KissMeData/065770/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	194400	36190837	1344	1344	1344	1344	1581
3	20240115	194300	36190837	1344	1344	1344	1344	0
4	20240115	194200	36190837	1344	1344	1344	1344	0
5	20240115	194100	36190837	1344	1344	1344	1344	0
6	20240115	194000	36190837	1344	1344	1344	1344	0
7	20240115	193900	36190837	1344	1344	1344	1344	0
8	20240115	193800	36190837	1344	1344	1344	1344	0
9	20240115	193700	36190837	1344	1344	1344	1344	0
10	20240115	193600	36190837	1344	1344	1344	1344	0
11	20240115	193500	36190837	1344	1344	1344	1344	0
12	20240115	193400	36190837	1344	1344	1344	1344	0
13	20240115	193300	36190837	1344	1344	1344	1344	0
14	20240115	193200	36190837	1344	1344	1344	1344	0
15	20240115	193100	36190837	1344	1344	1344	1344	0
16	20240115	193000	36190837	1344	1344	1344	1344	0
17	20240115	192900	36190837	1344	1344	1344	1344	0
18	20240115	192800	36190837	1344	1344	1344	1344	0
19	20240115	192700	36190837	1344	1344	1344	1344	0
20	20240115	192600	36190837	1344	1344	1344	1344	0
21	20240115	192500	36190837	1344	1344	1344	1344	0
22	20240115	192400	36190837	1344	1344	1344	1344	0
23	20240115	192300	36190837	1344	1344	1344	1344	0
24	20240115	192200	36190837	1344	1344	1344	1344	0
25	20240115	192100	36190837	1344	1344	1344	1344	0
26	20240115	192000	36190837	1344	1344	1344	1344	0
27	20240115	191900	36190837	1344	1344	1344	1344	0
28	20240115	191800	36190837	1344	1344	1344	1344	0
29	20240115	191700	36190837	1344	1344	1344	1344	0
30	20240115	191600	36190837	1344	1344	1344	1344	0
31	20240115	191500	36190837	1344	1344	1344	1344	0
32	20240115	191400	36190837	1344	1344	1344	1344	1581
33	20240115	191300	36190837	1344	1344	1344	1344	0
34	20240115	191200	36190837	1344	1344	1344	1344	0
35	20240115	191100	36190837	1344	1344	1344	1344	0
36	20240115	191000	36190837	1344	1344	1344	1344	0
37	20240115	190900	36190837	1344	1344	1344	1344	0
38	20240115	190800	36190837	1344	1344	1344	1344	0
39	20240115	190700	36190837	1344	1344	1344	1344	0
40	20240115	190600	36190837	1344	1344	1344	1344	0
41	20240115	190500	36190837	1344	1344	1344	1344	0
42	20240115	190400	36190837	1344	1344	1344	1344	0
43	20240115	190300	36190837	1344	1344	1344	1344	0
44	20240115	190200	36190837	1344	1344	1344	1344	0
45	20240115	190100	36190837	1344	1344	1344	1344	0
46	20240115	190000	36190837	1344	1344	1344	1344	0
47	20240115	185900	36190837	1344	1344	1344	1344	0
48	20240115	185800	36190837	1344	1344	1344	1344	0
49	20240115	185700	36190837	1344	1344	1344	1344	0
50	20240115	185600	36190837	1344	1344	1344	1344	0
51	20240115	185500	36190837	1344	1344	1344	1344	0
52	20240115	185400	36190837	1344	1344	1344	1344	0
53	20240115	185300	36190837	1344	1344	1344	1344	0
54	20240115	185200	36190837	1344	1344	1344	1344	0
55	20240115	185100	36190837	1344	1344	1344	1344	0
56	20240115	185000	36190837	1344	1344	1344	1344	0
57	20240115	184900	36190837	1344	1344	1344	1344	0
58	20240115	184800	36190837	1344	1344	1344	1344	0
59	20240115	184700	36190837	1344	1344	1344	1344	0
60	20240115	184600	36190837	1344	1344	1344	1344	0
61	20240115	184500	36190837	1344	1344	1344	1344	0
62	20240115	184400	36190837	1344	1344	1344	1344	1581
63	20240115	184300	36190837	1344	1344	1344	1344	0
64	20240115	184200	36190837	1344	1344	1344	1344	0
65	20240115	184100	36190837	1344	1344	1344	1344	0
66	20240115	184000	36190837	1344	1344	1344	1344	0
67	20240115	183900	36190837	1344	1344	1344	1344	0
68	20240115	183800	36190837	1344	1344	1344	1344	0
69	20240115	183700	36190837	1344	1344	1344	1344	0
70	20240115	183600	36190837	1344	1344	1344	1344	0
71	20240115	183500	36190837	1344	1344	1344	1344	0
72	20240115	183400	36190837	1344	1344	1344	1344	0
73	20240115	183300	36190837	1344	1344	1344	1344	0
74	20240115	183200	36190837	1344	1344	1344	1344	0
75	20240115	183100	36190837	1344	1344	1344	1344	0
76	20240115	183000	36190837	1344	1344	1344	1344	0
77	20240115	182900	36190837	1344	1344	1344	1344	0
78	20240115	182800	36190837	1344	1344	1344	1344	0
79	20240115	182700	36190837	1344	1344	1344	1344	0
80	20240115	182600	36190837	1344	1344	1344	1344	0
81	20240115	182500	36190837	1344	1344	1344	1344	0
82	20240115	182400	36190837	1344	1344	1344	1344	0
83	20240115	182300	36190837	1344	1344	1344	1344	0
84	20240115	182200	36190837	1344	1344	1344	1344	0
85	20240115	182100	36190837	1344	1344	1344	1344	0
86	20240115	182000	36190837	1344	1344	1344	1344	0
87	20240115	181900	36190837	1344	1344	1344	1344	0
88	20240115	181800	36190837	1344	1344	1344	1344	0
89	20240115	181700	36190837	1344	1344	1344	1344	0
90	20240115	181600	36190837	1344	1344	1344	1344	0
91	20240115	181500	36190837	1344	1344	1344	1344	0
92	20240115	181400	36190837	1344	1344	1344	1344	1581
93	20240115	181300	36190837	1344	1344	1344	1344	0
94	20240115	181200	36190837	1344	1344	1344	1344	0
95	20240115	181100	36190837	1344	1344	1344	1344	0
96	20240115	181000	36190837	1344	1344	1344	1344	0
97	20240115	180900	36190837	1344	1344	1344	1344	0
98	20240115	180800	36190837	1344	1344	1344	1344	0
99	20240115	180700	36190837	1344	1344	1344	1344	0
100	20240115	180600	36190837	1344	1344	1344	1344	0
101	20240115	180500	36190837	1344	1344	1344	1344	0
102	20240115	180400	36190837	1344	1344	1344	1344	0
103	20240115	180300	36190837	1344	1344	1344	1344	0
104	20240115	180200	36190837	1344	1344	1344	1344	0
105	20240115	180100	36190837	1344	1344	1344	1344	0
106	20240115	180000	36190837	1344	1344	1344	1344	0
107	20240115	175900	36190837	1344	1344	1344	1344	0
108	20240115	175800	36190837	1344	1344	1344	1344	0
109	20240115	175700	36190837	1344	1344	1344	1344	0
110	20240115	175600	36190837	1344	1344	1344	1344	0
111	20240115	175500	36190837	1344	1344	1344	1344	0
112	20240115	175400	36190837	1344	1344	1344	1344	0
113	20240115	175300	36190837	1344	1344	1344	1344	0
114	20240115	175200	36190837	1344	1344	1344	1344	0
115	20240115	175100	36190837	1344	1344	1344	1344	0
116	20240115	175000	36190837	1344	1344	1344	1344	0
117	20240115	174900	36190837	1344	1344	1344	1344	0
118	20240115	174800	36190837	1344	1344	1344	1344	0
119	20240115	174700	36190837	1344	1344	1344	1344	0
120	20240115	174600	36190837	1344	1344	1344	1344	0
121	20240115	174500	36190837	1344	1344	1344	1344	0
122	20240115	174400	36190837	1344	1344	1344	1344	1581
123	20240115	174300	36190837	1344	1344	1344	1344	0
124	20240115	174200	36190837	1344	1344	1344	1344	0
125	20240115	174100	36190837	1344	1344	1344	1344	0
126	20240115	174000	36190837	1344	1344	1344	1344	0
127	20240115	173900	36190837	1344	1344	1344	1344	0
128	20240115	173800	36190837	1344	1344	1344	1344	0
129	20240115	173700	36190837	1344	1344	1344	1344	0
130	20240115	173600	36190837	1344	1344	1344	1344	0
131	20240115	173500	36190837	1344	1344	1344	1344	0
132	20240115	173400	36190837	1344	1344	1344	1344	0
133	20240115	173300	36190837	1344	1344	1344	1344	0
134	20240115	173200	36190837	1344	1344	1344	1344	0
135	20240115	173100	36190837	1344	1344	1344	1344	0
136	20240115	173000	36190837	1344	1344	1344	1344	0
137	20240115	172900	36190837	1344	1344	1344	1344	0
138	20240115	172800	36190837	1344	1344	1344	1344	0
139	20240115	172700	36190837	1344	1344	1344	1344	0
140	20240115	172600	36190837	1344	1344	1344	1344	0
141	20240115	172500	36190837	1344	1344	1344	1344	0
142	20240115	172400	36190837	1344	1344	1344	1344	0
143	20240115	172300	36190837	1344	1344	1344	1344	0
144	20240115	172200	36190837	1344	1344	1344	1344	0
145	20240115	172100	36190837	1344	1344	1344	1344	0
146	20240115	172000	36190837	1344	1344	1344	1344	0
147	20240115	171900	36190837	1344	1344	1344	1344	0
148	20240115	171800	36190837	1344	1344	1344	1344	0
149	20240115	171700	36190837	1344	1344	1344	1344	0
150	20240115	171600	36190837	1344	1344	1344	1344	0
151	20240115	171500	36190837	1344	1344	1344	1344	0
152	20240115	171400	36190837	1344	1344	1344	1344	1581
153	20240115	171300	36190837	1344	1344	1344	1344	0
154	20240115	171200	36190837	1344	1344	1344	1344	0
155	20240115	171100	36190837	1344	1344	1344	1344	0
156	20240115	171000	36190837	1344	1344	1344	1344	0
157	20240115	170900	36190837	1344	1344	1344	1344	0
158	20240115	170800	36190837	1344	1344	1344	1344	0
159	20240115	170700	36190837	1344	1344	1344	1344	0
160	20240115	170600	36190837	1344	1344	1344	1344	0
161	20240115	170500	36190837	1344	1344	1344	1344	0
162	20240115	170400	36190837	1344	1344	1344	1344	0
163	20240115	170300	36190837	1344	1344	1344	1344	0
164	20240115	170200	36190837	1344	1344	1344	1344	0
165	20240115	170100	36190837	1344	1344	1344	1344	0
166	20240115	170000	36190837	1344	1344	1344	1344	0
167	20240115	165900	36190837	1344	1344	1344	1344	0
168	20240115	165800	36190837	1344	1344	1344	1344	0
169	20240115	165700	36190837	1344	1344	1344	1344	0
170	20240115	165600	36190837	1344	1344	1344	1344	0
171	20240115	165500	36190837	1344	1344	1344	1344	0
172	20240115	165400	36190837	1344	1344	1344	1344	0
173	20240115	165300	36190837	1344	1344	1344	1344	0
174	20240115	165200	36190837	1344	1344	1344	1344	0
175	20240115	165100	36190837	1344	1344	1344	1344	0
176	20240115	165000	36190837	1344	1344	1344	1344	0
177	20240115	164900	36190837	1344	1344	1344	1344	0
178	20240115	164800	36190837	1344	1344	1344	1344	0
179	20240115	164700	36190837	1344	1344	1344	1344	0
180	20240115	164600	36190837	1344	1344	1344	1344	0
181	20240115	164500	36190837	1344	1344	1344	1344	0
182	20240115	164400	36190837	1344	1344	1344	1344	1581
183	20240115	164300	36190837	1344	1344	1344	1344	0
184	20240115	164200	36190837	1344	1344	1344	1344	0
185	20240115	164100	36190837	1344	1344	1344	1344	0
186	20240115	164000	36190837	1344	1344	1344	1344	0
187	20240115	163900	36190837	1344	1344	1344	1344	0
188	20240115	163800	36190837	1344	1344	1344	1344	0
189	20240115	163700	36190837	1344	1344	1344	1344	0
190	20240115	163600	36190837	1344	1344	1344	1344	0
191	20240115	163500	36190837	1344	1344	1344	1344	0
192	20240115	163400	36190837	1344	1344	1344	1344	0
193	20240115	163300	36190837	1344	1344	1344	1344	0
194	20240115	163200	36190837	1344	1344	1344	1344	0
195	20240115	163100	36190837	1344	1344	1344	1344	0
196	20240115	163000	36190837	1344	1344	1344	1344	0
197	20240115	162900	36190837	1344	1344	1344	1344	0
198	20240115	162800	36190837	1344	1344	1344	1344	0
199	20240115	162700	36190837	1344	1344	1344	1344	0
200	20240115	162600	36190837	1344	1344	1344	1344	0
201	20240115	162500	36190837	1344	1344	1344	1344	0
202	20240115	162400	36190837	1344	1344	1344	1344	0
203	20240115	162300	36190837	1344	1344	1344	1344	0
204	20240115	162200	36190837	1344	1344	1344	1344	0
205	20240115	162100	36190837	1344	1344	1344	1344	0
206	20240115	162000	36190837	1344	1344	1344	1344	0
207	20240115	161900	36190837	1344	1344	1344	1344	0
208	20240115	161800	36190837	1344	1344	1344	1344	0
209	20240115	161700	36190837	1344	1344	1344	1344	0
210	20240115	161600	36190837	1344	1344	1344	1344	0
211	20240115	161500	36190837	1344	1344	1344	1344	0
212	20240115	161400	36190837	1344	1344	1344	1344	1581
213	20240115	161300	36190837	1344	1344	1344	1344	0
214	20240115	161200	36190837	1344	1344	1344	1344	0
215	20240115	161100	36190837	1344	1344	1344	1344	0
216	20240115	161000	36190837	1344	1344	1344	1344	0
217	20240115	160900	36190837	1344	1344	1344	1344	0
218	20240115	160800	36190837	1344	1344	1344	1344	0
219	20240115	160700	36190837	1344	1344	1344	1344	0
220	20240115	160600	36190837	1344	1344	1344	1344	0
221	20240115	160500	36190837	1344	1344	1344	1344	0
222	20240115	160400	36190837	1344	1344	1344	1344	0
223	20240115	160300	36190837	1344	1344	1344	1344	0
224	20240115	160200	36190837	1344	1344	1344	1344	0
225	20240115	160100	36190837	1344	1344	1344	1344	0
226	20240115	160000	36190837	1344	1344	1344	1344	0
227	20240115	155900	36190837	1344	1344	1344	1344	0
228	20240115	155800	36190837	1344	1344	1344	1344	0
229	20240115	155700	36190837	1344	1344	1344	1344	0
230	20240115	155600	36190837	1344	1344	1344	1344	0
231	20240115	155500	36190837	1344	1344	1344	1344	0
232	20240115	155400	36190837	1344	1344	1344	1344	0
233	20240115	155300	36190837	1344	1344	1344	1344	0
234	20240115	155200	36190837	1344	1344	1344	1344	0
235	20240115	155100	36190837	1344	1344	1344	1344	0
236	20240115	155000	36190837	1344	1344	1344	1344	0
237	20240115	154900	36190837	1344	1344	1344	1344	0
238	20240115	154800	36190837	1344	1344	1344	1344	0
239	20240115	154700	36190837	1344	1344	1344	1344	0
240	20240115	154600	36190837	1344	1344	1344	1344	0
241	20240115	154500	36190837	1344	1344	1344	1344	0
242	20240115	154400	36190837	1344	1344	1344	1344	1581
243	20240115	154300	36190837	1344	1344	1344	1344	0
244	20240115	154200	36190837	1344	1344	1344	1344	0
245	20240115	154100	36190837	1344	1344	1344	1344	0
246	20240115	154000	36190837	1344	1344	1344	1344	0
247	20240115	153900	36190837	1344	1344	1344	1344	0
248	20240115	153800	36190837	1344	1344	1344	1344	0
249	20240115	153700	36190837	1344	1344	1344	1344	0
250	20240115	153600	36190837	1344	1344	1344	1344	0
251	20240115	153500	36190837	1344	1344	1344	1344	0
252	20240115	153400	36190837	1344	1344	1344	1344	0
253	20240115	153300	36190837	1344	1344	1344	1344	0
254	20240115	153200	36190837	1344	1344	1344	1344	0
255	20240115	153100	36190837	1344	1344	1344	1344	0
256	20240115	153000	36190837	1344	1344	1344	1344	1581
257	20240115	152900	34065973	1344	1344	1344	1344	0
258	20240115	152800	34065973	1344	1344	1344	1344	0
259	20240115	152700	34065973	1344	1344	1344	1344	0
260	20240115	152600	34065973	1344	1344	1344	1344	0
261	20240115	152500	34065973	1344	1344	1344	1344	0
262	20240115	152400	34065973	1344	1344	1344	1344	0
263	20240115	152300	34065973	1344	1344	1344	1344	0
264	20240115	152200	34065973	1344	1344	1344	1344	0
265	20240115	152100	34065973	1344	1344	1344	1344	0
266	20240115	152000	34065973	1344	1344	1344	1344	0
267	20240115	151900	34065973	1344	1344	1344	1344	5
268	20240115	151800	34059253	1344	1344	1344	1344	0
269	20240115	151700	34059253	1344	1341	1344	1341	2
270	20240115	151600	34056568	1340	1337	1340	1337	4
271	20240115	151500	34051214	1336	1336	1336	1336	0
272	20240115	151400	34051214	1336	1336	1336	1336	0
273	20240115	151300	34051214	1336	1336	1336	1336	0
274	20240115	151200	34051214	1336	1335	1336	1335	6
275	20240115	151100	34043202	1335	1335	1335	1335	5
276	20240115	151000	34036527	1335	1338	1338	1335	548
277	20240115	150900	33304773	1338	1338	1338	1338	1
278	20240115	150800	33303435	1342	1342	1342	1342	0
279	20240115	150700	33303435	1342	1342	1342	1342	0
280	20240115	150600	33303435	1342	1342	1342	1342	0
281	20240115	150500	33303435	1342	1342	1342	1342	0
282	20240115	150400	33303435	1342	1342	1342	1342	0
283	20240115	150300	33303435	1342	1342	1342	1342	200
284	20240115	150200	33035035	1342	1342	1342	1342	0
285	20240115	150100	33035035	1342	1342	1342	1342	0
286	20240115	150000	33035035	1342	1342	1342	1342	0
287	20240115	145900	33035035	1342	1342	1342	1342	0
288	20240115	145800	33035035	1342	1343	1343	1342	1657
289	20240115	145700	30811340	1344	1344	1344	1344	0
290	20240115	145600	30811340	1344	1344	1344	1344	0
291	20240115	145500	30811340	1344	1344	1344	1344	0
292	20240115	145400	30811340	1344	1344	1344	1344	0
293	20240115	145300	30811340	1344	1344	1344	1344	0
294	20240115	145200	30811340	1344	1344	1344	1344	0
295	20240115	145100	30811340	1344	1344	1344	1344	0
296	20240115	145000	30811340	1344	1344	1344	1344	0
297	20240115	144900	30811340	1344	1344	1344	1344	0
298	20240115	144800	30811340	1344	1344	1344	1344	73
299	20240115	144700	30713228	1342	1342	1342	1342	2553
300	20240115	144600	27287102	1342	1342	1342	1342	180
301	20240115	144500	27045542	1344	1344	1344	1344	0
302	20240115	144400	27045542	1344	1344	1344	1344	0
303	20240115	144300	27045542	1344	1344	1344	1344	0
304	20240115	144200	27045542	1344	1344	1344	1344	0
305	20240115	144100	27045542	1344	1342	1344	1342	340
306	20240115	144000	26589260	1342	1342	1342	1342	0
307	20240115	143900	26589260	1342	1342	1342	1342	45
308	20240115	143800	26528870	1342	1339	1342	1339	457
309	20240115	143700	25916266	1342	1342	1342	1342	0
310	20240115	143600	25916266	1342	1342	1342	1342	0
311	20240115	143500	25916266	1342	1342	1342	1342	0
312	20240115	143400	25916266	1342	1342	1342	1342	0
313	20240115	143300	25916266	1342	1342	1342	1342	0
314	20240115	143200	25916266	1342	1342	1342	1342	0
315	20240115	143100	25916266	1342	1342	1342	1342	0
316	20240115	143000	25916266	1342	1342	1342	1342	0
317	20240115	142900	25916266	1342	1342	1342	1342	0
318	20240115	142800	25916266	1342	1342	1342	1342	25
319	20240115	142700	25882716	1342	1342	1342	1342	0
320	20240115	142600	25882716	1342	1342	1342	1342	0
321	20240115	142500	25882716	1342	1342	1342	1342	2
322	20240115	142400	25880032	1342	1342	1342	1342	4
323	20240115	142300	25874664	1342	1342	1342	1342	300
324	20240115	142200	25472064	1342	1342	1342	1342	114
325	20240115	142100	25319076	1342	1340	1342	1340	200
326	20240115	142000	25050742	1340	1340	1340	1340	0
327	20240115	141900	25050742	1340	1340	1340	1340	0
328	20240115	141800	25050742	1340	1340	1340	1340	0
329	20240115	141700	25050742	1340	1340	1340	1340	0
330	20240115	141600	25050742	1340	1340	1340	1340	0
331	20240115	141500	25050742	1340	1340	1340	1340	0
332	20240115	141400	25050742	1340	1340	1340	1340	0
333	20240115	141300	25050742	1340	1340	1340	1340	0
334	20240115	141200	25050742	1340	1340	1340	1340	0
335	20240115	141100	25050742	1340	1340	1340	1340	0
336	20240115	141000	25050742	1340	1340	1340	1340	0
337	20240115	140900	25050742	1340	1340	1340	1340	0
338	20240115	140800	25050742	1340	1340	1340	1340	0
339	20240115	140700	25050742	1340	1340	1340	1340	0
340	20240115	140600	25050742	1340	1340	1340	1340	0
341	20240115	140500	25050742	1340	1340	1340	1340	0
342	20240115	140400	25050742	1340	1340	1340	1340	2
343	20240115	140300	25048062	1340	1340	1340	1340	0
344	20240115	140200	25048062	1340	1340	1340	1340	0
345	20240115	140100	25048062	1340	1341	1341	1340	681
346	20240115	140000	24135477	1341	1341	1341	1341	2
347	20240115	135900	24132795	1341	1341	1341	1341	0
348	20240115	135800	24132795	1341	1341	1341	1341	0
349	20240115	135700	24132795	1341	1341	1341	1341	2
350	20240115	135600	24130113	1341	1341	1341	1341	2
351	20240115	135500	24127431	1341	1341	1341	1341	2
352	20240115	135400	24124749	1341	1341	1341	1341	100
353	20240115	135300	23990649	1341	1341	1341	1341	0
354	20240115	135200	23990649	1341	1341	1341	1341	174
355	20240115	135100	23757315	1341	1341	1341	1341	7
356	20240115	135000	23747928	1341	1341	1341	1341	0
357	20240115	134900	23747928	1341	1341	1341	1341	0
358	20240115	134800	23747928	1341	1341	1341	1341	2
359	20240115	134700	23745246	1340	1340	1340	1340	0
360	20240115	134600	23745246	1340	1340	1340	1340	0
361	20240115	134500	23745246	1340	1340	1340	1340	2
362	20240115	134400	23742566	1340	1340	1340	1340	338
363	20240115	134300	23289646	1340	1340	1340	1340	0
364	20240115	134200	23289646	1340	1340	1340	1340	0
365	20240115	134100	23289646	1340	1340	1340	1340	0
366	20240115	134000	23289646	1340	1340	1340	1340	0
367	20240115	133900	23289646	1340	1340	1340	1340	0
368	20240115	133800	23289646	1340	1340	1340	1340	0
369	20240115	133700	23289646	1340	1340	1340	1340	80
370	20240115	133600	23182446	1340	1340	1340	1340	0
371	20240115	133500	23182446	1340	1340	1340	1340	0
372	20240115	133400	23182446	1340	1340	1340	1340	0
373	20240115	133300	23182446	1340	1340	1340	1340	0
374	20240115	133200	23182446	1340	1340	1340	1340	0
375	20240115	133100	23182446	1340	1340	1340	1340	0
376	20240115	133000	23182446	1340	1340	1340	1340	0
377	20240115	132900	23182446	1340	1340	1340	1340	0
378	20240115	132800	23182446	1340	1340	1340	1340	0
379	20240115	132700	23182446	1340	1340	1340	1340	0
380	20240115	132600	23182446	1340	1340	1340	1340	5
381	20240115	132500	23175746	1343	1343	1343	1343	0
382	20240115	132400	23175746	1343	1343	1343	1343	0
383	20240115	132300	23175746	1343	1343	1343	1343	0
384	20240115	132200	23175746	1343	1343	1343	1343	0
385	20240115	132100	23175746	1343	1343	1343	1343	0
386	20240115	132000	23175746	1343	1343	1343	1343	13
387	20240115	131900	23158287	1343	1343	1343	1343	2
388	20240115	131800	23155601	1343	1343	1343	1343	0
389	20240115	131700	23155601	1343	1343	1343	1343	0
390	20240115	131600	23155601	1343	1343	1343	1343	2
391	20240115	131500	23152915	1343	1343	1343	1343	3
392	20240115	131400	23148886	1343	1343	1343	1343	3
393	20240115	131300	23144857	1343	1344	1344	1343	103
394	20240115	131200	23006428	1343	1343	1343	1343	0
395	20240115	131100	23006428	1343	1343	1343	1343	3
396	20240115	131000	23002399	1343	1343	1343	1343	0
397	20240115	130900	23002399	1343	1343	1343	1343	0
398	20240115	130800	23002399	1343	1343	1343	1343	3
399	20240115	130700	22998370	1343	1343	1343	1343	0
400	20240115	130600	22998370	1343	1343	1343	1343	0
401	20240115	130500	22998370	1343	1343	1343	1343	0
402	20240115	130400	22998370	1343	1343	1343	1343	3
403	20240115	130300	22994341	1343	1343	1343	1343	0
404	20240115	130200	22994341	1343	1343	1343	1343	0
405	20240115	130100	22994341	1343	1343	1343	1343	10
406	20240115	130000	22980911	1343	1343	1343	1343	0
407	20240115	125900	22980911	1343	1343	1343	1343	0
408	20240115	125800	22980911	1343	1343	1343	1343	0
409	20240115	125700	22980911	1343	1343	1343	1343	0
410	20240115	125600	22980911	1343	1343	1343	1343	0
411	20240115	125500	22980911	1343	1343	1343	1343	0
412	20240115	125400	22980911	1343	1343	1343	1343	0
413	20240115	125300	22980911	1343	1343	1343	1343	0
414	20240115	125200	22980911	1343	1343	1343	1343	0
415	20240115	125100	22980911	1343	1343	1343	1343	0
416	20240115	125000	22980911	1343	1343	1343	1343	0
417	20240115	124900	22980911	1343	1343	1343	1343	0
418	20240115	124800	22980911	1343	1343	1343	1343	0
419	20240115	124700	22980911	1343	1343	1343	1343	0
420	20240115	124600	22980911	1343	1343	1343	1343	0
421	20240115	124500	22980911	1343	1343	1343	1343	0
422	20240115	124400	22980911	1343	1343	1343	1343	2
423	20240115	124300	22978225	1340	1340	1340	1340	0
424	20240115	124200	22978225	1340	1340	1340	1340	40
425	20240115	124100	22924625	1344	1344	1344	1344	0
426	20240115	124000	22924625	1344	1344	1344	1344	0
427	20240115	123900	22924625	1344	1344	1344	1344	0
428	20240115	123800	22924625	1344	1344	1344	1344	0
429	20240115	123700	22924625	1344	1344	1344	1344	0
430	20240115	123600	22924625	1344	1344	1344	1344	0
431	20240115	123500	22924625	1344	1344	1344	1344	1
432	20240115	123400	22923281	1342	1343	1343	1342	74
433	20240115	123300	22823936	1344	1344	1344	1344	0
434	20240115	123200	22823936	1344	1344	1344	1344	0
435	20240115	123100	22823936	1344	1344	1344	1344	0
436	20240115	123000	22823936	1344	1344	1344	1344	0
437	20240115	122900	22823936	1344	1344	1344	1344	4
438	20240115	122800	22818560	1344	1344	1344	1344	740
439	20240115	122700	21824000	1343	1343	1343	1343	0
440	20240115	122600	21824000	1343	1343	1343	1343	0
441	20240115	122500	21824000	1343	1343	1343	1343	3
442	20240115	122400	21819971	1343	1343	1343	1343	0
443	20240115	122300	21819971	1343	1343	1343	1343	0
444	20240115	122200	21819971	1343	1343	1343	1343	0
445	20240115	122100	21819971	1343	1343	1343	1343	0
446	20240115	122000	21819971	1343	1343	1343	1343	0
447	20240115	121900	21819971	1343	1343	1343	1343	0
448	20240115	121800	21819971	1343	1343	1343	1343	0
449	20240115	121700	21819971	1343	1343	1343	1343	0
450	20240115	121600	21819971	1343	1343	1343	1343	0
451	20240115	121500	21819971	1343	1343	1343	1343	0
452	20240115	121400	21819971	1343	1343	1343	1343	0
453	20240115	121300	21819971	1343	1343	1343	1343	0
454	20240115	121200	21819971	1343	1343	1343	1343	0
455	20240115	121100	21819971	1343	1343	1343	1343	0
456	20240115	121000	21819971	1343	1343	1343	1343	0
457	20240115	120900	21819971	1343	1343	1343	1343	0
458	20240115	120800	21819971	1343	1343	1343	1343	0
459	20240115	120700	21819971	1343	1343	1343	1343	36
460	20240115	120600	21771623	1343	1343	1343	1343	0
461	20240115	120500	21771623	1343	1343	1343	1343	0
462	20240115	120400	21771623	1343	1343	1343	1343	15
463	20240115	120300	21751478	1343	1343	1343	1343	0
464	20240115	120200	21751478	1343	1343	1343	1343	57
465	20240115	120100	21674927	1343	1343	1343	1343	35
466	20240115	120000	21627922	1344	1344	1344	1344	124
467	20240115	115900	21461266	1343	1343	1343	1343	35
468	20240115	115800	21414261	1344	1344	1344	1344	0
469	20240115	115700	21414261	1344	1344	1344	1344	0
470	20240115	115600	21414261	1344	1344	1344	1344	0
471	20240115	115500	21414261	1344	1344	1344	1344	0
472	20240115	115400	21414261	1344	1344	1344	1344	0
473	20240115	115300	21414261	1344	1344	1344	1344	0
474	20240115	115200	21414261	1344	1344	1344	1344	0
475	20240115	115100	21414261	1344	1344	1344	1344	75
476	20240115	115000	21313461	1344	1344	1344	1344	0
477	20240115	114900	21313461	1344	1344	1344	1344	0
478	20240115	114800	21313461	1344	1344	1344	1344	5
479	20240115	114700	21306741	1343	1343	1343	1343	0
480	20240115	114600	21306741	1343	1343	1343	1343	0
481	20240115	114500	21306741	1343	1343	1343	1343	0
482	20240115	114400	21306741	1343	1343	1343	1343	0
483	20240115	114300	21306741	1343	1343	1343	1343	0
484	20240115	114200	21306741	1343	1343	1343	1343	0
485	20240115	114100	21306741	1343	1343	1343	1343	0
486	20240115	114000	21306741	1343	1343	1343	1343	0
487	20240115	113900	21306741	1343	1343	1343	1343	0
488	20240115	113800	21306741	1343	1343	1343	1343	0
489	20240115	113700	21306741	1343	1343	1343	1343	1
490	20240115	113600	21305398	1342	1342	1342	1342	1
491	20240115	113500	21304056	1342	1342	1342	1342	76
492	20240115	113400	21202064	1342	1342	1342	1342	0
493	20240115	113300	21202064	1342	1342	1342	1342	0
494	20240115	113200	21202064	1342	1342	1342	1342	0
495	20240115	113100	21202064	1342	1342	1342	1342	0
496	20240115	113000	21202064	1342	1342	1342	1342	0
497	20240115	112900	21202064	1342	1342	1342	1342	0
498	20240115	112800	21202064	1342	1342	1342	1342	0
499	20240115	112700	21202064	1342	1342	1342	1342	0
500	20240115	112600	21202064	1342	1342	1342	1342	0
501	20240115	112500	21202064	1342	1342	1342	1342	0
502	20240115	112400	21202064	1342	1342	1342	1342	0
503	20240115	112300	21202064	1342	1342	1342	1342	0
504	20240115	112200	21202064	1342	1342	1342	1342	0
505	20240115	112100	21202064	1342	1342	1342	1342	0
506	20240115	112000	21202064	1342	1342	1342	1342	0
507	20240115	111900	21202064	1342	1342	1342	1342	0
508	20240115	111800	21202064	1342	1342	1342	1342	0
509	20240115	111700	21202064	1342	1342	1342	1342	0
510	20240115	111600	21202064	1342	1342	1342	1342	0
511	20240115	111500	21202064	1342	1342	1342	1342	0
512	20240115	111400	21202064	1342	1342	1342	1342	0
513	20240115	111300	21202064	1342	1342	1342	1342	0
514	20240115	111200	21202064	1342	1342	1342	1342	0
515	20240115	111100	21202064	1342	1342	1342	1342	0
516	20240115	111000	21202064	1342	1342	1342	1342	1
517	20240115	110900	21200722	1335	1335	1335	1335	0
518	20240115	110800	21200722	1335	1335	1335	1335	0
519	20240115	110700	21200722	1335	1335	1335	1335	0
520	20240115	110600	21200722	1335	1335	1335	1335	0
521	20240115	110500	21200722	1335	1335	1335	1335	0
522	20240115	110400	21200722	1335	1335	1335	1335	0
523	20240115	110300	21200722	1335	1335	1335	1335	0
524	20240115	110200	21200722	1335	1335	1335	1335	0
525	20240115	110100	21200722	1335	1335	1335	1335	0
526	20240115	110000	21200722	1335	1335	1335	1335	0
527	20240115	105900	21200722	1335	1335	1335	1335	0
528	20240115	105800	21200722	1335	1335	1335	1335	0
529	20240115	105700	21200722	1335	1335	1335	1335	0
530	20240115	105600	21200722	1335	1335	1335	1335	0
531	20240115	105500	21200722	1335	1335	1335	1335	0
532	20240115	105400	21200722	1335	1335	1335	1335	0
533	20240115	105300	21200722	1335	1335	1335	1335	0
534	20240115	105200	21200722	1335	1340	1340	1335	500
535	20240115	105100	20533159	1344	1344	1344	1344	0
536	20240115	105000	20533159	1344	1344	1344	1344	0
537	20240115	104900	20533159	1344	1344	1344	1344	0
538	20240115	104800	20533159	1344	1344	1344	1344	0
539	20240115	104700	20533159	1344	1344	1344	1344	0
540	20240115	104600	20533159	1344	1344	1344	1344	0
541	20240115	104500	20533159	1344	1344	1344	1344	0
542	20240115	104400	20533159	1344	1344	1344	1344	0
543	20240115	104300	20533159	1344	1344	1344	1344	0
544	20240115	104200	20533159	1344	1344	1344	1344	0
545	20240115	104100	20533159	1344	1344	1344	1344	24
546	20240115	104000	20500903	1342	1342	1342	1342	4
547	20240115	103900	20495535	1342	1342	1342	1342	0
548	20240115	103800	20495535	1342	1342	1342	1342	0
549	20240115	103700	20495535	1342	1342	1342	1342	6
550	20240115	103600	20487483	1343	1343	1343	1343	0
551	20240115	103500	20487483	1343	1343	1343	1343	0
552	20240115	103400	20487483	1343	1343	1343	1343	0
553	20240115	103300	20487483	1343	1343	1343	1343	0
554	20240115	103200	20487483	1343	1343	1343	1343	0
555	20240115	103100	20487483	1343	1343	1343	1343	0
556	20240115	103000	20487483	1343	1343	1343	1343	0
557	20240115	102900	20487483	1343	1343	1343	1343	107
558	20240115	102800	20343782	1343	1343	1343	1343	2
559	20240115	102700	20341096	1343	1343	1343	1343	64
560	20240115	102600	20255144	1343	1343	1343	1343	0
561	20240115	102500	20255144	1343	1343	1343	1343	0
562	20240115	102400	20255144	1343	1344	1344	1343	6
563	20240115	102300	20247081	1343	1343	1343	1343	7
564	20240115	102200	20237680	1343	1343	1343	1343	59
565	20240115	102100	20158443	1344	1344	1344	1344	0
566	20240115	102000	20158443	1344	1344	1344	1344	0
567	20240115	101900	20158443	1344	1344	1344	1344	0
568	20240115	101800	20158443	1344	1344	1344	1344	0
569	20240115	101700	20158443	1344	1344	1344	1344	0
570	20240115	101600	20158443	1344	1344	1344	1344	0
571	20240115	101500	20158443	1344	1344	1344	1344	0
572	20240115	101400	20158443	1344	1344	1344	1344	0
573	20240115	101300	20158443	1344	1344	1344	1344	0
574	20240115	101200	20158443	1344	1344	1344	1344	0
575	20240115	101100	20158443	1344	1344	1344	1344	0
576	20240115	101000	20158443	1344	1344	1344	1344	0
577	20240115	100900	20158443	1344	1344	1344	1344	0
578	20240115	100800	20158443	1344	1344	1344	1344	0
579	20240115	100700	20158443	1344	1344	1344	1344	0
580	20240115	100600	20158443	1344	1344	1344	1344	0
581	20240115	100500	20158443	1344	1344	1344	1344	0
582	20240115	100400	20158443	1344	1344	1344	1344	0
583	20240115	100300	20158443	1344	1344	1344	1344	1
584	20240115	100200	20157099	1345	1345	1345	1345	0
585	20240115	100100	20157099	1345	1345	1345	1345	0
586	20240115	100000	20157099	1345	1338	1345	1338	74
587	20240115	095900	20057635	1337	1337	1337	1337	0
588	20240115	095800	20057635	1337	1337	1337	1337	0
589	20240115	095700	20057635	1337	1337	1337	1337	0
590	20240115	095600	20057635	1337	1337	1337	1337	6
591	20240115	095500	20049613	1337	1337	1337	1337	0
592	20240115	095400	20049613	1337	1339	1339	1337	180
593	20240115	095300	19808605	1338	1339	1339	1338	508
594	20240115	095200	19128395	1340	1340	1340	1340	0
595	20240115	095100	19128395	1340	1340	1340	1340	0
596	20240115	095000	19128395	1340	1333	1340	1333	5
597	20240115	094900	19121716	1332	1332	1332	1332	0
598	20240115	094800	19121716	1332	1332	1332	1332	0
599	20240115	094700	19121716	1332	1332	1332	1332	0
600	20240115	094600	19121716	1332	1332	1332	1332	0
601	20240115	094500	19121716	1332	1332	1332	1332	300
602	20240115	094400	18722116	1332	1332	1332	1332	0
603	20240115	094300	18722116	1332	1345	1345	1332	2750
604	20240115	094200	15027916	1345	1335	1345	1335	890
605	20240115	094100	13831277	1333	1333	1333	1333	36
606	20240115	094000	13783289	1331	1331	1331	1331	0
607	20240115	093900	13783289	1331	1331	1331	1331	0
608	20240115	093800	13783289	1331	1331	1331	1331	0
609	20240115	093700	13783289	1331	1331	1331	1331	0
610	20240115	093600	13783289	1331	1331	1331	1331	0
611	20240115	093500	13783289	1331	1331	1331	1331	0
612	20240115	093400	13783289	1331	1331	1331	1331	1
613	20240115	093300	13781958	1329	1328	1329	1328	2
614	20240115	093200	13779301	1328	1328	1328	1328	1
615	20240115	093100	13777973	1322	1322	1322	1322	1223
616	20240115	093000	12161167	1321	1321	1321	1321	0
617	20240115	092900	12161167	1321	1321	1321	1321	2112
618	20240115	092800	9371215	1320	1320	1320	1320	0
619	20240115	092700	9371215	1320	1320	1320	1320	1
620	20240115	092600	9369895	1321	1320	1321	1320	2074
621	20240115	092500	6631452	1320	1320	1320	1320	0
622	20240115	092400	6631452	1320	1320	1320	1320	0
623	20240115	092300	6631452	1320	1320	1320	1320	10
624	20240115	092200	6618252	1320	1320	1320	1320	0
625	20240115	092100	6618252	1320	1320	1320	1320	3
626	20240115	092000	6614292	1317	1317	1317	1317	1
627	20240115	091900	6612975	1317	1320	1320	1317	527
628	20240115	091800	5918145	1321	1321	1321	1321	0
629	20240115	091700	5918145	1321	1321	1321	1321	626
630	20240115	091600	5091199	1321	1321	1321	1321	825
631	20240115	091500	4001374	1321	1321	1321	1321	23
632	20240115	091400	3970991	1321	1321	1321	1321	214
633	20240115	091300	3688297	1323	1323	1323	1323	114
634	20240115	091200	3537475	1323	1327	1327	1323	170
635	20240115	091100	3312352	1327	1331	1331	1327	14
636	20240115	091000	3293745	1331	1332	1332	1331	1233
637	20240115	090900	1652012	1333	1333	1333	1333	0
638	20240115	090800	1652012	1333	1333	1333	1333	153
639	20240115	090700	1448063	1341	1341	1341	1341	0
640	20240115	090600	1448063	1341	1337	1341	1337	90
641	20240115	090500	1327445	1341	1341	1341	1341	0
642	20240115	090400	1327445	1341	1341	1341	1341	0
643	20240115	090300	1327445	1341	1341	1341	1341	0
644	20240115	090200	1327445	1341	1341	1341	1341	310
645	20240115	090100	911735	1331	1331	1331	1331	0
646	20240115	090000	911735	1331	1331	1331	1331	685