119	160400	133953406	1778	1778	1778	1778	0
205	20240119	160300	133953406	1778	1778	1778	1778	0
206	20240119	160200	133953406	1778	1778	1778	1778	0
207	20240119	160100	133953406	1778	1778	1778	1778	0
208	20240119	160000	133953406	1778	1778	1778	1778	0
209	20240119	155900	133953406	1778	1778	1778	1778	0
210	20240119	155800	133953406	1778	1778	1778	1778	0
211	20240119	155700	133953406	1778	1778	1778	1778	0
212	20240119	155600	133953406	1778	1778	1778	1778	4968
213	20240119	155500	133953406	1778	1778	1778	1778	0
214	20240119	155400	133953406	1778	1778	1778	1778	0
215	20240119	155300	133953406	1778	1778	1778	1778	0
216	20240119	155200	133953406	1778	1778	1778	1778	0
217	20240119	155100	133953406	1778	1778	1778	1778	0
218	20240119	155000	133953406	1778	1778	1778	1778	0
219	20240119	154900	133953406	1778	1778	1778	1778	0
220	20240119	154800	133953406	1778	1778	1778	1778	0
221	20240119	154700	133953406	1778	1778	1778	1778	0
222	20240119	154600	133953406	1778	1778	1778	1778	0
223	20240119	154500	133953406	1778	1778	1778	1778	0
224	20240119	154400	133953406	1778	1778	1778	1778	0
225	20240119	154300	133953406	1778	1778	1778	1778	0
226	20240119	154200	133953406	1778	1778	1778	1778	0
227	20240119	154100	133953406	1778	1778	1778	1778	0
228	20240119	154000	133953406	1778	1778	1778	1778	0
229	20240119	153900	133953406	1778	1778	1778	1778	0
230	20240119	153800	133953406	1778	1778	1778	1778	0
231	20240119	153700	133953406	1778	1778	1778	1778	0
232	20240119	153600	133953406	1778	1778	1778	1778	0
233	20240119	153500	133953406	1778	1778	1778	1778	0
234	20240119	153400	133953406	1778	1778	1778	1778	0
235	20240119	153300	133953406	1778	1778	1778	1778	0
236	20240119	153200	133953406	1778	1778	1778	1778	0
237	20240119	153100	133953406	1778	1778	1778	1778	0
238	20240119	153000	133953406	1778	1778	1778	1778	4968
239	20240119	152900	125120302	1778	1778	1778	1778	0
240	20240119	152800	125120302	1778	1778	1778	1778	0
241	20240119	152700	125120302	1778	1778	1778	1778	0
242	20240119	152600	125120302	1778	1778	1778	1778	0
243	20240119	152500	125120302	1778	1778	1778	1778	0
244	20240119	152400	125120302	1778	1778	1778	1778	0
245	20240119	152300	125120302	1778	1778	1778	1778	0
246	20240119	152200	125120302	1778	1778	1778	1778	0
247	20240119	152100	125120302	1778	1778	1778	1778	0
248	20240119	152000	125120302	1778	1778	1778	1778	0
249	20240119	151900	125120302	1778	1776	1778	1774	782
250	20240119	151800	123731013	1777	1777	1777	1777	0
251	20240119	151700	123731013	1777	1777	1777	1777	0
252	20240119	151600	123731013	1777	1777	1777	1777	7
253	20240119	151500	123718574	1777	1776	1777	1776	222
254	20240119	151400	123324280	1774	1775	1775	1774	717
255	20240119	151300	122052084	1778	1778	1778	1778	0
256	20240119	151200	122052084	1778	1774	1778	1774	264
257	20240119	151100	121583728	1774	1777	1778	1774	657
258	20240119	151000	120417950	1777	1774	1777	1774	545
259	20240119	150900	119450872	1774	1774	1774	1774	238
260	20240119	150800	119028660	1774	1774	1774	1774	200
261	20240119	150700	118673860	1774	1774	1774	1774	5
262	20240119	150600	118664990	1772	1772	1772	1772	1
263	20240119	150500	118663218	1774	1773	1774	1773	336
264	20240119	150400	118067454	1774	1774	1774	1774	58
265	20240119	150300	117964562	1774	1774	1774	1774	111
266	20240119	150200	117767648	1774	1774	1774	1774	0
267	20240119	150100	117767648	1774	1774	1774	1774	111
268	20240119	150000	117570734	1772	1772	1772	1772	2
269	20240119	145900	117567190	1774	1774	1774	1774	0
270	20240119	145800	117567190	1774	1773	1774	1773	11
271	20240119	145700	117547686	1773	1773	1773	1773	0
272	20240119	145600	117547686	1773	1773	1773	1773	229
273	20240119	145500	117141669	1773	1773	1773	1773	0
274	20240119	145400	117141669	1773	1773	1773	1773	20
275	20240119	145300	117106209	1773	1772	1773	1772	90
276	20240119	145200	116946719	1772	1773	1773	1772	40
277	20240119	145100	116875819	1774	1774	1774	1774	5
278	20240119	145000	116866949	1771	1771	1771	1771	200
279	20240119	144900	116512749	1774	1774	1774	1774	0
280	20240119	144800	116512749	1774	1774	1774	1774	0
281	20240119	144700	116512749	1774	1774	1774	1774	10
282	20240119	144600	116495009	1774	1774	1774	1774	0
283	20240119	144500	116495009	1774	1774	1774	1774	0
284	20240119	144400	116495009	1774	1774	1774	1774	0
285	20240119	144300	116495009	1774	1774	1774	1774	4
286	20240119	144200	116487913	1774	1774	1774	1774	0
287	20240119	144100	116487913	1774	1774	1774	1774	0
288	20240119	144000	116487913	1774	1774	1774	1774	0
289	20240119	143900	116487913	1774	1774	1774	1774	0
290	20240119	143800	116487913	1774	1774	1774	1774	10
291	20240119	143700	116470173	1774	1774	1774	1774	0
292	20240119	143600	116470173	1774	1774	1774	1774	0
293	20240119	143500	116470173	1774	1774	1774	1774	0
294	20240119	143400	116470173	1774	1774	1774	1774	0
295	20240119	143300	116470173	1774	1774	1774	1774	2
296	20240119	143200	116466625	1771	1771	1771	1771	0
297	20240119	143100	116466625	1771	1771	1771	1771	0
298	20240119	143000	116466625	1771	1771	1771	1771	7
299	20240119	142900	116454228	1774	1774	1774	1774	0
300	20240119	142800	116454228	1774	1774	1774	1774	6
301	20240119	142700	116443584	1774	1774	1774	1774	0
302	20240119	142600	116443584	1774	1774	1774	1774	2
303	20240119	142500	116440036	1772	1772	1772	1772	2
304	20240119	142400	116436492	1774	1774	1774	1774	0
305	20240119	142300	116436492	1774	1774	1774	1774	0
306	20240119	142200	116436492	1774	1774	1774	1774	1
307	20240119	142100	116434718	1774	1774	1774	1774	0
308	20240119	142000	116434718	1774	1774	1774	1774	0
309	20240119	141900	116434718	1774	1774	1774	1774	239
310	20240119	141800	116010732	1774	1774	1774	1774	11
311	20240119	141700	115991218	1771	1771	1771	1771	59
312	20240119	141600	115886729	1774	1774	1774	1774	0
313	20240119	141500	115886729	1774	1774	1774	1774	0
314	20240119	141400	115886729	1774	1774	1774	1774	0
315	20240119	141300	115886729	1774	1774	1774	1774	0
316	20240119	141200	115886729	1774	1774	1774	1774	0
317	20240119	141100	115886729	1774	1774	1774	1774	0
318	20240119	141000	115886729	1774	1774	1774	1774	0
319	20240119	140900	115886729	1774	1774	1774	1774	0
320	20240119	140800	115886729	1774	1774	1774	1774	0
321	20240119	140700	115886729	1774	1774	1774	1771	899
322	20240119	140600	114294588	1772	1772	1772	1772	112
323	20240119	140500	114096124	1772	1772	1772	1772	0
324	20240119	140400	114096124	1772	1772	1772	1772	0
325	20240119	140300	114096124	1772	1772	1772	1772	13
326	20240119	140200	114073088	1774	1772	1774	1772	20
327	20240119	140100	114037644	1772	1772	1772	1772	21
328	20240119	140000	114000432	1772	1774	1774	1772	123
329	20240119	135900	113782272	1778	1778	1778	1778	0
330	20240119	135800	113782272	1778	1778	1778	1778	0
331	20240119	135700	113782272	1778	1778	1778	1778	2
332	20240119	135600	113778716	1775	1775	1775	1775	12
333	20240119	135500	113757416	1778	1778	1778	1778	0
334	20240119	135400	113757416	1778	1778	1778	1778	0
335	20240119	135300	113757416	1778	1778	1778	1778	0
336	20240119	135200	113757416	1778	1778	1778	1778	0
337	20240119	135100	113757416	1778	1778	1778	1778	0
338	20240119	135000	113757416	1778	1778	1778	1778	0
339	20240119	134900	113757416	1778	1778	1778	1778	0
340	20240119	134800	113757416	1778	1778	1778	1778	0
341	20240119	134700	113757416	1778	1778	1778	1778	30
342	20240119	134600	113704076	1778	1778	1778	1778	20
343	20240119	134500	113668516	1778	1778	1778	1778	0
344	20240119	134400	113668516	1778	1778	1778	1778	0
345	20240119	134300	113668516	1778	1778	1778	1778	0
346	20240119	134200	113668516	1778	1778	1778	1778	0
347	20240119	134100	113668516	1778	1778	1778	1778	0
348	20240119	134000	113668516	1778	1778	1778	1778	2
349	20240119	133900	113664960	1776	1776	1776	1776	0
350	20240119	133800	113664960	1776	1777	1777	1776	60
351	20240119	133700	113558390	1778	1778	1778	1778	0
352	20240119	133600	113558390	1778	1778	1778	1778	0
353	20240119	133500	113558390	1778	1778	1778	1778	1
354	20240119	133400	113556612	1777	1777	1777	1777	0
355	20240119	133300	113556612	1777	1777	1777	1777	3
356	20240119	133200	113551281	1779	1777	1779	1777	4
357	20240119	133100	113544167	1779	1779	1779	1779	2
358	20240119	133000	113540609	1777	1777	1777	1777	3
359	20240119	132900	113535278	1779	1777	1779	1777	12
360	20240119	132800	113513948	1779	1779	1779	1779	0
361	20240119	132700	113513948	1779	1779	1779	1779	0
362	20240119	132600	113513948	1779	1779	1779	1779	0
363	20240119	132500	113513948	1779	1779	1779	1779	0
364	20240119	132400	113513948	1779	1778	1779	1777	5
365	20240119	132300	113505058	1779	1779	1779	1779	2
366	20240119	132200	113501500	1778	1778	1778	1778	9
367	20240119	132100	113485498	1779	1778	1779	1778	34
368	20240119	132000	113425036	1779	1779	1779	1779	0
369	20240119	131900	113425036	1779	1778	1779	1777	108
370	20240119	131800	113233032	1778	1778	1778	1778	258
371	20240119	131700	112774308	1778	1778	1778	1778	0
372	20240119	131600	112774308	1778	1778	1778	1778	0
373	20240119	131500	112774308	1778	1778	1778	1778	0
374	20240119	131400	112774308	1778	1778	1778	1778	0
375	20240119	131300	112774308	1778	1778	1778	1778	0
376	20240119	131200	112774308	1778	1778	1778	1778	0
377	20240119	131100	112774308	1778	1778	1778	1778	3
378	20240119	131000	112768974	1776	1776	1776	1776	2
379	20240119	130900	112765422	1778	1778	1778	1778	0
380	20240119	130800	112765422	1778	1778	1778	1778	0
381	20240119	130700	112765422	1778	1778	1778	1778	0
382	20240119	130600	112765422	1778	1778	1778	1778	0
383	20240119	130500	112765422	1778	1778	1778	1778	0
384	20240119	130400	112765422	1778	1778	1778	1778	0
385	20240119	130300	112765422	1778	1778	1778	1778	0
386	20240119	130200	112765422	1778	1778	1778	1778	0
387	20240119	130100	112765422	1778	1778	1778	1778	0
388	20240119	130000	112765422	1778	1778	1778	1778	0
389	20240119	125900	112765422	1778	1778	1778	1778	0
390	20240119	125800	112765422	1778	1778	1778	1778	60
391	20240119	125700	112658742	1779	1779	1779	1779	70
392	20240119	125600	112534212	1779	1773	1779	1768	9206
393	20240119	125500	96241303	1779	1779	1779	1779	0
394	20240119	125400	96241303	1779	1779	1779	1779	0
395	20240119	125300	96241303	1779	1779	1779	1779	0
396	20240119	125200	96241303	1779	1779	1779	1779	0
397	20240119	125100	96241303	1779	1779	1779	1779	0
398	20240119	125000	96241303	1779	1779	1779	1779	0
399	20240119	124900	96241303	1779	1779	1779	1779	0
400	20240119	124800	96241303	1779	1779	1779	1779	10
401	20240119	124700	96223513	1773	1773	1773	1773	0
402	20240119	124600	96223513	1773	1773	1773	1773	170
403	20240119	124500	95922103	1773	1773	1773	1773	0
404	20240119	124400	95922103	1773	1773	1773	1773	0
405	20240119	124300	95922103	1773	1778	1778	1773	1050
406	20240119	124200	94057308	1779	1779	1779	1779	0
407	20240119	124100	94057308	1779	1779	1779	1779	1104
408	20240119	124000	92093292	1780	1780	1780	1780	0
409	20240119	123900	92093292	1780	1780	1780	1780	12
410	20240119	123800	92071932	1780	1780	1780	1780	2
411	20240119	123700	92068372	1780	1780	1780	1780	0
412	20240119	123600	92068372	1780	1780	1780	1780	0
413	20240119	123500	92068372	1780	1780	1780	1780	551
414	20240119	123400	91087592	1780	1779	1780	1779	273
415	20240119	123300	90601924	1779	1779	1779	1779	0
416	20240119	123200	90601924	1779	1779	1779	1779	0
417	20240119	123100	90601924	1779	1779	1779	1779	0
418	20240119	123000	90601924	1779	1779	1779	1779	1
419	20240119	122900	90600145	1779	1779	1779	1779	0
420	20240119	122800	90600145	1779	1779	1779	1779	0
421	20240119	122700	90600145	1779	1779	1779	1779	0
422	20240119	122600	90600145	1779	1779	1779	1779	0
423	20240119	122500	90600145	1779	1779	1779	1779	0
424	20240119	122400	90600145	1779	1779	1779	1779	0
425	20240119	122300	90600145	1779	1779	1779	1779	227
426	20240119	122200	90196312	1779	1779	1779	1779	897
427	20240119	122100	88600549	1779	1779	1779	1779	2
428	20240119	122000	88596991	1778	1778	1778	1778	0
429	20240119	121900	88596991	1778	1778	1778	1778	0
430	20240119	121800	88596991	1778	1778	1778	1778	0
431	20240119	121700	88596991	1778	1778	1778	1778	0
432	20240119	121600	88596991	1778	1773	1778	1771	2991
433	20240119	121500	83298608	1779	1779	1779	1779	0
434	20240119	121400	83298608	1779	1779	1779	1779	0
435	20240119	121300	83298608	1779	1779	1779	1779	4
436	20240119	121200	83291492	1776	1774	1776	1774	1111
437	20240119	121100	81320556	1775	1776	1776	1775	200
438	20240119	121000	80965456	1780	1780	1780	1780	0
439	20240119	120900	80965456	1780	1780	1780	1780	0
440	20240119	120800	80965456	1780	1780	1780	1780	0
441	20240119	120700	80965456	1780	1780	1780	1780	0
442	20240119	120600	80965456	1780	1780	1780	1780	0
443	20240119	120500	80965456	1780	1780	1780	1780	0
444	20240119	120400	80965456	1780	1780	1780	1780	0
445	20240119	120300	80965456	1780	1780	1780	1780	0
446	20240119	120200	80965456	1780	1780	1780	1780	0
447	20240119	120100	80965456	1780	1780	1780	1780	78
448	20240119	120000	80826616	1780	1780	1780	1780	0
449	20240119	115900	80826616	1780	1780	1780	1780	0
450	20240119	115800	80826616	1780	1780	1780	1780	0
451	20240119	115700	80826616	1780	1780	1780	1780	180
452	20240119	115600	80506216	1780	1776	1780	1773	2002
453	20240119	115500	76953552	1780	1780	1780	1780	0
454	20240119	115400	76953552	1780	1780	1780	1780	0
455	20240119	115300	76953552	1780	1780	1780	1780	0
456	20240119	115200	76953552	1780	1780	1780	1780	0
457	20240119	115100	76953552	1780	1780	1780	1780	0
458	20240119	115000	76953552	1780	1780	1780	1780	0
459	20240119	114900	76953552	1780	1780	1780	1780	0
460	20240119	114800	76953552	1780	1780	1780	1780	0
461	20240119	114700	76953552	1780	1780	1780	1780	0
462	20240119	114600	76953552	1780	1780	1780	1780	0
463	20240119	114500	76953552	1780	1780	1780	1780	0
464	20240119	114400	76953552	1780	1780	1780	1780	0
465	20240119	114300	76953552	1780	1780	1780	1780	0
466	20240119	114200	76953552	1780	1780	1780	1780	0
467	20240119	114100	76953552	1780	1780	1780	1780	0
468	20240119	114000	76953552	1780	1780	1780	1780	2
469	20240119	113900	76949992	1780	1780	1780	1780	10
470	20240119	113800	76932192	1780	1780	1780	1780	0
471	20240119	113700	76932192	1780	1780	1780	1780	0
472	20240119	113600	76932192	1780	1780	1780	1780	0
473	20240119	113500	76932192	1780	1780	1780	1780	0
474	20240119	113400	76932192	1780	1780	1780	1780	0
475	20240119	113300	76932192	1780	1780	1780	1780	0
476	20240119	113200	76932192	1780	1780	1780	1780	0
477	20240119	113100	76932192	1780	1780	1780	1780	0
478	20240119	113000	76932192	1780	1780	1780	1780	0
479	20240119	112900	76932192	1780	1780	1780	1780	0
480	20240119	112800	76932192	1780	1780	1780	1780	2
481	20240119	112700	76928632	1779	1779	1779	1779	0
482	20240119	112600	76928632	1779	1779	1779	1779	0
483	20240119	112500	76928632	1779	1779	1779	1779	15
484	20240119	112400	76901947	1779	1779	1779	1779	0
485	20240119	112300	76901947	1779	1779	1779	1779	0
486	20240119	112200	76901947	1779	1779	1779	1779	0
487	20240119	112100	76901947	1779	1779	1779	1779	0
488	20240119	112000	76901947	1779	1779	1779	1779	0
489	20240119	111900	76901947	1779	1779	1779	1779	0
490	20240119	111800	76901947	1779	1779	1779	1779	0
491	20240119	111700	76901947	1779	1779	1779	1779	0
492	20240119	111600	76901947	1779	1779	1779	1779	558
493	20240119	111500	75909265	1780	1780	1780	1780	0
494	20240119	111400	75909265	1780	1780	1780	1780	0
495	20240119	111300	75909265	1780	1780	1780	1780	0
496	20240119	111200	75909265	1780	1780	1780	1780	1000
497	20240119	111100	74129265	1780	1780	1780	1780	1000
498	20240119	111000	72349265	1780	1780	1780	1780	0
499	20240119	110900	72349265	1780	1780	1780	1780	500
500	20240119	110800	71459265	1780	1780	1780	1780	0
501	20240119	110700	71459265	1780	1780	1780	1780	0
502	20240119	110600	71459265	1780	1780	1780	1780	0
503	20240119	110500	71459265	1780	1780	1780	1780	20
504	20240119	110400	71423665	1780	1780	1780	1780	0
505	20240119	110300	71423665	1780	1780	1780	1780	0
506	20240119	110200	71423665	1780	1780	1780	1780	0
507	20240119	110100	71423665	1780	1780	1780	1780	0
508	20240119	110000	71423665	1780	1780	1780	1780	0
509	20240119	105900	71423665	1780	1780	1780	1780	0
510	20240119	105800	71423665	1780	1780	1780	1780	0
511	20240119	105700	71423665	1780	1780	1780	1780	0
512	20240119	105600	71423665	1780	1780	1780	1780	0
513	20240119	105500	71423665	1780	1780	1780	1780	0
514	20240119	105400	71423665	1780	1780	1780	1780	0
515	20240119	105300	71423665	1780	1780	1780	1780	0
516	20240119	105200	71423665	1780	1780	1780	1780	0
517	20240119	105100	71423665	1780	1780	1780	1780	0
518	20240119	105000	71423665	1780	1780	1780	1780	0
519	20240119	104900	71423665	1780	1780	1780	1780	0
520	20240119	104800	71423665	1780	1780	1780	1780	0
521	20240119	104700	71423665	1780	1779	1780	1779	102
522	20240119	104600	71242205	1779	1779	1779	1779	98
523	20240119	104500	71067863	1779	1779	1779	1779	0
524	20240119	104400	71067863	1779	1776	1779	1776	839
525	20240119	104300	69577793	1780	1780	1780	1780	0
526	20240119	104200	69577793	1780	1780	1780	1780	2
527	20240119	104100	69574233	1779	1779	1779	1779	0
528	20240119	104000	69574233	1779	1778	1779	1774	2100
529	20240119	103900	65846490	1779	1779	1779	1779	100
530	20240119	103800	65668590	1779	1779	1779	1779	100
531	20240119	103700	65490690	1780	1780	1780	1780	0
532	20240119	103600	65490690	1780	1780	1780	1780	2
533	20240119	103500	65487130	1778	1778	1778	1778	100
534	20240119	103400	65309330	1780	1780	1780	1780	0
535	20240119	103300	65309330	1780	1780	1780	1780	0
536	20240119	103200	65309330	1780	1780	1780	1780	0
537	20240119	103100	65309330	1780	1780	1780	1780	0
538	20240119	103000	65309330	1780	1780	1780	1780	0
539	20240119	102900	65309330	1780	1780	1780	1780	0
540	20240119	102800	65309330	1780	1780	1780	1780	0
541	20240119	102700	65309330	1780	1780	1780	1780	0
542	20240119	102600	65309330	1780	1780	1780	1780	0
543	20240119	102500	65309330	1780	1780	1780	1780	5
544	20240119	102400	65300430	1778	1778	1778	1778	0
545	20240119	102300	65300430	1778	1779	1779	1778	90
546	20240119	102200	65140365	1779	1779	1779	1779	45
547	20240119	102100	65060310	1780	1780	1780	1780	0
548	20240119	102000	65060310	1780	1780	1780	1780	0
549	20240119	101900	65060310	1780	1780	1780	1780	0
550	20240119	101800	65060310	1780	1780	1780	1780	0
551	20240119	101700	65060310	1780	1780	1780	1780	22
552	20240119	101600	65021150	1780	1780	1780	1780	20
553	20240119	101500	64985550	1783	1783	1783	1783	0
554	20240119	101400	64985550	1783	1783	1783	1783	0
555	20240119	101300	64985550	1783	1780	1783	1780	3781
556	20240119	101200	58255362	1780	1779	1783	1779	6625
557	20240119	101100	46465313	1779	1778	1779	1778	102
558	20240119	101000	46283955	1779	1779	1779	1779	2
559	20240119	100900	46280397	1778	1776	1778	1776	7509
560	20240119	100800	32940848	1777	1777	1777	1777	0
561	20240119	100700	32940848	1777	1777	1777	1777	0
562	20240119	100600	32940848	1777	1777	1777	1777	1
563	20240119	100500	32939071	1777	1777	1777	1777	0
564	20240119	100400	32939071	1777	1777	1777	1777	0
565	20240119	100300	32939071	1777	1777	1777	1777	2
566	20240119	100200	32935517	1776	1776	1776	1776	0
567	20240119	100100	32935517	1776	1776	1776	1776	55
568	20240119	100000	32837837	1776	1776	1776	1776	45
569	20240119	095900	32757917	1776	1776	1776	1776	0
570	20240119	095800	32757917	1776	1776	1776	1776	2675
571	20240119	095700	28007117	1777	1776	1777	1776	5809
572	20240119	095600	17690303	1776	1776	1776	1776	171
573	20240119	095500	17386607	1778	1778	1778	1778	0
574	20240119	095400	17386607	1778	1778	1778	1778	0
575	20240119	095300	17386607	1778	1778	1778	1778	0
576	20240119	095200	17386607	1778	1778	1778	1778	0
577	20240119	095100	17386607	1778	1778	1778	1778	0
578	20240119	095000	17386607	1778	1778	1778	1778	0
579	20240119	094900	17386607	1778	1778	1778	1778	0
580	20240119	094800	17386607	1778	1778	1778	1778	0
581	20240119	094700	17386607	1778	1778	1778	1778	50
582	20240119	094600	17297707	1778	1778	1778	1778	0
583	20240119	094500	17297707	1778	1778	1778	1778	11
584	20240119	094400	17278149	1778	1778	1778	1778	0
585	20240119	094300	17278149	1778	1778	1778	1778	0
586	20240119	094200	17278149	1778	1778	1778	1778	2
587	20240119	094100	17274593	1778	1777	1778	1775	951
588	20240119	094000	15584686	1777	1777	1777	1777	1
589	20240119	093900	15582909	1777	1777	1777	1777	0
590	20240119	093800	15582909	1777	1777	1777	1777	1
591	20240119	093700	15581132	1777	1777	1777	1777	0
592	20240119	093600	15581132	1777	1777	1777	1777	0
593	20240119	093500	15581132	1777	1777	1777	1777	0
594	20240119	093400	15581132	1777	1777	1777	1777	30
595	20240119	093300	15527822	1777	1777	1777	1777	0
596	20240119	093200	15527822	1777	1777	1777	1777	0
597	20240119	093100	15527822	1777	1777	1777	1777	0
598	20240119	093000	15527822	1777	1777	1777	1777	0
599	20240119	092900	15527822	1777	1777	1777	1777	0
600	20240119	092800	15527822	1777	1777	1777	1777	0
601	20240119	092700	15527822	1777	1777	1777	1777	0
602	20240119	092600	15527822	1777	1777	1777	1777	0
603	20240119	092500	15527822	1777	1777	1777	1777	100
604	20240119	092400	15350122	1777	1777	1777	1777	0
605	20240119	092300	15350122	1777	1777	1777	1777	0
606	20240119	092200	15350122	1777	1777	1777	1777	10
607	20240119	092100	15332352	1777	1777	1777	1777	0
608	20240119	092000	15332352	1777	1770	1777	1770	26
609	20240119	091900	15286318	1778	1778	1778	1778	0
610	20240119	091800	15286318	1778	1775	1778	1770	80
611	20240119	091700	15144342	1778	1774	1778	1774	1027
612	20240119	091600	13321544	1774	1774	1774	1774	0
613	20240119	091500	13321544	1774	1774	1774	1774	0
614	20240119	091400	13321544	1774	1774	1774	1774	0
615	20240119	091300	13321544	1774	1774	1774	1774	0
616	20240119	091200	13321544	1774	1763	1774	1763	5
617	20240119	091100	13312718	1774	1774	1774	1774	0
618	20240119	091000	13312718	1774	1774	1774	1774	0
619	20240119	090900	13312718	1774	1774	1774	1774	0
620	20240119	090800	13312718	1774	1774	1774	1774	0
621	20240119	090700	13312718	1774	1760	1775	1760	210
622	20240119	090600	12943033	1775	1775	1775	1775	0
623	20240119	090500	12943033	1775	1775	1775	1775	0
624	20240119	090400	12943033	1775	1775	1775	1775	100
625	20240119	090300	12765533	1775	1775	1775	1775	1001
626	20240119	090200	10988758	1775	1775	1775	1775	0
627	20240119	090100	10988758	1775	1757	1775	1757	5
628	20240119	090000	10979955	1775	1760	1775	1760	6238