KissMeData/106240/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201200	61941667	1779	1779	1779	1779	283
3	20240110	201100	61941667	1779	1779	1779	1779	0
4	20240110	201000	61941667	1779	1779	1779	1779	0
5	20240110	200900	61941667	1779	1779	1779	1779	0
6	20240110	200800	61941667	1779	1779	1779	1779	0
7	20240110	200700	61941667	1779	1779	1779	1779	0
8	20240110	200600	61941667	1779	1779	1779	1779	0
9	20240110	200500	61941667	1779	1779	1779	1779	0
10	20240110	200400	61941667	1779	1779	1779	1779	0
11	20240110	200300	61941667	1779	1779	1779	1779	0
12	20240110	200200	61941667	1779	1779	1779	1779	0
13	20240110	200100	61941667	1779	1779	1779	1779	0
14	20240110	200000	61941667	1779	1779	1779	1779	0
15	20240110	195900	61941667	1779	1779	1779	1779	0
16	20240110	195800	61941667	1779	1779	1779	1779	0
17	20240110	195700	61941667	1779	1779	1779	1779	0
18	20240110	195600	61941667	1779	1779	1779	1779	0
19	20240110	195500	61941667	1779	1779	1779	1779	0
20	20240110	195400	61941667	1779	1779	1779	1779	0
21	20240110	195300	61941667	1779	1779	1779	1779	0
22	20240110	195200	61941667	1779	1779	1779	1779	0
23	20240110	195100	61941667	1779	1779	1779	1779	0
24	20240110	195000	61941667	1779	1779	1779	1779	0
25	20240110	194900	61941667	1779	1779	1779	1779	0
26	20240110	194800	61941667	1779	1779	1779	1779	0
27	20240110	194700	61941667	1779	1779	1779	1779	0
28	20240110	194600	61941667	1779	1779	1779	1779	0
29	20240110	194500	61941667	1779	1779	1779	1779	0
30	20240110	194400	61941667	1779	1779	1779	1779	0
31	20240110	194300	61941667	1779	1779	1779	1779	0
32	20240110	194200	61941667	1779	1779	1779	1779	283
33	20240110	194100	61941667	1779	1779	1779	1779	0
34	20240110	194000	61941667	1779	1779	1779	1779	0
35	20240110	193900	61941667	1779	1779	1779	1779	0
36	20240110	193800	61941667	1779	1779	1779	1779	0
37	20240110	193700	61941667	1779	1779	1779	1779	0
38	20240110	193600	61941667	1779	1779	1779	1779	0
39	20240110	193500	61941667	1779	1779	1779	1779	0
40	20240110	193400	61941667	1779	1779	1779	1779	0
41	20240110	193300	61941667	1779	1779	1779	1779	0
42	20240110	193200	61941667	1779	1779	1779	1779	0
43	20240110	193100	61941667	1779	1779	1779	1779	0
44	20240110	193000	61941667	1779	1779	1779	1779	0
45	20240110	192900	61941667	1779	1779	1779	1779	0
46	20240110	192800	61941667	1779	1779	1779	1779	0
47	20240110	192700	61941667	1779	1779	1779	1779	0
48	20240110	192600	61941667	1779	1779	1779	1779	0
49	20240110	192500	61941667	1779	1779	1779	1779	0
50	20240110	192400	61941667	1779	1779	1779	1779	0
51	20240110	192300	61941667	1779	1779	1779	1779	0
52	20240110	192200	61941667	1779	1779	1779	1779	0
53	20240110	192100	61941667	1779	1779	1779	1779	0
54	20240110	192000	61941667	1779	1779	1779	1779	0
55	20240110	191900	61941667	1779	1779	1779	1779	0
56	20240110	191800	61941667	1779	1779	1779	1779	0
57	20240110	191700	61941667	1779	1779	1779	1779	0
58	20240110	191600	61941667	1779	1779	1779	1779	0
59	20240110	191500	61941667	1779	1779	1779	1779	0
60	20240110	191400	61941667	1779	1779	1779	1779	0
61	20240110	191300	61941667	1779	1779	1779	1779	0
62	20240110	191200	61941667	1779	1779	1779	1779	283
63	20240110	191100	61941667	1779	1779	1779	1779	0
64	20240110	191000	61941667	1779	1779	1779	1779	0
65	20240110	190900	61941667	1779	1779	1779	1779	0
66	20240110	190800	61941667	1779	1779	1779	1779	0
67	20240110	190700	61941667	1779	1779	1779	1779	0
68	20240110	190600	61941667	1779	1779	1779	1779	0
69	20240110	190500	61941667	1779	1779	1779	1779	0
70	20240110	190400	61941667	1779	1779	1779	1779	0
71	20240110	190300	61941667	1779	1779	1779	1779	0
72	20240110	190200	61941667	1779	1779	1779	1779	0
73	20240110	190100	61941667	1779	1779	1779	1779	0
74	20240110	190000	61941667	1779	1779	1779	1779	0
75	20240110	185900	61941667	1779	1779	1779	1779	0
76	20240110	185800	61941667	1779	1779	1779	1779	0
77	20240110	185700	61941667	1779	1779	1779	1779	0
78	20240110	185600	61941667	1779	1779	1779	1779	0
79	20240110	185500	61941667	1779	1779	1779	1779	0
80	20240110	185400	61941667	1779	1779	1779	1779	0
81	20240110	185300	61941667	1779	1779	1779	1779	0
82	20240110	185200	61941667	1779	1779	1779	1779	0
83	20240110	185100	61941667	1779	1779	1779	1779	0
84	20240110	185000	61941667	1779	1779	1779	1779	0
85	20240110	184900	61941667	1779	1779	1779	1779	0
86	20240110	184800	61941667	1779	1779	1779	1779	0
87	20240110	184700	61941667	1779	1779	1779	1779	0
88	20240110	184600	61941667	1779	1779	1779	1779	0
89	20240110	184500	61941667	1779	1779	1779	1779	0
90	20240110	184400	61941667	1779	1779	1779	1779	0
91	20240110	184300	61941667	1779	1779	1779	1779	0
92	20240110	184200	61941667	1779	1779	1779	1779	283
93	20240110	184100	61941667	1779	1779	1779	1779	0
94	20240110	184000	61941667	1779	1779	1779	1779	0
95	20240110	183900	61941667	1779	1779	1779	1779	0
96	20240110	183800	61941667	1779	1779	1779	1779	0
97	20240110	183700	61941667	1779	1779	1779	1779	0
98	20240110	183600	61941667	1779	1779	1779	1779	0
99	20240110	183500	61941667	1779	1779	1779	1779	0
100	20240110	183400	61941667	1779	1779	1779	1779	0
101	20240110	183300	61941667	1779	1779	1779	1779	0
102	20240110	183200	61941667	1779	1779	1779	1779	0
103	20240110	183100	61941667	1779	1779	1779	1779	0
104	20240110	183000	61941667	1779	1779	1779	1779	0
105	20240110	182900	61941667	1779	1779	1779	1779	0
106	20240110	182800	61941667	1779	1779	1779	1779	0
107	20240110	182700	61941667	1779	1779	1779	1779	0
108	20240110	182600	61941667	1779	1779	1779	1779	0
109	20240110	182500	61941667	1779	1779	1779	1779	0
110	20240110	182400	61941667	1779	1779	1779	1779	0
111	20240110	182300	61941667	1779	1779	1779	1779	0
112	20240110	182200	61941667	1779	1779	1779	1779	0
113	20240110	182100	61941667	1779	1779	1779	1779	0
114	20240110	182000	61941667	1779	1779	1779	1779	0
115	20240110	181900	61941667	1779	1779	1779	1779	0
116	20240110	181800	61941667	1779	1779	1779	1779	0
117	20240110	181700	61941667	1779	1779	1779	1779	0
118	20240110	181600	61941667	1779	1779	1779	1779	0
119	20240110	181500	61941667	1779	1779	1779	1779	0
120	20240110	181400	61941667	1779	1779	1779	1779	0
121	20240110	181300	61941667	1779	1779	1779	1779	0
122	20240110	181200	61941667	1779	1779	1779	1779	283
123	20240110	181100	61941667	1779	1779	1779	1779	0
124	20240110	181000	61941667	1779	1779	1779	1779	0
125	20240110	180900	61941667	1779	1779	1779	1779	0
126	20240110	180800	61941667	1779	1779	1779	1779	0
127	20240110	180700	61941667	1779	1779	1779	1779	0
128	20240110	180600	61941667	1779	1779	1779	1779	0
129	20240110	180500	61941667	1779	1779	1779	1779	0
130	20240110	180400	61941667	1779	1779	1779	1779	0
131	20240110	180300	61941667	1779	1779	1779	1779	0
132	20240110	180200	61941667	1779	1779	1779	1779	0
133	20240110	180100	61941667	1779	1779	1779	1779	0
134	20240110	180000	61941667	1779	1779	1779	1779	0
135	20240110	175900	61941667	1779	1779	1779	1779	0
136	20240110	175800	61941667	1779	1779	1779	1779	0
137	20240110	175700	61941667	1779	1779	1779	1779	0
138	20240110	175600	61941667	1779	1779	1779	1779	0
139	20240110	175500	61941667	1779	1779	1779	1779	0
140	20240110	175400	61941667	1779	1779	1779	1779	0
141	20240110	175300	61941667	1779	1779	1779	1779	0
142	20240110	175200	61941667	1779	1779	1779	1779	0
143	20240110	175100	61941667	1779	1779	1779	1779	0
144	20240110	175000	61941667	1779	1779	1779	1779	0
145	20240110	174900	61941667	1779	1779	1779	1779	0
146	20240110	174800	61941667	1779	1779	1779	1779	0
147	20240110	174700	61941667	1779	1779	1779	1779	0
148	20240110	174600	61941667	1779	1779	1779	1779	0
149	20240110	174500	61941667	1779	1779	1779	1779	0
150	20240110	174400	61941667	1779	1779	1779	1779	0
151	20240110	174300	61941667	1779	1779	1779	1779	0
152	20240110	174200	61941667	1779	1779	1779	1779	283
153	20240110	174100	61941667	1779	1779	1779	1779	0
154	20240110	174000	61941667	1779	1779	1779	1779	0
155	20240110	173900	61941667	1779	1779	1779	1779	0
156	20240110	173800	61941667	1779	1779	1779	1779	0
157	20240110	173700	61941667	1779	1779	1779	1779	0
158	20240110	173600	61941667	1779	1779	1779	1779	0
159	20240110	173500	61941667	1779	1779	1779	1779	0
160	20240110	173400	61941667	1779	1779	1779	1779	0
161	20240110	173300	61941667	1779	1779	1779	1779	0
162	20240110	173200	61941667	1779	1779	1779	1779	0
163	20240110	173100	61941667	1779	1779	1779	1779	0
164	20240110	173000	61941667	1779	1779	1779	1779	0
165	20240110	172900	61941667	1779	1779	1779	1779	0
166	20240110	172800	61941667	1779	1779	1779	1779	0
167	20240110	172700	61941667	1779	1779	1779	1779	0
168	20240110	172600	61941667	1779	1779	1779	1779	0
169	20240110	172500	61941667	1779	1779	1779	1779	0
170	20240110	172400	61941667	1779	1779	1779	1779	0
171	20240110	172300	61941667	1779	1779	1779	1779	0
172	20240110	172200	61941667	1779	1779	1779	1779	0
173	20240110	172100	61941667	1779	1779	1779	1779	0
174	20240110	172000	61941667	1779	1779	1779	1779	0
175	20240110	171900	61941667	1779	1779	1779	1779	0
176	20240110	171800	61941667	1779	1779	1779	1779	0
177	20240110	171700	61941667	1779	1779	1779	1779	0
178	20240110	171600	61941667	1779	1779	1779	1779	0
179	20240110	171500	61941667	1779	1779	1779	1779	0
180	20240110	171400	61941667	1779	1779	1779	1779	0
181	20240110	171300	61941667	1779	1779	1779	1779	0
182	20240110	171200	61941667	1779	1779	1779	1779	283
183	20240110	171100	61941667	1779	1779	1779	1779	0
184	20240110	171000	61941667	1779	1779	1779	1779	0
185	20240110	170900	61941667	1779	1779	1779	1779	0
186	20240110	170800	61941667	1779	1779	1779	1779	0
187	20240110	170700	61941667	1779	1779	1779	1779	0
188	20240110	170600	61941667	1779	1779	1779	1779	0
189	20240110	170500	61941667	1779	1779	1779	1779	0
190	20240110	170400	61941667	1779	1779	1779	1779	0
191	20240110	170300	61941667	1779	1779	1779	1779	0
192	20240110	170200	61941667	1779	1779	1779	1779	0
193	20240110	170100	61941667	1779	1779	1779	1779	0
194	20240110	170000	61941667	1779	1779	1779	1779	0
195	20240110	165900	61941667	1779	1779	1779	1779	0
196	20240110	165800	61941667	1779	1779	1779	1779	0
197	20240110	165700	61941667	1779	1779	1779	1779	0
198	20240110	165600	61941667	1779	1779	1779	1779	0
199	20240110	165500	61941667	1779	1779	1779	1779	0
200	20240110	165400	61941667	1779	1779	1779	1779	0
201	20240110	165300	61941667	1779	1779	1779	1779	0
202	20240110	165200	61941667	1779	1779	1779	1779	0
203	20240110	165100	61941667	1779	1779	1779	1779	0
204	20240110	165000	61941667	1779	1779	1779	1779	0
205	20240110	164900	61941667	1779	1779	1779	1779	0
206	20240110	164800	61941667	1779	1779	1779	1779	0
207	20240110	164700	61941667	1779	1779	1779	1779	0
208	20240110	164600	61941667	1779	1779	1779	1779	0
209	20240110	164500	61941667	1779	1779	1779	1779	0
210	20240110	164400	61941667	1779	1779	1779	1779	0
211	20240110	164300	61941667	1779	1779	1779	1779	0
212	20240110	164200	61941667	1779	1779	1779	1779	283
213	20240110	164100	61941667	1779	1779	1779	1779	0
214	20240110	164000	61941667	1779	1779	1779	1779	0
215	20240110	163900	61941667	1779	1779	1779	1779	0
216	20240110	163800	61941667	1779	1779	1779	1779	0
217	20240110	163700	61941667	1779	1779	1779	1779	0
218	20240110	163600	61941667	1779	1779	1779	1779	0
219	20240110	163500	61941667	1779	1779	1779	1779	0
220	20240110	163400	61941667	1779	1779	1779	1779	0
221	20240110	163300	61941667	1779	1779	1779	1779	0
222	20240110	163200	61941667	1779	1779	1779	1779	0
223	20240110	163100	61941667	1779	1779	1779	1779	0
224	20240110	163000	61941667	1779	1779	1779	1779	0
225	20240110	162900	61941667	1779	1779	1779	1779	0
226	20240110	162800	61941667	1779	1779	1779	1779	0
227	20240110	162700	61941667	1779	1779	1779	1779	0
228	20240110	162600	61941667	1779	1779	1779	1779	0
229	20240110	162500	61941667	1779	1779	1779	1779	0
230	20240110	162400	61941667	1779	1779	1779	1779	0
231	20240110	162300	61941667	1779	1779	1779	1779	0
232	20240110	162200	61941667	1779	1779	1779	1779	0
233	20240110	162100	61941667	1779	1779	1779	1779	0
234	20240110	162000	61941667	1779	1779	1779	1779	0
235	20240110	161900	61941667	1779	1779	1779	1779	0
236	20240110	161800	61941667	1779	1779	1779	1779	0
237	20240110	161700	61941667	1779	1779	1779	1779	0
238	20240110	161600	61941667	1779	1779	1779	1779	0
239	20240110	161500	61941667	1779	1779	1779	1779	0
240	20240110	161400	61941667	1779	1779	1779	1779	0
241	20240110	161300	61941667	1779	1779	1779	1779	0
242	20240110	161200	61941667	1779	1779	1779	1779	283
243	20240110	161100	61941667	1779	1779	1779	1779	0
244	20240110	161000	61941667	1779	1779	1779	1779	0
245	20240110	160900	61941667	1779	1779	1779	1779	0
246	20240110	160800	61941667	1779	1779	1779	1779	0
247	20240110	160700	61941667	1779	1779	1779	1779	0
248	20240110	160600	61941667	1779	1779	1779	1779	0
249	20240110	160500	61941667	1779	1779	1779	1779	0
250	20240110	160400	61941667	1779	1779	1779	1779	0
251	20240110	160300	61941667	1779	1779	1779	1779	0
252	20240110	160200	61941667	1779	1779	1779	1779	0
253	20240110	160100	61941667	1779	1779	1779	1779	0
254	20240110	160000	61941667	1779	1779	1779	1779	0
255	20240110	155900	61941667	1779	1779	1779	1779	0
256	20240110	155800	61941667	1779	1779	1779	1779	0
257	20240110	155700	61941667	1779	1779	1779	1779	0
258	20240110	155600	61941667	1779	1779	1779	1779	0
259	20240110	155500	61941667	1779	1779	1779	1779	0
260	20240110	155400	61941667	1779	1779	1779	1779	0
261	20240110	155300	61941667	1779	1779	1779	1779	0
262	20240110	155200	61941667	1779	1779	1779	1779	0
263	20240110	155100	61941667	1779	1779	1779	1779	0
264	20240110	155000	61941667	1779	1779	1779	1779	0
265	20240110	154900	61941667	1779	1779	1779	1779	0
266	20240110	154800	61941667	1779	1779	1779	1779	0
267	20240110	154700	61941667	1779	1779	1779	1779	0
268	20240110	154600	61941667	1779	1779	1779	1779	0
269	20240110	154500	61941667	1779	1779	1779	1779	0
270	20240110	154400	61941667	1779	1779	1779	1779	0
271	20240110	154300	61941667	1779	1779	1779	1779	0
272	20240110	154200	61941667	1779	1779	1779	1779	283
273	20240110	154100	61941667	1779	1779	1779	1779	0
274	20240110	154000	61941667	1779	1779	1779	1779	0
275	20240110	153900	61941667	1779	1779	1779	1779	0
276	20240110	153800	61941667	1779	1779	1779	1779	0
277	20240110	153700	61941667	1779	1779	1779	1779	0
278	20240110	153600	61941667	1779	1779	1779	1779	0
279	20240110	153500	61941667	1779	1779	1779	1779	0
280	20240110	153400	61941667	1779	1779	1779	1779	0
281	20240110	153300	61941667	1779	1779	1779	1779	0
282	20240110	153200	61941667	1779	1779	1779	1779	0
283	20240110	153100	61941667	1779	1779	1779	1779	0
284	20240110	153000	61941667	1779	1779	1779	1779	283
285	20240110	152900	61438210	1777	1777	1777	1777	0
286	20240110	152800	61438210	1777	1777	1777	1777	0
287	20240110	152700	61438210	1777	1777	1777	1777	0
288	20240110	152600	61438210	1777	1777	1777	1777	0
289	20240110	152500	61438210	1777	1777	1777	1777	0
290	20240110	152400	61438210	1777	1777	1777	1777	0
291	20240110	152300	61438210	1777	1777	1777	1777	0
292	20240110	152200	61438210	1777	1777	1777	1777	0
293	20240110	152100	61438210	1777	1777	1777	1777	0
294	20240110	152000	61438210	1777	1777	1777	1777	0
295	20240110	151900	61438210	1777	1777	1777	1777	45
296	20240110	151800	61358245	1775	1775	1775	1775	2
297	20240110	151700	61354695	1775	1775	1775	1775	45
298	20240110	151600	61274820	1775	1775	1775	1775	0
299	20240110	151500	61274820	1775	1775	1775	1775	0
300	20240110	151400	61274820	1775	1775	1775	1775	3
301	20240110	151300	61269495	1778	1778	1778	1778	0
302	20240110	151200	61269495	1778	1778	1778	1778	0
303	20240110	151100	61269495	1778	1778	1778	1778	0
304	20240110	151000	61269495	1778	1778	1778	1778	0
305	20240110	150900	61269495	1778	1778	1778	1778	0
306	20240110	150800	61269495	1778	1778	1778	1778	1000
307	20240110	150700	59491495	1778	1778	1778	1778	0
308	20240110	150600	59491495	1778	1778	1778	1778	0
309	20240110	150500	59491495	1778	1778	1778	1778	0
310	20240110	150400	59491495	1778	1778	1778	1778	0
311	20240110	150300	59491495	1778	1778	1778	1778	0
312	20240110	150200	59491495	1778	1778	1778	1778	0
313	20240110	150100	59491495	1778	1778	1778	1778	0
314	20240110	150000	59491495	1778	1778	1778	1778	6
315	20240110	145900	59480827	1778	1778	1778	1778	0
316	20240110	145800	59480827	1778	1778	1778	1778	0
317	20240110	145700	59480827	1778	1778	1778	1778	0
318	20240110	145600	59480827	1778	1778	1778	1778	0
319	20240110	145500	59480827	1778	1778	1778	1778	6
320	20240110	145400	59470159	1778	1778	1778	1778	0
321	20240110	145300	59470159	1778	1778	1778	1778	0
322	20240110	145200	59470159	1778	1778	1778	1778	0
323	20240110	145100	59470159	1778	1778	1778	1778	0
324	20240110	145000	59470159	1778	1778	1778	1778	6
325	20240110	144900	59459491	1778	1778	1778	1778	0
326	20240110	144800	59459491	1778	1778	1778	1778	0
327	20240110	144700	59459491	1778	1778	1778	1778	0
328	20240110	144600	59459491	1778	1778	1778	1778	0
329	20240110	144500	59459491	1778	1778	1778	1778	6
330	20240110	144400	59448823	1778	1778	1778	1778	0
331	20240110	144300	59448823	1778	1778	1778	1778	0
332	20240110	144200	59448823	1778	1778	1778	1778	2
333	20240110	144100	59445267	1778	1778	1778	1778	0
334	20240110	144000	59445267	1778	1778	1778	1778	6
335	20240110	143900	59434599	1778	1778	1778	1778	0
336	20240110	143800	59434599	1778	1778	1778	1778	0
337	20240110	143700	59434599	1778	1778	1778	1778	0
338	20240110	143600	59434599	1778	1778	1778	1778	0
339	20240110	143500	59434599	1778	1770	1778	1769	8
340	20240110	143400	59420392	1778	1778	1778	1778	0
341	20240110	143300	59420392	1778	1778	1778	1778	0
342	20240110	143200	59420392	1778	1778	1778	1778	0
343	20240110	143100	59420392	1778	1778	1778	1778	0
344	20240110	143000	59420392	1778	1778	1778	1778	6
345	20240110	142900	59409724	1778	1778	1778	1778	0
346	20240110	142800	59409724	1778	1778	1778	1778	47
347	20240110	142700	59326158	1770	1773	1779	1770	289
348	20240110	142600	58812756	1773	1773	1773	1773	0
349	20240110	142500	58812756	1773	1771	1773	1771	11
350	20240110	142400	58793263	1770	1770	1770	1770	5
351	20240110	142300	58784413	1768	1771	1771	1768	2740
352	20240110	142200	53940069	1772	1772	1772	1772	5
353	20240110	142100	53931209	1773	1773	1773	1773	0
354	20240110	142000	53931209	1773	1773	1773	1773	11
355	20240110	141900	53911706	1774	1774	1774	1774	0
356	20240110	141800	53911706	1774	1774	1774	1774	0
357	20240110	141700	53911706	1774	1774	1774	1774	0
358	20240110	141600	53911706	1774	1774	1774	1774	0
359	20240110	141500	53911706	1774	1772	1774	1768	290
360	20240110	141400	53398922	1773	1773	1773	1773	0
361	20240110	141300	53398922	1773	1773	1773	1773	0
362	20240110	141200	53398922	1773	1773	1773	1773	0
363	20240110	141100	53398922	1773	1773	1773	1773	0
364	20240110	141000	53398922	1773	1773	1773	1773	6
365	20240110	140900	53388284	1772	1772	1772	1772	0
366	20240110	140800	53388284	1772	1772	1772	1772	3
367	20240110	140700	53382968	1775	1775	1775	1775	0
368	20240110	140600	53382968	1775	1775	1775	1775	0
369	20240110	140500	53382968	1775	1775	1775	1775	6
370	20240110	140400	53372318	1776	1776	1776	1776	0
371	20240110	140300	53372318	1776	1776	1776	1776	0
372	20240110	140200	53372318	1776	1776	1776	1776	0
373	20240110	140100	53372318	1776	1776	1776	1776	0
374	20240110	140000	53372318	1776	1776	1776	1776	7
375	20240110	135900	53359886	1768	1769	1769	1768	150
376	20240110	135800	53094618	1776	1776	1776	1776	56
377	20240110	135700	52995162	1776	1776	1776	1776	0
378	20240110	135600	52995162	1776	1776	1776	1776	0
379	20240110	135500	52995162	1776	1768	1776	1768	9
380	20240110	135400	52979194	1776	1776	1776	1776	0
381	20240110	135300	52979194	1776	1776	1776	1776	0
382	20240110	135200	52979194	1776	1776	1776	1776	0
383	20240110	135100	52979194	1776	1776	1776	1776	0
384	20240110	135000	52979194	1776	1769	1776	1768	1313
385	20240110	134900	50657432	1776	1776	1776	1776	0
386	20240110	134800	50657432	1776	1776	1776	1776	0
387	20240110	134700	50657432	1776	1776	1776	1776	0
388	20240110	134600	50657432	1776	1776	1776	1776	0
389	20240110	134500	50657432	1776	1776	1776	1776	7
390	20240110	134400	50645000	1776	1776	1776	1776	562
391	20240110	134300	49646888	1777	1777	1777	1777	0
392	20240110	134200	49646888	1777	1777	1777	1777	20
393	20240110	134100	49611348	1777	1777	1777	1777	0
394	20240110	134000	49611348	1777	1777	1777	1777	7
395	20240110	133900	49598909	1776	1776	1776	1776	0
396	20240110	133800	49598909	1776	1776	1776	1776	43
397	20240110	133700	49522541	1776	1776	1776	1776	0
398	20240110	133600	49522541	1776	1776	1776	1776	0
399	20240110	133500	49522541	1776	1769	1776	1769	9
400	20240110	133400	49506571	1769	1769	1769	1769	100
401	20240110	133300	49329671	1778	1778	1778	1778	0
402	20240110	133200	49329671	1778	1778	1778	1778	0
403	20240110	133100	49329671	1778	1778	1778	1778	0
404	20240110	133000	49329671	1778	1778	1778	1778	7
405	20240110	132900	49317225	1779	1779	1779	1779	0
406	20240110	132800	49317225	1779	1779	1779	1779	0
407	20240110	132700	49317225	1779	1779	1779	1779	0
408	20240110	132600	49317225	1779	1779	1779	1779	0
409	20240110	132500	49317225	1779	1779	1779	1779	107
410	20240110	132400	49126872	1768	1768	1768	1768	0
411	20240110	132300	49126872	1768	1768	1768	1768	0
412	20240110	132200	49126872	1768	1768	1768	1768	0
413	20240110	132100	49126872	1768	1777	1777	1768	960
414	20240110	132000	47429392	1777	1777	1777	1777	0
415	20240110	131900	47429392	1777	1777	1777	1777	0
416	20240110	131800	47429392	1777	1777	1777	1777	160
417	20240110	131700	47145072	1777	1777	1777	1777	0
418	20240110	131600	47145072	1777	1777	1777	1777	5
419	20240110	131500	47136187	1769	1769	1769	1769	2
420	20240110	131400	47132649	1769	1769	1769	1769	10
421	20240110	131300	47114959	1769	1769	1769	1769	0
422	20240110	131200	47114959	1769	1769	1769	1769	0
423	20240110	131100	47114959	1769	1769	1769	1769	0
424	20240110	131000	47114959	1769	1769	1769	1769	0
425	20240110	130900	47114959	1769	1769	1769	1769	0
426	20240110	130800	47114959	1769	1769	1769	1769	0
427	20240110	130700	47114959	1769	1769	1769	1769	0
428	20240110	130600	47114959	1769	1769	1769	1769	0
429	20240110	130500	47114959	1769	1769	1769	1769	0
430	20240110	130400	47114959	1769	1769	1769	1769	0
431	20240110	130300	47114959	1769	1769	1769	1769	0
432	20240110	130200	47114959	1769	1769	1769	1769	0
433	20240110	130100	47114959	1769	1769	1769	1769	0
434	20240110	130000	47114959	1769	1769	1769	1769	0
435	20240110	125900	47114959	1769	1769	1769	1769	0
436	20240110	125800	47114959	1769	1769	1769	1769	0
437	20240110	125700	47114959	1769	1769	1769	1769	0
438	20240110	125600	47114959	1769	1769	1769	1769	0
439	20240110	125500	47114959	1769	1769	1769	1769	3
440	20240110	125400	47109652	1768	1768	1768	1768	0
441	20240110	125300	47109652	1768	1768	1768	1768	0
442	20240110	125200	47109652	1768	1768	1768	1768	0
443	20240110	125100	47109652	1768	1768	1768	1768	0
444	20240110	125000	47109652	1768	1768	1768	1768	0
445	20240110	124900	47109652	1768	1771	1771	1768	30
446	20240110	124800	47056589	1776	1776	1776	1776	0
447	20240110	124700	47056589	1776	1776	1776	1776	2
448	20240110	124600	47053037	1778	1778	1778	1778	0
449	20240110	124500	47053037	1778	1778	1778	1778	3
450	20240110	124400	47047703	1778	1778	1778	1778	0
451	20240110	124300	47047703	1778	1778	1778	1778	10
452	20240110	124200	47029923	1768	1768	1768	1768	0
453	20240110	124100	47029923	1768	1770	1770	1768	70
454	20240110	124000	46906157	1768	1768	1768	1768	0
455	20240110	123900	46906157	1768	1768	1768	1768	0
456	20240110	123800	46906157	1768	1768	1768	1768	0
457	20240110	123700	46906157	1768	1768	1768	1768	0
458	20240110	123600	46906157	1768	1768	1768	1768	0
459	20240110	123500	46906157	1768	1768	1768	1768	3
460	20240110	123400	46900853	1779	1779	1779	1779	0
461	20240110	123300	46900853	1779	1779	1779	1779	0
462	20240110	123200	46900853	1779	1779	1779	1779	3
463	20240110	123100	46895516	1779	1779	1779	1779	0
464	20240110	123000	46895516	1779	1779	1779	1779	0
465	20240110	122900	46895516	1779	1779	1779	1779	0
466	20240110	122800	46895516	1779	1779	1779	1779	0
467	20240110	122700	46895516	1779	1779	1779	1779	0
468	20240110	122600	46895516	1779	1779	1779	1779	6
469	20240110	122500	46884842	1768	1768	1768	1768	0
470	20240110	122400	46884842	1768	1768	1768	1768	0
471	20240110	122300	46884842	1768	1768	1768	1768	0
472	20240110	122200	46884842	1768	1768	1768	1768	0
473	20240110	122100	46884842	1768	1770	1770	1768	30
474	20240110	122000	46831793	1781	1781	1781	1781	0
475	20240110	121900	46831793	1781	1781	1781	1781	0
476	20240110	121800	46831793	1781	1781	1781	1781	0
477	20240110	121700	46831793	1781	1781	1781	1781	0
478	20240110	121600	46831793	1781	1781	1781	1781	1
479	20240110	121500	46830012	1769	1769	1769	1769	3
480	20240110	121400	46824705	1768	1768	1768	1768	0
481	20240110	121300	46824705	1768	1768	1768	1768	0
482	20240110	121200	46824705	1768	1768	1768	1768	0
483	20240110	121100	46824705	1768	1768	1768	1768	0
484	20240110	121000	46824705	1768	1768	1768	1768	0
485	20240110	120900	46824705	1768	1768	1768	1768	0
486	20240110	120800	46824705	1768	1768	1768	1768	0
487	20240110	120700	46824705	1768	1768	1768	1768	0
488	20240110	120600	46824705	1768	1768	1768	1768	0
489	20240110	120500	46824705	1768	1768	1768	1768	0
490	20240110	120400	46824705	1768	1768	1768	1768	0
491	20240110	120300	46824705	1768	1768	1768	1768	0
492	20240110	120200	46824705	1768	1768	1768	1768	0
493	20240110	120100	46824705	1768	1770	1770	1768	130
494	20240110	120000	46594673	1769	1769	1769	1769	0
495	20240110	115900	46594673	1769	1774	1774	1769	539
496	20240110	115800	45639916	1770	1770	1770	1770	0
497	20240110	115700	45639916	1770	1770	1770	1770	0
498	20240110	115600	45639916	1770	1770	1770	1770	0
499	20240110	115500	45639916	1770	1770	1770	1770	4
500	20240110	115400	45632836	1770	1770	1770	1770	0
501	20240110	115300	45632836	1770	1777	1777	1769	5000
502	20240110	115200	36781376	1777	1777	1777	1777	0
503	20240110	115100	36781376	1777	1777	1777	1777	0
504	20240110	115000	36781376	1777	1777	1777	1777	0
505	20240110	114900	36781376	1777	1777	1777	1777	0
506	20240110	114800	36781376	1777	1777	1777	1777	0
507	20240110	114700	36781376	1777	1777	1777	1777	0
508	20240110	114600	36781376	1777	1777	1777	1777	0
509	20240110	114500	36781376	1777	1777	1777	1777	0
510	20240110	114400	36781376	1777	1777	1777	1777	0
511	20240110	114300	36781376	1777	1777	1777	1777	0
512	20240110	114200	36781376	1777	1777	1777	1777	0
513	20240110	114100	36781376	1777	1777	1777	1777	0
514	20240110	114000	36781376	1777	1777	1777	1777	0
515	20240110	113900	36781376	1777	1777	1777	1777	0
516	20240110	113800	36781376	1777	1777	1777	1777	0
517	20240110	113700	36781376	1777	1777	1777	1777	0
518	20240110	113600	36781376	1777	1777	1777	1777	0
519	20240110	113500	36781376	1777	1777	1777	1777	3
520	20240110	113400	36776045	1788	1780	1788	1780	1528
521	20240110	113300	34053773	1780	1779	1780	1779	1000
522	20240110	113200	32274574	1779	1779	1779	1779	0
523	20240110	113100	32274574	1779	1779	1779	1779	0
524	20240110	113000	32274574	1779	1779	1779	1779	0
525	20240110	112900	32274574	1779	1779	1779	1779	0
526	20240110	112800	32274574	1779	1779	1779	1779	0
527	20240110	112700	32274574	1779	1779	1779	1779	0
528	20240110	112600	32274574	1779	1779	1779	1779	0
529	20240110	112500	32274574	1779	1779	1779	1779	0
530	20240110	112400	32274574	1779	1779	1779	1779	0
531	20240110	112300	32274574	1779	1779	1779	1779	0
532	20240110	112200	32274574	1779	1779	1779	1779	0
533	20240110	112100	32274574	1779	1779	1779	1779	0
534	20240110	112000	32274574	1779	1779	1779	1779	0
535	20240110	111900	32274574	1779	1779	1779	1779	0
536	20240110	111800	32274574	1779	1779	1779	1779	0
537	20240110	111700	32274574	1779	1779	1779	1779	0
538	20240110	111600	32274574	1779	1779	1779	1779	96
539	20240110	111500	32103790	1777	1777	1777	1777	3
540	20240110	111400	32098459	1777	1777	1777	1777	0
541	20240110	111300	32098459	1777	1779	1779	1777	334
542	20240110	111200	31504338	1779	1779	1779	1779	123
543	20240110	111100	31285521	1779	1779	1779	1779	0
544	20240110	111000	31285521	1779	1779	1779	1779	1
545	20240110	110900	31283742	1774	1774	1774	1774	0
546	20240110	110800	31283742	1774	1774	1774	1774	0
547	20240110	110700	31283742	1774	1774	1774	1774	0
548	20240110	110600	31283742	1774	1774	1774	1774	0
549	20240110	110500	31283742	1774	1774	1774	1774	0
550	20240110	110400	31283742	1774	1774	1774	1774	60
551	20240110	110300	31177302	1779	1779	1779	1779	2
552	20240110	110200	31173744	1774	1774	1774	1774	0
553	20240110	110100	31173744	1774	1774	1774	1774	1
554	20240110	110000	31171970	1773	1773	1773	1773	0
555	20240110	105900	31171970	1773	1773	1773	1773	0
556	20240110	105800	31171970	1773	1773	1773	1773	0
557	20240110	105700	31171970	1773	1773	1773	1773	0
558	20240110	105600	31171970	1773	1773	1773	1773	0
559	20240110	105500	31171970	1773	1773	1773	1773	3
560	20240110	105400	31166651	1774	1774	1774	1774	0
561	20240110	105300	31166651	1774	1774	1774	1774	1
562	20240110	105200	31164877	1774	1774	1774	1774	2
563	20240110	105100	31161329	1774	1774	1774	1774	0
564	20240110	105000	31161329	1774	1774	1774	1774	0
565	20240110	104900	31161329	1774	1774	1774	1774	0
566	20240110	104800	31161329	1774	1775	1775	1774	5
567	20240110	104700	31152456	1778	1778	1778	1778	0
568	20240110	104600	31152456	1778	1778	1778	1778	20
569	20240110	104500	31116896	1779	1779	1779	1779	2
570	20240110	104400	31113338	1779	1779	1779	1779	0
571	20240110	104300	31113338	1779	1779	1779	1779	0
572	20240110	104200	31113338	1779	1779	1779	1779	0
573	20240110	104100	31113338	1779	1775	1779	1775	103
574	20240110	104000	30930501	1771	1771	1771	1771	0
575	20240110	103900	30930501	1771	1771	1771	1771	0
576	20240110	103800	30930501	1771	1771	1771	1771	179
577	20240110	103700	30613492	1770	1770	1770	1770	0
578	20240110	103600	30613492	1770	1770	1770	1770	0
579	20240110	103500	30613492	1770	1770	1770	1770	3
580	20240110	103400	30608182	1771	1771	1771	1771	0
581	20240110	103300	30608182	1771	1771	1771	1771	0
582	20240110	103200	30608182	1771	1771	1771	1771	5
583	20240110	103100	30599327	1771	1771	1771	1771	0
584	20240110	103000	30599327	1771	1771	1771	1771	0
585	20240110	102900	30599327	1771	1771	1771	1771	0
586	20240110	102800	30599327	1771	1771	1771	1771	0
587	20240110	102700	30599327	1771	1771	1771	1771	0
588	20240110	102600	30599327	1771	1771	1771	1771	18
589	20240110	102500	30567449	1771	1771	1771	1771	0
590	20240110	102400	30567449	1771	1771	1771	1771	0
591	20240110	102300	30567449	1771	1771	1771	1771	10
592	20240110	102200	30549739	1771	1771	1771	1771	0
593	20240110	102100	30549739	1771	1771	1771	1771	0
594	20240110	102000	30549739	1771	1771	1771	1771	0
595	20240110	101900	30549739	1771	1771	1771	1771	0
596	20240110	101800	30549739	1771	1771	1771	1771	0
597	20240110	101700	30549739	1771	1771	1771	1771	0
598	20240110	101600	30549739	1771	1771	1771	1771	492
599	20240110	101500	29678407	1769	1769	1769	1769	303
600	20240110	101400	29142400	1769	1769	1769	1769	4500
601	20240110	101300	21181900	1769	1769	1769	1769	0
602	20240110	101200	21181900	1769	1769	1769	1769	0
603	20240110	101100	21181900	1769	1769	1769	1769	0
604	20240110	101000	21181900	1769	1769	1769	1769	0
605	20240110	100900	21181900	1769	1769	1769	1769	0
606	20240110	100800	21181900	1769	1769	1769	1769	0
607	20240110	100700	21181900	1769	1769	1769	1769	0
608	20240110	100600	21181900	1769	1769	1769	1769	687
609	20240110	100500	19966597	1769	1769	1769	1769	0
610	20240110	100400	19966597	1769	1769	1769	1769	0
611	20240110	100300	19966597	1769	1769	1769	1769	0
612	20240110	100200	19966597	1769	1770	1770	1769	6
613	20240110	100100	19955978	1770	1770	1770	1770	19
614	20240110	100000	19922348	1771	1771	1771	1771	27
615	20240110	095900	19874531	1771	1771	1771	1771	0
616	20240110	095800	19874531	1771	1771	1771	1771	0
617	20240110	095700	19874531	1771	1771	1771	1771	0
618	20240110	095600	19874531	1771	1771	1771	1771	0
619	20240110	095500	19874531	1771	1771	1771	1771	42
620	20240110	095400	19800149	1771	1771	1771	1771	0
621	20240110	095300	19800149	1771	1773	1773	1771	111
622	20240110	095200	19603470	1773	1773	1773	1773	0
623	20240110	095100	19603470	1773	1779	1779	1773	63
624	20240110	095000	19491555	1779	1779	1779	1779	0
625	20240110	094900	19491555	1779	1779	1779	1779	0
626	20240110	094800	19491555	1779	1779	1779	1779	0
627	20240110	094700	19491555	1779	1773	1779	1773	202
628	20240110	094600	19133397	1773	1774	1774	1773	200
629	20240110	094500	18778787	1773	1773	1773	1773	104
630	20240110	094400	18594395	1774	1775	1775	1774	196
631	20240110	094300	18246637	1780	1780	1780	1780	0
632	20240110	094200	18246637	1780	1780	1780	1780	0
633	20240110	094100	18246637	1780	1780	1780	1780	0
634	20240110	094000	18246637	1780	1780	1780	1780	0
635	20240110	093900	18246637	1780	1780	1780	1780	502
636	20240110	093800	17353077	1780	1779	1780	1779	32
637	20240110	093700	17296147	1774	1774	1774	1774	0
638	20240110	093600	17296147	1774	1774	1774	1774	0
639	20240110	093500	17296147	1774	1775	1775	1774	3
640	20240110	093400	17290823	1775	1774	1775	1774	191
641	20240110	093300	16951799	1774	1774	1774	1774	0
642	20240110	093200	16951799	1774	1774	1774	1774	0
643	20240110	093100	16951799	1774	1774	1774	1774	0
644	20240110	093000	16951799	1774	1774	1774	1774	5
645	20240110	092900	16942929	1774	1774	1774	1774	0
646	20240110	092800	16942929	1774	1774	1774	1774	0
647	20240110	092700	16942929	1774	1774	1774	1774	0
648	20240110	092600	16942929	1774	1774	1774	1774	1
649	20240110	092500	16941155	1773	1773	1773	1773	0
650	20240110	092400	16941155	1773	1773	1773	1773	0
651	20240110	092300	16941155	1773	1773	1773	1773	0
652	20240110	092200	16941155	1773	1773	1773	1773	11
653	20240110	092100	16921652	1773	1773	1773	1773	0
654	20240110	092000	16921652	1773	1773	1773	1773	0
655	20240110	091900	16921652	1773	1773	1773	1773	0
656	20240110	091800	16921652	1773	1773	1773	1773	70
657	20240110	091700	16797542	1773	1773	1773	1773	0
658	20240110	091600	16797542	1773	1773	1773	1773	1000
659	20240110	091500	15024542	1780	1780	1780	1780	281
660	20240110	091400	14524362	1780	1780	1780	1780	228
661	20240110	091300	14118522	1780	1780	1780	1780	0
662	20240110	091200	14118522	1780	1780	1780	1780	250
663	20240110	091100	13673522	1780	1780	1780	1780	500
664	20240110	091000	12783522	1780	1783	1783	1780	2403
665	20240110	090900	8501309	1783	1787	1787	1783	733
666	20240110	090800	7192220	1790	1790	1790	1790	0
667	20240110	090700	7192220	1790	1790	1790	1790	2
668	20240110	090600	7188640	1790	1790	1790	1790	0
669	20240110	090500	7188640	1790	1790	1790	1790	0
670	20240110	090400	7188640	1790	1790	1790	1790	0
671	20240110	090300	7188640	1790	1790	1790	1790	0
672	20240110	090200	7188640	1790	1790	1790	1790	0
673	20240110	090100	7188640	1790	1790	1790	1790	1
674	20240110	090000	7186850	1790	1790	1790	1790	3229