KissMeData/083660/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195600	135784097	1368	1368	1368	1368	201
3	20240119	195500	135784097	1368	1368	1368	1368	0
4	20240119	195400	135784097	1368	1368	1368	1368	0
5	20240119	195300	135784097	1368	1368	1368	1368	0
6	20240119	195200	135784097	1368	1368	1368	1368	0
7	20240119	195100	135784097	1368	1368	1368	1368	0
8	20240119	195000	135784097	1368	1368	1368	1368	0
9	20240119	194900	135784097	1368	1368	1368	1368	0
10	20240119	194800	135784097	1368	1368	1368	1368	0
11	20240119	194700	135784097	1368	1368	1368	1368	0
12	20240119	194600	135784097	1368	1368	1368	1368	0
13	20240119	194500	135784097	1368	1368	1368	1368	0
14	20240119	194400	135784097	1368	1368	1368	1368	0
15	20240119	194300	135784097	1368	1368	1368	1368	0
16	20240119	194200	135784097	1368	1368	1368	1368	0
17	20240119	194100	135784097	1368	1368	1368	1368	0
18	20240119	194000	135784097	1368	1368	1368	1368	0
19	20240119	193900	135784097	1368	1368	1368	1368	0
20	20240119	193800	135784097	1368	1368	1368	1368	0
21	20240119	193700	135784097	1368	1368	1368	1368	0
22	20240119	193600	135784097	1368	1368	1368	1368	0
23	20240119	193500	135784097	1368	1368	1368	1368	0
24	20240119	193400	135784097	1368	1368	1368	1368	0
25	20240119	193300	135784097	1368	1368	1368	1368	0
26	20240119	193200	135784097	1368	1368	1368	1368	0
27	20240119	193100	135784097	1368	1368	1368	1368	0
28	20240119	193000	135784097	1368	1368	1368	1368	0
29	20240119	192900	135784097	1368	1368	1368	1368	0
30	20240119	192800	135784097	1368	1368	1368	1368	0
31	20240119	192700	135784097	1368	1368	1368	1368	0
32	20240119	192600	135784097	1368	1368	1368	1368	201
33	20240119	192500	135784097	1368	1368	1368	1368	0
34	20240119	192400	135784097	1368	1368	1368	1368	0
35	20240119	192300	135784097	1368	1368	1368	1368	0
36	20240119	192200	135784097	1368	1368	1368	1368	0
37	20240119	192100	135784097	1368	1368	1368	1368	0
38	20240119	192000	135784097	1368	1368	1368	1368	0
39	20240119	191900	135784097	1368	1368	1368	1368	0
40	20240119	191800	135784097	1368	1368	1368	1368	0
41	20240119	191700	135784097	1368	1368	1368	1368	0
42	20240119	191600	135784097	1368	1368	1368	1368	0
43	20240119	191500	135784097	1368	1368	1368	1368	0
44	20240119	191400	135784097	1368	1368	1368	1368	0
45	20240119	191300	135784097	1368	1368	1368	1368	0
46	20240119	191200	135784097	1368	1368	1368	1368	0
47	20240119	191100	135784097	1368	1368	1368	1368	0
48	20240119	191000	135784097	1368	1368	1368	1368	0
49	20240119	190900	135784097	1368	1368	1368	1368	0
50	20240119	190800	135784097	1368	1368	1368	1368	0
51	20240119	190700	135784097	1368	1368	1368	1368	0
52	20240119	190600	135784097	1368	1368	1368	1368	0
53	20240119	190500	135784097	1368	1368	1368	1368	0
54	20240119	190400	135784097	1368	1368	1368	1368	0
55	20240119	190300	135784097	1368	1368	1368	1368	0
56	20240119	190200	135784097	1368	1368	1368	1368	0
57	20240119	190100	135784097	1368	1368	1368	1368	0
58	20240119	190000	135784097	1368	1368	1368	1368	0
59	20240119	185900	135784097	1368	1368	1368	1368	0
60	20240119	185800	135784097	1368	1368	1368	1368	0
61	20240119	185700	135784097	1368	1368	1368	1368	0
62	20240119	185600	135784097	1368	1368	1368	1368	201
63	20240119	185500	135784097	1368	1368	1368	1368	0
64	20240119	185400	135784097	1368	1368	1368	1368	0
65	20240119	185300	135784097	1368	1368	1368	1368	0
66	20240119	185200	135784097	1368	1368	1368	1368	0
67	20240119	185100	135784097	1368	1368	1368	1368	0
68	20240119	185000	135784097	1368	1368	1368	1368	0
69	20240119	184900	135784097	1368	1368	1368	1368	0
70	20240119	184800	135784097	1368	1368	1368	1368	0
71	20240119	184700	135784097	1368	1368	1368	1368	0
72	20240119	184600	135784097	1368	1368	1368	1368	0
73	20240119	184500	135784097	1368	1368	1368	1368	0
74	20240119	184400	135784097	1368	1368	1368	1368	0
75	20240119	184300	135784097	1368	1368	1368	1368	0
76	20240119	184200	135784097	1368	1368	1368	1368	0
77	20240119	184100	135784097	1368	1368	1368	1368	0
78	20240119	184000	135784097	1368	1368	1368	1368	0
79	20240119	183900	135784097	1368	1368	1368	1368	0
80	20240119	183800	135784097	1368	1368	1368	1368	0
81	20240119	183700	135784097	1368	1368	1368	1368	0
82	20240119	183600	135784097	1368	1368	1368	1368	0
83	20240119	183500	135784097	1368	1368	1368	1368	0
84	20240119	183400	135784097	1368	1368	1368	1368	0
85	20240119	183300	135784097	1368	1368	1368	1368	0
86	20240119	183200	135784097	1368	1368	1368	1368	0
87	20240119	183100	135784097	1368	1368	1368	1368	0
88	20240119	183000	135784097	1368	1368	1368	1368	0
89	20240119	182900	135784097	1368	1368	1368	1368	0
90	20240119	182800	135784097	1368	1368	1368	1368	0
91	20240119	182700	135784097	1368	1368	1368	1368	0
92	20240119	182600	135784097	1368	1368	1368	1368	201
93	20240119	182500	135784097	1368	1368	1368	1368	0
94	20240119	182400	135784097	1368	1368	1368	1368	0
95	20240119	182300	135784097	1368	1368	1368	1368	0
96	20240119	182200	135784097	1368	1368	1368	1368	0
97	20240119	182100	135784097	1368	1368	1368	1368	0
98	20240119	182000	135784097	1368	1368	1368	1368	0
99	20240119	181900	135784097	1368	1368	1368	1368	0
100	20240119	181800	135784097	1368	1368	1368	1368	0
101	20240119	181700	135784097	1368	1368	1368	1368	0
102	20240119	181600	135784097	1368	1368	1368	1368	0
103	20240119	181500	135784097	1368	1368	1368	1368	0
104	20240119	181400	135784097	1368	1368	1368	1368	0
105	20240119	181300	135784097	1368	1368	1368	1368	0
106	20240119	181200	135784097	1368	1368	1368	1368	0
107	20240119	181100	135784097	1368	1368	1368	1368	0
108	20240119	181000	135784097	1368	1368	1368	1368	0
109	20240119	180900	135784097	1368	1368	1368	1368	0
110	20240119	180800	135784097	1368	1368	1368	1368	0
111	20240119	180700	135784097	1368	1368	1368	1368	0
112	20240119	180600	135784097	1368	1368	1368	1368	0
113	20240119	180500	135784097	1368	1368	1368	1368	0
114	20240119	180400	135784097	1368	1368	1368	1368	0
115	20240119	180300	135784097	1368	1368	1368	1368	0
116	20240119	180200	135784097	1368	1368	1368	1368	0
117	20240119	180100	135784097	1368	1368	1368	1368	0
118	20240119	180000	135784097	1368	1368	1368	1368	0
119	20240119	175900	135784097	1368	1368	1368	1368	0
120	20240119	175800	135784097	1368	1368	1368	1368	0
121	20240119	175700	135784097	1368	1368	1368	1368	0
122	20240119	175600	135784097	1368	1368	1368	1368	201
123	20240119	175500	135784097	1368	1368	1368	1368	0
124	20240119	175400	135784097	1368	1368	1368	1368	0
125	20240119	175300	135784097	1368	1368	1368	1368	0
126	20240119	175200	135784097	1368	1368	1368	1368	0
127	20240119	175100	135784097	1368	1368	1368	1368	0
128	20240119	175000	135784097	1368	1368	1368	1368	0
129	20240119	174900	135784097	1368	1368	1368	1368	0
130	20240119	174800	135784097	1368	1368	1368	1368	0
131	20240119	174700	135784097	1368	1368	1368	1368	0
132	20240119	174600	135784097	1368	1368	1368	1368	0
133	20240119	174500	135784097	1368	1368	1368	1368	0
134	20240119	174400	135784097	1368	1368	1368	1368	0
135	20240119	174300	135784097	1368	1368	1368	1368	0
136	20240119	174200	135784097	1368	1368	1368	1368	0
137	20240119	174100	135784097	1368	1368	1368	1368	0
138	20240119	174000	135784097	1368	1368	1368	1368	0
139	20240119	173900	135784097	1368	1368	1368	1368	0
140	20240119	173800	135784097	1368	1368	1368	1368	0
141	20240119	173700	135784097	1368	1368	1368	1368	0
142	20240119	173600	135784097	1368	1368	1368	1368	0
143	20240119	173500	135784097	1368	1368	1368	1368	0
144	20240119	173400	135784097	1368	1368	1368	1368	0
145	20240119	173300	135784097	1368	1368	1368	1368	0
146	20240119	173200	135784097	1368	1368	1368	1368	0
147	20240119	173100	135784097	1368	1368	1368	1368	0
148	20240119	173000	135784097	1368	1368	1368	1368	0
149	20240119	172900	135784097	1368	1368	1368	1368	0
150	20240119	172800	135784097	1368	1368	1368	1368	0
151	20240119	172700	135784097	1368	1368	1368	1368	0
152	20240119	172600	135784097	1368	1368	1368	1368	201
153	20240119	172500	135784097	1368	1368	1368	1368	0
154	20240119	172400	135784097	1368	1368	1368	1368	0
155	20240119	172300	135784097	1368	1368	1368	1368	0
156	20240119	172200	135784097	1368	1368	1368	1368	0
157	20240119	172100	135784097	1368	1368	1368	1368	0
158	20240119	172000	135784097	1368	1368	1368	1368	0
159	20240119	171900	135784097	1368	1368	1368	1368	0
160	20240119	171800	135784097	1368	1368	1368	1368	0
161	20240119	171700	135784097	1368	1368	1368	1368	0
162	20240119	171600	135784097	1368	1368	1368	1368	0
163	20240119	171500	135784097	1368	1368	1368	1368	0
164	20240119	171400	135784097	1368	1368	1368	1368	0
165	20240119	171300	135784097	1368	1368	1368	1368	0
166	20240119	171200	135784097	1368	1368	1368	1368	0
167	20240119	171100	135784097	1368	1368	1368	1368	0
168	20240119	171000	135784097	1368	1368	1368	1368	0
169	20240119	170900	135784097	1368	1368	1368	1368	0
170	20240119	170800	135784097	1368	1368	1368	1368	0
171	20240119	170700	135784097	1368	1368	1368	1368	0
172	20240119	170600	135784097	1368	1368	1368	1368	0
173	20240119	170500	135784097	1368	1368	1368	1368	0
174	20240119	170400	135784097	1368	1368	1368	1368	0
175	20240119	170300	135784097	1368	1368	1368	1368	0
176	20240119	170200	135784097	1368	1368	1368	1368	0
177	20240119	170100	135784097	1368	1368	1368	1368	0
178	20240119	170000	135784097	1368	1368	1368	1368	0
179	20240119	165900	135784097	1368	1368	1368	1368	0
180	20240119	165800	135784097	1368	1368	1368	1368	0
181	20240119	165700	135784097	1368	1368	1368	1368	0
182	20240119	165600	135784097	1368	1368	1368	1368	201
183	20240119	165500	135784097	1368	1368	1368	1368	0
184	20240119	165400	135784097	1368	1368	1368	1368	0
185	20240119	165300	135784097	1368	1368	1368	1368	0
186	20240119	165200	135784097	1368	1368	1368	1368	0
187	20240119	165100	135784097	1368	1368	1368	1368	0
188	20240119	165000	135784097	1368	1368	1368	1368	0
189	20240119	164900	135784097	1368	1368	1368	1368	0
190	20240119	164800	135784097	1368	1368	1368	1368	0
191	20240119	164700	135784097	1368	1368	1368	1368	0
192	20240119	164600	135784097	1368	1368	1368	1368	0
193	20240119	164500	135784097	1368	1368	1368	1368	0
194	20240119	164400	135784097	1368	1368	1368	1368	0
195	20240119	164300	135784097	1368	1368	1368	1368	0
196	20240119	164200	135784097	1368	1368	1368	1368	0
197	20240119	164100	135784097	1368	1368	1368	1368	0
198	20240119	164000	135784097	1368	1368	1368	1368	0
199	20240119	163900	135784097	1368	1368	1368	1368	0
200	20240119	163800	135784097	1368	1368	1368	1368	0
201	20240119	163700	135784097	1368	1368	1368	1368	0
202	20240119	163600	135784097	1368	1368	1368	1368	0
203	20240119	163500	135784097	1368	1368	1368	1368	0
204	20240119	163400	135784097	1368	1368	1368	1368	0
205	20240119	163300	135784097	1368	1368	1368	1368	0
206	20240119	163200	135784097	1368	1368	1368	1368	0
207	20240119	163100	135784097	1368	1368	1368	1368	0
208	20240119	163000	135784097	1368	1368	1368	1368	0
209	20240119	162900	135784097	1368	1368	1368	1368	0
210	20240119	162800	135784097	1368	1368	1368	1368	0
211	20240119	162700	135784097	1368	1368	1368	1368	0
212	20240119	162600	135784097	1368	1368	1368	1368	201
213	20240119	162500	135784097	1368	1368	1368	1368	0
214	20240119	162400	135784097	1368	1368	1368	1368	0
215	20240119	162300	135784097	1368	1368	1368	1368	0
216	20240119	162200	135784097	1368	1368	1368	1368	0
217	20240119	162100	135784097	1368	1368	1368	1368	0
218	20240119	162000	135784097	1368	1368	1368	1368	0
219	20240119	161900	135784097	1368	1368	1368	1368	0
220	20240119	161800	135784097	1368	1368	1368	1368	0
221	20240119	161700	135784097	1368	1368	1368	1368	0
222	20240119	161600	135784097	1368	1368	1368	1368	0
223	20240119	161500	135784097	1368	1368	1368	1368	0
224	20240119	161400	135784097	1368	1368	1368	1368	0
225	20240119	161300	135784097	1368	1368	1368	1368	0
226	20240119	161200	135784097	1368	1368	1368	1368	0
227	20240119	161100	135784097	1368	1368	1368	1368	0
228	20240119	161000	135784097	1368	1368	1368	1368	0
229	20240119	160900	135784097	1368	1368	1368	1368	0
230	20240119	160800	135784097	1368	1368	1368	1368	0
231	20240119	160700	135784097	1368	1368	1368	1368	0
232	20240119	160600	135784097	1368	1368	1368	1368	0
233	20240119	160500	135784097	1368	1368	1368	1368	0
234	20240119	160400	135784097	1368	1368	1368	1368	0
235	20240119	160300	135784097	1368	1368	1368	1368	0
236	20240119	160200	135784097	1368	1368	1368	1368	0
237	20240119	160100	135784097	1368	1368	1368	1368	0
238	20240119	160000	135784097	1368	1368	1368	1368	0
239	20240119	155900	135784097	1368	1368	1368	1368	0
240	20240119	155800	135784097	1368	1368	1368	1368	0
241	20240119	155700	135784097	1368	1368	1368	1368	0
242	20240119	155600	135784097	1368	1368	1368	1368	201
243	20240119	155500	135784097	1368	1368	1368	1368	0
244	20240119	155400	135784097	1368	1368	1368	1368	0
245	20240119	155300	135784097	1368	1368	1368	1368	0
246	20240119	155200	135784097	1368	1368	1368	1368	0
247	20240119	155100	135784097	1368	1368	1368	1368	0
248	20240119	155000	135784097	1368	1368	1368	1368	0
249	20240119	154900	135784097	1368	1368	1368	1368	0
250	20240119	154800	135784097	1368	1368	1368	1368	0
251	20240119	154700	135784097	1368	1368	1368	1368	0
252	20240119	154600	135784097	1368	1368	1368	1368	0
253	20240119	154500	135784097	1368	1368	1368	1368	0
254	20240119	154400	135784097	1368	1368	1368	1368	0
255	20240119	154300	135784097	1368	1368	1368	1368	0
256	20240119	154200	135784097	1368	1368	1368	1368	0
257	20240119	154100	135784097	1368	1368	1368	1368	0
258	20240119	154000	135784097	1368	1368	1368	1368	0
259	20240119	153900	135784097	1368	1368	1368	1368	0
260	20240119	153800	135784097	1368	1368	1368	1368	0
261	20240119	153700	135784097	1368	1368	1368	1368	0
262	20240119	153600	135784097	1368	1368	1368	1368	0
263	20240119	153500	135784097	1368	1368	1368	1368	0
264	20240119	153400	135784097	1368	1368	1368	1368	0
265	20240119	153300	135784097	1368	1368	1368	1368	0
266	20240119	153200	135784097	1368	1368	1368	1368	0
267	20240119	153100	135784097	1368	1368	1368	1368	0
268	20240119	153000	135784097	1368	1368	1368	1368	201
269	20240119	152900	135509129	1366	1366	1366	1366	0
270	20240119	152800	135509129	1366	1366	1366	1366	0
271	20240119	152700	135509129	1366	1366	1366	1366	0
272	20240119	152600	135509129	1366	1366	1366	1366	0
273	20240119	152500	135509129	1366	1366	1366	1366	0
274	20240119	152400	135509129	1366	1366	1366	1366	0
275	20240119	152300	135509129	1366	1366	1366	1366	0
276	20240119	152200	135509129	1366	1366	1366	1366	0
277	20240119	152100	135509129	1366	1366	1366	1366	0
278	20240119	152000	135509129	1366	1366	1366	1366	0
279	20240119	151900	135509129	1366	1366	1366	1366	10
280	20240119	151800	135495469	1367	1367	1367	1367	0
281	20240119	151700	135495469	1367	1367	1367	1367	0
282	20240119	151600	135495469	1367	1367	1367	1367	4
283	20240119	151500	135490001	1368	1368	1368	1368	0
284	20240119	151400	135490001	1368	1368	1368	1368	0
285	20240119	151300	135490001	1368	1368	1368	1368	0
286	20240119	151200	135490001	1368	1368	1368	1368	0
287	20240119	151100	135490001	1368	1368	1368	1368	0
288	20240119	151000	135490001	1368	1368	1368	1368	0
289	20240119	150900	135490001	1368	1368	1368	1368	0
290	20240119	150800	135490001	1368	1368	1368	1368	0
291	20240119	150700	135490001	1368	1368	1368	1368	0
292	20240119	150600	135490001	1368	1368	1368	1368	0
293	20240119	150500	135490001	1368	1358	1368	1358	661
294	20240119	150400	134588496	1358	1358	1358	1358	0
295	20240119	150300	134588496	1358	1358	1358	1358	0
296	20240119	150200	134588496	1358	1358	1358	1358	0
297	20240119	150100	134588496	1358	1358	1358	1358	0
298	20240119	150000	134588496	1358	1358	1358	1358	0
299	20240119	145900	134588496	1358	1358	1358	1358	0
300	20240119	145800	134588496	1358	1358	1358	1358	0
301	20240119	145700	134588496	1358	1356	1358	1355	2151
302	20240119	145600	131673717	1356	1356	1356	1356	329
303	20240119	145500	131227593	1358	1360	1360	1358	9760
304	20240119	145400	117972446	1369	1369	1369	1369	0
305	20240119	145300	117972446	1369	1369	1369	1369	0
306	20240119	145200	117972446	1369	1369	1369	1369	0
307	20240119	145100	117972446	1369	1369	1369	1369	0
308	20240119	145000	117972446	1369	1369	1369	1369	0
309	20240119	144900	117972446	1369	1369	1369	1369	0
310	20240119	144800	117972446	1369	1369	1369	1369	0
311	20240119	144700	117972446	1369	1369	1369	1369	0
312	20240119	144600	117972446	1369	1369	1369	1369	0
313	20240119	144500	117972446	1369	1369	1369	1369	0
314	20240119	144400	117972446	1369	1369	1369	1369	0
315	20240119	144300	117972446	1369	1369	1369	1369	0
316	20240119	144200	117972446	1369	1369	1369	1369	0
317	20240119	144100	117972446	1369	1369	1369	1369	0
318	20240119	144000	117972446	1369	1369	1369	1369	0
319	20240119	143900	117972446	1369	1369	1369	1369	0
320	20240119	143800	117972446	1369	1369	1369	1369	0
321	20240119	143700	117972446	1369	1369	1369	1369	0
322	20240119	143600	117972446	1369	1369	1369	1369	0
323	20240119	143500	117972446	1369	1369	1369	1369	0
324	20240119	143400	117972446	1369	1369	1369	1369	0
325	20240119	143300	117972446	1369	1369	1369	1369	0
326	20240119	143200	117972446	1369	1369	1369	1369	0
327	20240119	143100	117972446	1369	1369	1369	1369	0
328	20240119	143000	117972446	1369	1369	1369	1369	0
329	20240119	142900	117972446	1369	1369	1369	1369	0
330	20240119	142800	117972446	1369	1368	1369	1368	18
331	20240119	142700	117947808	1369	1369	1369	1369	0
332	20240119	142600	117947808	1369	1369	1369	1369	0
333	20240119	142500	117947808	1369	1368	1369	1368	10
334	20240119	142400	117934124	1369	1366	1369	1366	33
335	20240119	142300	117889011	1367	1367	1367	1367	0
336	20240119	142200	117889011	1367	1367	1367	1367	0
337	20240119	142100	117889011	1367	1367	1367	1367	0
338	20240119	142000	117889011	1367	1367	1367	1367	0
339	20240119	141900	117889011	1367	1367	1367	1367	0
340	20240119	141800	117889011	1367	1367	1367	1367	0
341	20240119	141700	117889011	1367	1367	1367	1367	0
342	20240119	141600	117889011	1367	1367	1367	1367	0
343	20240119	141500	117889011	1367	1367	1367	1367	0
344	20240119	141400	117889011	1367	1367	1367	1367	0
345	20240119	141300	117889011	1367	1367	1367	1367	0
346	20240119	141200	117889011	1367	1367	1367	1367	10
347	20240119	141100	117875341	1366	1366	1366	1366	17
348	20240119	141000	117852119	1370	1370	1370	1370	0
349	20240119	140900	117852119	1370	1364	1370	1364	223
350	20240119	140800	117547919	1356	1356	1356	1356	0
351	20240119	140700	117547919	1356	1356	1356	1356	0
352	20240119	140600	117547919	1356	1356	1356	1356	0
353	20240119	140500	117547919	1356	1356	1356	1356	0
354	20240119	140400	117547919	1356	1356	1356	1356	0
355	20240119	140300	117547919	1356	1359	1359	1356	821
356	20240119	140200	116434306	1359	1361	1361	1359	220
357	20240119	140100	116134922	1364	1364	1364	1364	35
358	20240119	140000	116087182	1364	1364	1364	1364	0
359	20240119	135900	116087182	1364	1364	1364	1364	0
360	20240119	135800	116087182	1364	1364	1364	1364	0
361	20240119	135700	116087182	1364	1364	1364	1364	0
362	20240119	135600	116087182	1364	1364	1364	1364	52
363	20240119	135500	116016254	1364	1364	1364	1364	100
364	20240119	135400	115879854	1364	1364	1364	1364	25
365	20240119	135300	115845754	1364	1365	1365	1364	163
366	20240119	135200	115623301	1371	1371	1371	1371	0
367	20240119	135100	115623301	1371	1371	1371	1371	9
368	20240119	135000	115610962	1371	1371	1371	1371	0
369	20240119	134900	115610962	1371	1371	1371	1371	0
370	20240119	134800	115610962	1371	1371	1371	1371	0
371	20240119	134700	115610962	1371	1371	1371	1371	1
372	20240119	134600	115609591	1371	1371	1371	1371	0
373	20240119	134500	115609591	1371	1371	1371	1371	0
374	20240119	134400	115609591	1371	1371	1371	1371	0
375	20240119	134300	115609591	1371	1371	1371	1371	0
376	20240119	134200	115609591	1371	1371	1371	1371	0
377	20240119	134100	115609591	1371	1371	1371	1371	0
378	20240119	134000	115609591	1371	1371	1371	1371	0
379	20240119	133900	115609591	1371	1371	1371	1371	0
380	20240119	133800	115609591	1371	1371	1371	1371	0
381	20240119	133700	115609591	1371	1371	1371	1371	1
382	20240119	133600	115608220	1371	1371	1371	1371	0
383	20240119	133500	115608220	1371	1371	1371	1371	0
384	20240119	133400	115608220	1371	1371	1371	1371	0
385	20240119	133300	115608220	1371	1371	1371	1371	0
386	20240119	133200	115608220	1371	1371	1371	1371	73
387	20240119	133100	115508137	1371	1371	1371	1371	0
388	20240119	133000	115508137	1371	1371	1371	1371	0
389	20240119	132900	115508137	1371	1371	1371	1371	0
390	20240119	132800	115508137	1371	1371	1371	1371	0
391	20240119	132700	115508137	1371	1371	1371	1371	0
392	20240119	132600	115508137	1371	1371	1371	1371	0
393	20240119	132500	115508137	1371	1371	1371	1371	0
394	20240119	132400	115508137	1371	1371	1371	1371	0
395	20240119	132300	115508137	1371	1371	1371	1371	0
396	20240119	132200	115508137	1371	1371	1371	1371	0
397	20240119	132100	115508137	1371	1371	1371	1371	0
398	20240119	132000	115508137	1371	1371	1371	1371	0
399	20240119	131900	115508137	1371	1371	1371	1371	0
400	20240119	131800	115508137	1371	1371	1371	1371	0
401	20240119	131700	115508137	1371	1371	1371	1371	0
402	20240119	131600	115508137	1371	1371	1371	1371	0
403	20240119	131500	115508137	1371	1371	1371	1371	0
404	20240119	131400	115508137	1371	1371	1371	1371	0
405	20240119	131300	115508137	1371	1371	1371	1371	0
406	20240119	131200	115508137	1371	1371	1371	1371	0
407	20240119	131100	115508137	1371	1371	1371	1371	10
408	20240119	131000	115494427	1372	1372	1372	1372	0
409	20240119	130900	115494427	1372	1372	1372	1372	0
410	20240119	130800	115494427	1372	1372	1372	1372	0
411	20240119	130700	115494427	1372	1372	1372	1372	0
412	20240119	130600	115494427	1372	1372	1372	1372	0
413	20240119	130500	115494427	1372	1372	1372	1372	0
414	20240119	130400	115494427	1372	1372	1372	1372	0
415	20240119	130300	115494427	1372	1372	1372	1372	0
416	20240119	130200	115494427	1372	1372	1372	1372	0
417	20240119	130100	115494427	1372	1372	1372	1372	0
418	20240119	130000	115494427	1372	1372	1372	1372	1000
419	20240119	125900	114122427	1372	1372	1372	1372	0
420	20240119	125800	114122427	1372	1372	1372	1372	0
421	20240119	125700	114122427	1372	1372	1372	1372	0
422	20240119	125600	114122427	1372	1371	1372	1371	10
423	20240119	125500	114108708	1372	1372	1372	1372	0
424	20240119	125400	114108708	1372	1372	1372	1372	968
425	20240119	125300	112780612	1372	1372	1372	1372	0
426	20240119	125200	112780612	1372	1372	1372	1372	0
427	20240119	125100	112780612	1372	1372	1372	1372	0
428	20240119	125000	112780612	1372	1372	1372	1372	0
429	20240119	124900	112780612	1372	1372	1372	1372	0
430	20240119	124800	112780612	1372	1372	1372	1372	0
431	20240119	124700	112780612	1372	1372	1372	1372	0
432	20240119	124600	112780612	1372	1372	1372	1372	0
433	20240119	124500	112780612	1372	1372	1372	1372	0
434	20240119	124400	112780612	1372	1371	1372	1371	50
435	20240119	124300	112712022	1372	1364	1372	1364	13
436	20240119	124200	112694274	1364	1364	1364	1364	10
437	20240119	124100	112680634	1361	1361	1361	1361	0
438	20240119	124000	112680634	1361	1361	1361	1361	0
439	20240119	123900	112680634	1361	1361	1361	1361	348
440	20240119	123800	112207006	1360	1359	1360	1359	926
441	20240119	123700	110947743	1359	1359	1359	1359	37
442	20240119	123600	110897460	1359	1359	1359	1359	37
443	20240119	123500	110847177	1359	1360	1360	1359	542
444	20240119	123400	110110094	1361	1364	1364	1361	1531
445	20240119	123300	108025054	1373	1373	1373	1373	0
446	20240119	123200	108025054	1373	1373	1373	1373	50
447	20240119	123100	107956404	1373	1373	1373	1373	0
448	20240119	123000	107956404	1373	1373	1373	1373	0
449	20240119	122900	107956404	1373	1373	1373	1373	0
450	20240119	122800	107956404	1373	1373	1373	1373	0
451	20240119	122700	107956404	1373	1373	1373	1373	54
452	20240119	122600	107882262	1373	1373	1373	1373	0
453	20240119	122500	107882262	1373	1373	1373	1373	0
454	20240119	122400	107882262	1373	1373	1373	1373	0
455	20240119	122300	107882262	1373	1373	1373	1373	0
456	20240119	122200	107882262	1373	1373	1373	1373	18
457	20240119	122100	107857548	1373	1373	1373	1373	0
458	20240119	122000	107857548	1373	1373	1373	1373	0
459	20240119	121900	107857548	1373	1373	1373	1373	0
460	20240119	121800	107857548	1373	1373	1373	1373	0
461	20240119	121700	107857548	1373	1373	1373	1373	0
462	20240119	121600	107857548	1373	1373	1373	1373	0
463	20240119	121500	107857548	1373	1373	1373	1373	0
464	20240119	121400	107857548	1373	1373	1373	1373	0
465	20240119	121300	107857548	1373	1373	1373	1373	0
466	20240119	121200	107857548	1373	1373	1373	1373	0
467	20240119	121100	107857548	1373	1373	1373	1373	0
468	20240119	121000	107857548	1373	1373	1373	1373	0
469	20240119	120900	107857548	1373	1373	1373	1373	0
470	20240119	120800	107857548	1373	1373	1373	1373	0
471	20240119	120700	107857548	1373	1373	1373	1373	0
472	20240119	120600	107857548	1373	1373	1373	1373	1915
473	20240119	120500	105228253	1373	1374	1374	1373	5
474	20240119	120400	105221385	1373	1373	1373	1373	26
475	20240119	120300	105185687	1374	1374	1374	1374	0
476	20240119	120200	105185687	1374	1374	1374	1374	0
477	20240119	120100	105185687	1374	1374	1374	1374	0
478	20240119	120000	105185687	1374	1374	1374	1374	0
479	20240119	115900	105185687	1374	1374	1374	1374	0
480	20240119	115800	105185687	1374	1374	1374	1374	0
481	20240119	115700	105185687	1374	1374	1374	1374	0
482	20240119	115600	105185687	1374	1374	1374	1374	0
483	20240119	115500	105185687	1374	1374	1374	1374	0
484	20240119	115400	105185687	1374	1374	1374	1374	0
485	20240119	115300	105185687	1374	1374	1374	1374	0
486	20240119	115200	105185687	1374	1374	1374	1374	50
487	20240119	115100	105116987	1374	1374	1374	1374	0
488	20240119	115000	105116987	1374	1374	1374	1374	350
489	20240119	114900	104636087	1374	1374	1374	1374	0
490	20240119	114800	104636087	1374	1374	1374	1374	0
491	20240119	114700	104636087	1374	1374	1374	1374	0
492	20240119	114600	104636087	1374	1374	1374	1374	0
493	20240119	114500	104636087	1374	1374	1374	1374	3000
494	20240119	114400	100514087	1374	1374	1374	1374	0
495	20240119	114300	100514087	1374	1374	1374	1374	0
496	20240119	114200	100514087	1374	1374	1374	1374	0
497	20240119	114100	100514087	1374	1374	1374	1374	0
498	20240119	114000	100514087	1374	1374	1374	1374	0
499	20240119	113900	100514087	1374	1374	1374	1374	0
500	20240119	113800	100514087	1374	1374	1374	1374	0
501	20240119	113700	100514087	1374	1374	1374	1374	0
502	20240119	113600	100514087	1374	1374	1374	1374	0
503	20240119	113500	100514087	1374	1374	1374	1374	0
504	20240119	113400	100514087	1374	1374	1374	1374	0
505	20240119	113300	100514087	1374	1374	1374	1374	865
506	20240119	113200	99325577	1374	1373	1374	1373	3689
507	20240119	113100	94260579	1373	1373	1373	1373	0
508	20240119	113000	94260579	1373	1373	1373	1373	0
509	20240119	112900	94260579	1373	1373	1373	1373	0
510	20240119	112800	94260579	1373	1373	1373	1373	0
511	20240119	112700	94260579	1373	1373	1373	1373	0
512	20240119	112600	94260579	1373	1373	1373	1373	0
513	20240119	112500	94260579	1373	1373	1373	1373	0
514	20240119	112400	94260579	1373	1373	1373	1373	0
515	20240119	112300	94260579	1373	1373	1373	1373	0
516	20240119	112200	94260579	1373	1373	1373	1373	0
517	20240119	112100	94260579	1373	1373	1373	1373	0
518	20240119	112000	94260579	1373	1373	1373	1373	0
519	20240119	111900	94260579	1373	1373	1373	1373	0
520	20240119	111800	94260579	1373	1373	1373	1373	200
521	20240119	111700	93985979	1373	1373	1373	1373	4237
522	20240119	111600	88168578	1373	1372	1373	1372	256
523	20240119	111500	87817342	1363	1363	1363	1363	0
524	20240119	111400	87817342	1363	1363	1363	1363	6
525	20240119	111300	87809164	1363	1363	1363	1363	0
526	20240119	111200	87809164	1363	1363	1363	1363	0
527	20240119	111100	87809164	1363	1363	1363	1363	0
528	20240119	111000	87809164	1363	1363	1363	1363	0
529	20240119	110900	87809164	1363	1363	1363	1363	0
530	20240119	110800	87809164	1363	1370	1370	1363	2000
531	20240119	110700	85081901	1373	1373	1373	1373	0
532	20240119	110600	85081901	1373	1373	1373	1373	10
533	20240119	110500	85068171	1373	1373	1373	1373	0
534	20240119	110400	85068171	1373	1373	1373	1373	0
535	20240119	110300	85068171	1373	1373	1373	1373	0
536	20240119	110200	85068171	1373	1373	1373	1373	0
537	20240119	110100	85068171	1373	1373	1373	1373	0
538	20240119	110000	85068171	1373	1373	1373	1373	0
539	20240119	105900	85068171	1373	1373	1373	1373	10
540	20240119	105800	85054441	1373	1373	1373	1373	0
541	20240119	105700	85054441	1373	1373	1373	1373	1
542	20240119	105600	85053068	1374	1374	1374	1374	0
543	20240119	105500	85053068	1374	1374	1374	1374	0
544	20240119	105400	85053068	1374	1374	1374	1374	0
545	20240119	105300	85053068	1374	1374	1374	1374	0
546	20240119	105200	85053068	1374	1374	1374	1374	0
547	20240119	105100	85053068	1374	1374	1374	1374	43580
548	20240119	105000	25174148	1373	1373	1373	1373	0
549	20240119	104900	25174148	1373	1373	1373	1373	1
550	20240119	104800	25172775	1373	1373	1373	1373	2823
551	20240119	104700	21296796	1373	1373	1373	1373	0
552	20240119	104600	21296796	1373	1373	1373	1373	0
553	20240119	104500	21296796	1373	1373	1373	1373	0
554	20240119	104400	21296796	1373	1373	1373	1373	596
555	20240119	104300	20478488	1373	1372	1373	1372	66
556	20240119	104200	20387934	1372	1372	1372	1372	0
557	20240119	104100	20387934	1372	1372	1372	1372	0
558	20240119	104000	20387934	1372	1372	1372	1372	0
559	20240119	103900	20387934	1372	1372	1372	1372	0
560	20240119	103800	20387934	1372	1372	1372	1372	0
561	20240119	103700	20387934	1372	1372	1372	1372	0
562	20240119	103600	20387934	1372	1372	1372	1372	0
563	20240119	103500	20387934	1372	1372	1372	1372	0
564	20240119	103400	20387934	1372	1372	1372	1372	0
565	20240119	103300	20387934	1372	1372	1372	1372	0
566	20240119	103200	20387934	1372	1372	1372	1372	0
567	20240119	103100	20387934	1372	1372	1372	1372	0
568	20240119	103000	20387934	1372	1372	1372	1372	0
569	20240119	102900	20387934	1372	1372	1372	1372	3
570	20240119	102800	20383818	1372	1372	1373	1372	53
571	20240119	102700	20311100	1372	1372	1372	1372	1
572	20240119	102600	20309728	1373	1373	1373	1373	504
573	20240119	102500	19617736	1373	1373	1373	1373	0
574	20240119	102400	19617736	1373	1373	1373	1373	6
575	20240119	102300	19609498	1374	1373	1374	1373	7
576	20240119	102200	19599886	1373	1373	1373	1373	6
577	20240119	102100	19591648	1374	1373	1374	1373	78
578	20240119	102000	19484504	1373	1373	1373	1373	0
579	20240119	101900	19484504	1373	1373	1373	1373	1
580	20240119	101800	19483131	1374	1374	1374	1374	0
581	20240119	101700	19483131	1374	1374	1374	1374	0
582	20240119	101600	19483131	1374	1374	1374	1374	0
583	20240119	101500	19483131	1374	1374	1374	1374	0
584	20240119	101400	19483131	1374	1374	1374	1374	0
585	20240119	101300	19483131	1374	1374	1374	1374	0
586	20240119	101200	19483131	1374	1378	1378	1374	127
587	20240119	101100	19308629	1374	1374	1374	1374	0
588	20240119	101000	19308629	1374	1374	1374	1374	0
589	20240119	100900	19308629	1374	1374	1374	1374	0
590	20240119	100800	19308629	1374	1374	1374	1374	125
591	20240119	100700	19136879	1380	1380	1380	1380	0
592	20240119	100600	19136879	1380	1380	1380	1380	0
593	20240119	100500	19136879	1380	1380	1380	1380	0
594	20240119	100400	19136879	1380	1380	1380	1380	0
595	20240119	100300	19136879	1380	1380	1380	1380	0
596	20240119	100200	19136879	1380	1380	1380	1380	0
597	20240119	100100	19136879	1380	1380	1380	1380	0
598	20240119	100000	19136879	1380	1380	1380	1380	0
599	20240119	095900	19136879	1380	1380	1380	1380	0
600	20240119	095800	19136879	1380	1380	1380	1380	0
601	20240119	095700	19136879	1380	1380	1380	1380	0
602	20240119	095600	19136879	1380	1380	1380	1380	0
603	20240119	095500	19136879	1380	1380	1380	1380	0
604	20240119	095400	19136879	1380	1380	1380	1380	0
605	20240119	095300	19136879	1380	1380	1380	1380	0
606	20240119	095200	19136879	1380	1379	1380	1370	1527
607	20240119	095100	17044570	1379	1379	1379	1371	124
608	20240119	095000	16874374	1386	1386	1386	1386	100
609	20240119	094900	16735774	1386	1379	1386	1379	110
610	20240119	094800	16583377	1379	1390	1390	1379	37
611	20240119	094700	16532134	1387	1386	1387	1386	1002
612	20240119	094600	15142362	1386	1386	1386	1386	540
613	20240119	094500	14393922	1418	1418	1418	1418	0
614	20240119	094400	14393922	1418	1414	1418	1414	239
615	20240119	094300	14055865	1416	1366	1416	1362	2450
616	20240119	094200	10693648	1360	1418	1419	1360	1020
617	20240119	094100	9304687	1420	1420	1420	1420	100
618	20240119	094000	9162687	1423	1423	1423	1423	0
619	20240119	093900	9162687	1423	1405	1423	1405	55
620	20240119	093800	9085394	1405	1405	1405	1405	0
621	20240119	093700	9085394	1405	1405	1405	1405	1
622	20240119	093600	9083989	1396	1396	1396	1396	199
623	20240119	093500	8806185	1396	1389	1396	1389	383
624	20240119	093400	8272571	1387	1387	1387	1387	0
625	20240119	093300	8272571	1387	1387	1387	1387	0
626	20240119	093200	8272571	1387	1386	1388	1386	281
627	20240119	093100	7882832	1387	1387	1387	1387	0
628	20240119	093000	7882832	1387	1387	1387	1387	152
629	20240119	092900	7672008	1387	1387	1387	1387	0
630	20240119	092800	7672008	1387	1379	1388	1379	316
631	20240119	092700	7235966	1379	1379	1379	1379	0
632	20240119	092600	7235966	1379	1379	1379	1379	0
633	20240119	092500	7235966	1379	1379	1379	1379	100
634	20240119	092400	7098066	1379	1379	1379	1379	4
635	20240119	092300	7092550	1379	1379	1379	1379	0
636	20240119	092200	7092550	1379	1379	1379	1379	0
637	20240119	092100	7092550	1379	1379	1379	1379	10
638	20240119	092000	7078760	1379	1379	1379	1379	1
639	20240119	091900	7077381	1379	1379	1379	1379	0
640	20240119	091800	7077381	1379	1379	1379	1379	100
641	20240119	091700	6939481	1379	1379	1379	1379	3
642	20240119	091600	6935344	1376	1376	1376	1376	500
643	20240119	091500	6247344	1376	1376	1376	1372	1105
644	20240119	091400	4730464	1377	1386	1386	1377	2000
645	20240119	091300	1973878	1424	1424	1424	1424	0
646	20240119	091200	1973878	1424	1424	1424	1424	0
647	20240119	091100	1973878	1424	1424	1424	1424	0
648	20240119	091000	1973878	1424	1424	1424	1424	0
649	20240119	090900	1973878	1424	1424	1424	1424	4
650	20240119	090800	1968182	1424	1405	1424	1405	240
651	20240119	090700	1629871	1398	1398	1398	1398	1
652	20240119	090600	1628473	1378	1378	1378	1378	70
653	20240119	090500	1532013	1410	1401	1410	1401	900
654	20240119	090400	270634	1401	1401	1401	1401	0
655	20240119	090300	270634	1401	1401	1401	1401	0
656	20240119	090200	270634	1401	1401	1401	1401	0
657	20240119	090100	270634	1401	1401	1401	1401	0
658	20240119	090000	270634	1401	1372	1401	1372	194