KissMeData/196700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203600	65400818	1881	1881	1881	1881	600
3	20240110	203500	65400818	1881	1881	1881	1881	0
4	20240110	203400	65400818	1881	1881	1881	1881	0
5	20240110	203300	65400818	1881	1881	1881	1881	0
6	20240110	203200	65400818	1881	1881	1881	1881	0
7	20240110	203100	65400818	1881	1881	1881	1881	0
8	20240110	203000	65400818	1881	1881	1881	1881	0
9	20240110	202900	65400818	1881	1881	1881	1881	0
10	20240110	202800	65400818	1881	1881	1881	1881	0
11	20240110	202700	65400818	1881	1881	1881	1881	0
12	20240110	202600	65400818	1881	1881	1881	1881	0
13	20240110	202500	65400818	1881	1881	1881	1881	0
14	20240110	202400	65400818	1881	1881	1881	1881	0
15	20240110	202300	65400818	1881	1881	1881	1881	0
16	20240110	202200	65400818	1881	1881	1881	1881	0
17	20240110	202100	65400818	1881	1881	1881	1881	0
18	20240110	202000	65400818	1881	1881	1881	1881	0
19	20240110	201900	65400818	1881	1881	1881	1881	0
20	20240110	201800	65400818	1881	1881	1881	1881	0
21	20240110	201700	65400818	1881	1881	1881	1881	0
22	20240110	201600	65400818	1881	1881	1881	1881	0
23	20240110	201500	65400818	1881	1881	1881	1881	0
24	20240110	201400	65400818	1881	1881	1881	1881	0
25	20240110	201300	65400818	1881	1881	1881	1881	0
26	20240110	201200	65400818	1881	1881	1881	1881	0
27	20240110	201100	65400818	1881	1881	1881	1881	0
28	20240110	201000	65400818	1881	1881	1881	1881	0
29	20240110	200900	65400818	1881	1881	1881	1881	0
30	20240110	200800	65400818	1881	1881	1881	1881	0
31	20240110	200700	65400818	1881	1881	1881	1881	0
32	20240110	200600	65400818	1881	1881	1881	1881	600
33	20240110	200500	65400818	1881	1881	1881	1881	0
34	20240110	200400	65400818	1881	1881	1881	1881	0
35	20240110	200300	65400818	1881	1881	1881	1881	0
36	20240110	200200	65400818	1881	1881	1881	1881	0
37	20240110	200100	65400818	1881	1881	1881	1881	0
38	20240110	200000	65400818	1881	1881	1881	1881	0
39	20240110	195900	65400818	1881	1881	1881	1881	0
40	20240110	195800	65400818	1881	1881	1881	1881	0
41	20240110	195700	65400818	1881	1881	1881	1881	0
42	20240110	195600	65400818	1881	1881	1881	1881	0
43	20240110	195500	65400818	1881	1881	1881	1881	0
44	20240110	195400	65400818	1881	1881	1881	1881	0
45	20240110	195300	65400818	1881	1881	1881	1881	0
46	20240110	195200	65400818	1881	1881	1881	1881	0
47	20240110	195100	65400818	1881	1881	1881	1881	0
48	20240110	195000	65400818	1881	1881	1881	1881	0
49	20240110	194900	65400818	1881	1881	1881	1881	0
50	20240110	194800	65400818	1881	1881	1881	1881	0
51	20240110	194700	65400818	1881	1881	1881	1881	0
52	20240110	194600	65400818	1881	1881	1881	1881	0
53	20240110	194500	65400818	1881	1881	1881	1881	0
54	20240110	194400	65400818	1881	1881	1881	1881	0
55	20240110	194300	65400818	1881	1881	1881	1881	0
56	20240110	194200	65400818	1881	1881	1881	1881	0
57	20240110	194100	65400818	1881	1881	1881	1881	0
58	20240110	194000	65400818	1881	1881	1881	1881	0
59	20240110	193900	65400818	1881	1881	1881	1881	0
60	20240110	193800	65400818	1881	1881	1881	1881	0
61	20240110	193700	65400818	1881	1881	1881	1881	0
62	20240110	193600	65400818	1881	1881	1881	1881	600
63	20240110	193500	65400818	1881	1881	1881	1881	0
64	20240110	193400	65400818	1881	1881	1881	1881	0
65	20240110	193300	65400818	1881	1881	1881	1881	0
66	20240110	193200	65400818	1881	1881	1881	1881	0
67	20240110	193100	65400818	1881	1881	1881	1881	0
68	20240110	193000	65400818	1881	1881	1881	1881	0
69	20240110	192900	65400818	1881	1881	1881	1881	0
70	20240110	192800	65400818	1881	1881	1881	1881	0
71	20240110	192700	65400818	1881	1881	1881	1881	0
72	20240110	192600	65400818	1881	1881	1881	1881	0
73	20240110	192500	65400818	1881	1881	1881	1881	0
74	20240110	192400	65400818	1881	1881	1881	1881	0
75	20240110	192300	65400818	1881	1881	1881	1881	0
76	20240110	192200	65400818	1881	1881	1881	1881	0
77	20240110	192100	65400818	1881	1881	1881	1881	0
78	20240110	192000	65400818	1881	1881	1881	1881	0
79	20240110	191900	65400818	1881	1881	1881	1881	0
80	20240110	191800	65400818	1881	1881	1881	1881	0
81	20240110	191700	65400818	1881	1881	1881	1881	0
82	20240110	191600	65400818	1881	1881	1881	1881	0
83	20240110	191500	65400818	1881	1881	1881	1881	0
84	20240110	191400	65400818	1881	1881	1881	1881	0
85	20240110	191300	65400818	1881	1881	1881	1881	0
86	20240110	191200	65400818	1881	1881	1881	1881	0
87	20240110	191100	65400818	1881	1881	1881	1881	0
88	20240110	191000	65400818	1881	1881	1881	1881	0
89	20240110	190900	65400818	1881	1881	1881	1881	0
90	20240110	190800	65400818	1881	1881	1881	1881	0
91	20240110	190700	65400818	1881	1881	1881	1881	0
92	20240110	190600	65400818	1881	1881	1881	1881	600
93	20240110	190500	65400818	1881	1881	1881	1881	0
94	20240110	190400	65400818	1881	1881	1881	1881	0
95	20240110	190300	65400818	1881	1881	1881	1881	0
96	20240110	190200	65400818	1881	1881	1881	1881	0
97	20240110	190100	65400818	1881	1881	1881	1881	0
98	20240110	190000	65400818	1881	1881	1881	1881	0
99	20240110	185900	65400818	1881	1881	1881	1881	0
100	20240110	185800	65400818	1881	1881	1881	1881	0
101	20240110	185700	65400818	1881	1881	1881	1881	0
102	20240110	185600	65400818	1881	1881	1881	1881	0
103	20240110	185500	65400818	1881	1881	1881	1881	0
104	20240110	185400	65400818	1881	1881	1881	1881	0
105	20240110	185300	65400818	1881	1881	1881	1881	0
106	20240110	185200	65400818	1881	1881	1881	1881	0
107	20240110	185100	65400818	1881	1881	1881	1881	0
108	20240110	185000	65400818	1881	1881	1881	1881	0
109	20240110	184900	65400818	1881	1881	1881	1881	0
110	20240110	184800	65400818	1881	1881	1881	1881	0
111	20240110	184700	65400818	1881	1881	1881	1881	0
112	20240110	184600	65400818	1881	1881	1881	1881	0
113	20240110	184500	65400818	1881	1881	1881	1881	0
114	20240110	184400	65400818	1881	1881	1881	1881	0
115	20240110	184300	65400818	1881	1881	1881	1881	0
116	20240110	184200	65400818	1881	1881	1881	1881	0
117	20240110	184100	65400818	1881	1881	1881	1881	0
118	20240110	184000	65400818	1881	1881	1881	1881	0
119	20240110	183900	65400818	1881	1881	1881	1881	0
120	20240110	183800	65400818	1881	1881	1881	1881	0
121	20240110	183700	65400818	1881	1881	1881	1881	0
122	20240110	183600	65400818	1881	1881	1881	1881	600
123	20240110	183500	65400818	1881	1881	1881	1881	0
124	20240110	183400	65400818	1881	1881	1881	1881	0
125	20240110	183300	65400818	1881	1881	1881	1881	0
126	20240110	183200	65400818	1881	1881	1881	1881	0
127	20240110	183100	65400818	1881	1881	1881	1881	0
128	20240110	183000	65400818	1881	1881	1881	1881	0
129	20240110	182900	65400818	1881	1881	1881	1881	0
130	20240110	182800	65400818	1881	1881	1881	1881	0
131	20240110	182700	65400818	1881	1881	1881	1881	0
132	20240110	182600	65400818	1881	1881	1881	1881	0
133	20240110	182500	65400818	1881	1881	1881	1881	0
134	20240110	182400	65400818	1881	1881	1881	1881	0
135	20240110	182300	65400818	1881	1881	1881	1881	0
136	20240110	182200	65400818	1881	1881	1881	1881	0
137	20240110	182100	65400818	1881	1881	1881	1881	0
138	20240110	182000	65400818	1881	1881	1881	1881	0
139	20240110	181900	65400818	1881	1881	1881	1881	0
140	20240110	181800	65400818	1881	1881	1881	1881	0
141	20240110	181700	65400818	1881	1881	1881	1881	0
142	20240110	181600	65400818	1881	1881	1881	1881	0
143	20240110	181500	65400818	1881	1881	1881	1881	0
144	20240110	181400	65400818	1881	1881	1881	1881	0
145	20240110	181300	65400818	1881	1881	1881	1881	0
146	20240110	181200	65400818	1881	1881	1881	1881	0
147	20240110	181100	65400818	1881	1881	1881	1881	0
148	20240110	181000	65400818	1881	1881	1881	1881	0
149	20240110	180900	65400818	1881	1881	1881	1881	0
150	20240110	180800	65400818	1881	1881	1881	1881	0
151	20240110	180700	65400818	1881	1881	1881	1881	0
152	20240110	180600	65400818	1881	1881	1881	1881	600
153	20240110	180500	65400818	1881	1881	1881	1881	0
154	20240110	180400	65400818	1881	1881	1881	1881	0
155	20240110	180300	65400818	1881	1881	1881	1881	0
156	20240110	180200	65400818	1881	1881	1881	1881	0
157	20240110	180100	65400818	1881	1881	1881	1881	0
158	20240110	180000	65400818	1881	1881	1881	1881	0
159	20240110	175900	65400818	1881	1881	1881	1881	0
160	20240110	175800	65400818	1881	1881	1881	1881	0
161	20240110	175700	65400818	1881	1881	1881	1881	0
162	20240110	175600	65400818	1881	1881	1881	1881	0
163	20240110	175500	65400818	1881	1881	1881	1881	0
164	20240110	175400	65400818	1881	1881	1881	1881	0
165	20240110	175300	65400818	1881	1881	1881	1881	0
166	20240110	175200	65400818	1881	1881	1881	1881	0
167	20240110	175100	65400818	1881	1881	1881	1881	0
168	20240110	175000	65400818	1881	1881	1881	1881	0
169	20240110	174900	65400818	1881	1881	1881	1881	0
170	20240110	174800	65400818	1881	1881	1881	1881	0
171	20240110	174700	65400818	1881	1881	1881	1881	0
172	20240110	174600	65400818	1881	1881	1881	1881	0
173	20240110	174500	65400818	1881	1881	1881	1881	0
174	20240110	174400	65400818	1881	1881	1881	1881	0
175	20240110	174300	65400818	1881	1881	1881	1881	0
176	20240110	174200	65400818	1881	1881	1881	1881	0
177	20240110	174100	65400818	1881	1881	1881	1881	0
178	20240110	174000	65400818	1881	1881	1881	1881	0
179	20240110	173900	65400818	1881	1881	1881	1881	0
180	20240110	173800	65400818	1881	1881	1881	1881	0
181	20240110	173700	65400818	1881	1881	1881	1881	0
182	20240110	173600	65400818	1881	1881	1881	1881	600
183	20240110	173500	65400818	1881	1881	1881	1881	0
184	20240110	173400	65400818	1881	1881	1881	1881	0
185	20240110	173300	65400818	1881	1881	1881	1881	0
186	20240110	173200	65400818	1881	1881	1881	1881	0
187	20240110	173100	65400818	1881	1881	1881	1881	0
188	20240110	173000	65400818	1881	1881	1881	1881	0
189	20240110	172900	65400818	1881	1881	1881	1881	0
190	20240110	172800	65400818	1881	1881	1881	1881	0
191	20240110	172700	65400818	1881	1881	1881	1881	0
192	20240110	172600	65400818	1881	1881	1881	1881	0
193	20240110	172500	65400818	1881	1881	1881	1881	0
194	20240110	172400	65400818	1881	1881	1881	1881	0
195	20240110	172300	65400818	1881	1881	1881	1881	0
196	20240110	172200	65400818	1881	1881	1881	1881	0
197	20240110	172100	65400818	1881	1881	1881	1881	0
198	20240110	172000	65400818	1881	1881	1881	1881	0
199	20240110	171900	65400818	1881	1881	1881	1881	0
200	20240110	171800	65400818	1881	1881	1881	1881	0
201	20240110	171700	65400818	1881	1881	1881	1881	0
202	20240110	171600	65400818	1881	1881	1881	1881	0
203	20240110	171500	65400818	1881	1881	1881	1881	0
204	20240110	171400	65400818	1881	1881	1881	1881	0
205	20240110	171300	65400818	1881	1881	1881	1881	0
206	20240110	171200	65400818	1881	1881	1881	1881	0
207	20240110	171100	65400818	1881	1881	1881	1881	0
208	20240110	171000	65400818	1881	1881	1881	1881	0
209	20240110	170900	65400818	1881	1881	1881	1881	0
210	20240110	170800	65400818	1881	1881	1881	1881	0
211	20240110	170700	65400818	1881	1881	1881	1881	0
212	20240110	170600	65400818	1881	1881	1881	1881	600
213	20240110	170500	65400818	1881	1881	1881	1881	0
214	20240110	170400	65400818	1881	1881	1881	1881	0
215	20240110	170300	65400818	1881	1881	1881	1881	0
216	20240110	170200	65400818	1881	1881	1881	1881	0
217	20240110	170100	65400818	1881	1881	1881	1881	0
218	20240110	170000	65400818	1881	1881	1881	1881	0
219	20240110	165900	65400818	1881	1881	1881	1881	0
220	20240110	165800	65400818	1881	1881	1881	1881	0
221	20240110	165700	65400818	1881	1881	1881	1881	0
222	20240110	165600	65400818	1881	1881	1881	1881	0
223	20240110	165500	65400818	1881	1881	1881	1881	0
224	20240110	165400	65400818	1881	1881	1881	1881	0
225	20240110	165300	65400818	1881	1881	1881	1881	0
226	20240110	165200	65400818	1881	1881	1881	1881	0
227	20240110	165100	65400818	1881	1881	1881	1881	0
228	20240110	165000	65400818	1881	1881	1881	1881	0
229	20240110	164900	65400818	1881	1881	1881	1881	0
230	20240110	164800	65400818	1881	1881	1881	1881	0
231	20240110	164700	65400818	1881	1881	1881	1881	0
232	20240110	164600	65400818	1881	1881	1881	1881	0
233	20240110	164500	65400818	1881	1881	1881	1881	0
234	20240110	164400	65400818	1881	1881	1881	1881	0
235	20240110	164300	65400818	1881	1881	1881	1881	0
236	20240110	164200	65400818	1881	1881	1881	1881	0
237	20240110	164100	65400818	1881	1881	1881	1881	0
238	20240110	164000	65400818	1881	1881	1881	1881	0
239	20240110	163900	65400818	1881	1881	1881	1881	0
240	20240110	163800	65400818	1881	1881	1881	1881	0
241	20240110	163700	65400818	1881	1881	1881	1881	0
242	20240110	163600	65400818	1881	1881	1881	1881	600
243	20240110	163500	65400818	1881	1881	1881	1881	0
244	20240110	163400	65400818	1881	1881	1881	1881	0
245	20240110	163300	65400818	1881	1881	1881	1881	0
246	20240110	163200	65400818	1881	1881	1881	1881	0
247	20240110	163100	65400818	1881	1881	1881	1881	0
248	20240110	163000	65400818	1881	1881	1881	1881	0
249	20240110	162900	65400818	1881	1881	1881	1881	0
250	20240110	162800	65400818	1881	1881	1881	1881	0
251	20240110	162700	65400818	1881	1881	1881	1881	0
252	20240110	162600	65400818	1881	1881	1881	1881	0
253	20240110	162500	65400818	1881	1881	1881	1881	0
254	20240110	162400	65400818	1881	1881	1881	1881	0
255	20240110	162300	65400818	1881	1881	1881	1881	0
256	20240110	162200	65400818	1881	1881	1881	1881	0
257	20240110	162100	65400818	1881	1881	1881	1881	0
258	20240110	162000	65400818	1881	1881	1881	1881	0
259	20240110	161900	65400818	1881	1881	1881	1881	0
260	20240110	161800	65400818	1881	1881	1881	1881	0
261	20240110	161700	65400818	1881	1881	1881	1881	0
262	20240110	161600	65400818	1881	1881	1881	1881	0
263	20240110	161500	65400818	1881	1881	1881	1881	0
264	20240110	161400	65400818	1881	1881	1881	1881	0
265	20240110	161300	65400818	1881	1881	1881	1881	0
266	20240110	161200	65400818	1881	1881	1881	1881	0
267	20240110	161100	65400818	1881	1881	1881	1881	0
268	20240110	161000	65400818	1881	1881	1881	1881	0
269	20240110	160900	65400818	1881	1881	1881	1881	0
270	20240110	160800	65400818	1881	1881	1881	1881	0
271	20240110	160700	65400818	1881	1881	1881	1881	0
272	20240110	160600	65400818	1881	1881	1881	1881	600
273	20240110	160500	65400818	1881	1881	1881	1881	0
274	20240110	160400	65400818	1881	1881	1881	1881	0
275	20240110	160300	65400818	1881	1881	1881	1881	0
276	20240110	160200	65400818	1881	1881	1881	1881	0
277	20240110	160100	65400818	1881	1881	1881	1881	0
278	20240110	160000	65400818	1881	1881	1881	1881	0
279	20240110	155900	65400818	1881	1881	1881	1881	0
280	20240110	155800	65400818	1881	1881	1881	1881	0
281	20240110	155700	65400818	1881	1881	1881	1881	0
282	20240110	155600	65400818	1881	1881	1881	1881	0
283	20240110	155500	65400818	1881	1881	1881	1881	0
284	20240110	155400	65400818	1881	1881	1881	1881	0
285	20240110	155300	65400818	1881	1881	1881	1881	0
286	20240110	155200	65400818	1881	1881	1881	1881	0
287	20240110	155100	65400818	1881	1881	1881	1881	0
288	20240110	155000	65400818	1881	1881	1881	1881	0
289	20240110	154900	65400818	1881	1881	1881	1881	0
290	20240110	154800	65400818	1881	1881	1881	1881	0
291	20240110	154700	65400818	1881	1881	1881	1881	0
292	20240110	154600	65400818	1881	1881	1881	1881	0
293	20240110	154500	65400818	1881	1881	1881	1881	0
294	20240110	154400	65400818	1881	1881	1881	1881	0
295	20240110	154300	65400818	1881	1881	1881	1881	0
296	20240110	154200	65400818	1881	1881	1881	1881	0
297	20240110	154100	65400818	1881	1881	1881	1881	0
298	20240110	154000	65400818	1881	1881	1881	1881	0
299	20240110	153900	65400818	1881	1881	1881	1881	0
300	20240110	153800	65400818	1881	1881	1881	1881	0
301	20240110	153700	65400818	1881	1881	1881	1881	0
302	20240110	153600	65400818	1881	1881	1881	1881	600
303	20240110	153500	65400818	1881	1881	1881	1881	0
304	20240110	153400	65400818	1881	1881	1881	1881	0
305	20240110	153300	65400818	1881	1881	1881	1881	0
306	20240110	153200	65400818	1881	1881	1881	1881	0
307	20240110	153100	65400818	1881	1881	1881	1881	0
308	20240110	153000	65400818	1881	1881	1881	1881	600
309	20240110	152900	64272218	1884	1884	1884	1884	0
310	20240110	152800	64272218	1884	1884	1884	1884	0
311	20240110	152700	64272218	1884	1884	1884	1884	0
312	20240110	152600	64272218	1884	1884	1884	1884	0
313	20240110	152500	64272218	1884	1884	1884	1884	0
314	20240110	152400	64272218	1884	1884	1884	1884	0
315	20240110	152300	64272218	1884	1884	1884	1884	0
316	20240110	152200	64272218	1884	1884	1884	1884	0
317	20240110	152100	64272218	1884	1884	1884	1884	0
318	20240110	152000	64272218	1884	1884	1884	1884	0
319	20240110	151900	64272218	1884	1884	1884	1884	0
320	20240110	151800	64272218	1884	1881	1884	1881	688
321	20240110	151700	62978087	1882	1882	1882	1882	0
322	20240110	151600	62978087	1882	1882	1882	1882	0
323	20240110	151500	62978087	1882	1882	1882	1882	0
324	20240110	151400	62978087	1882	1883	1885	1882	769
325	20240110	151300	61530211	1883	1883	1883	1883	0
326	20240110	151200	61530211	1883	1883	1883	1883	1
327	20240110	151100	61528328	1885	1885	1885	1885	0
328	20240110	151000	61528328	1885	1885	1885	1885	1
329	20240110	150900	61526443	1883	1883	1883	1883	0
330	20240110	150800	61526443	1883	1883	1883	1883	0
331	20240110	150700	61526443	1883	1883	1883	1883	0
332	20240110	150600	61526443	1883	1883	1883	1883	83
333	20240110	150500	61370154	1886	1886	1886	1886	0
334	20240110	150400	61370154	1886	1886	1886	1886	0
335	20240110	150300	61370154	1886	1886	1886	1886	0
336	20240110	150200	61370154	1886	1886	1886	1886	0
337	20240110	150100	61370154	1886	1886	1886	1886	0
338	20240110	150000	61370154	1886	1885	1886	1885	32
339	20240110	145900	61309822	1886	1886	1886	1886	0
340	20240110	145800	61309822	1886	1886	1886	1886	0
341	20240110	145700	61309822	1886	1886	1886	1886	0
342	20240110	145600	61309822	1886	1886	1886	1886	0
343	20240110	145500	61309822	1886	1886	1886	1886	2
344	20240110	145400	61306050	1887	1887	1887	1887	0
345	20240110	145300	61306050	1887	1887	1887	1887	0
346	20240110	145200	61306050	1887	1887	1887	1887	0
347	20240110	145100	61306050	1887	1887	1887	1887	0
348	20240110	145000	61306050	1887	1883	1887	1883	3
349	20240110	144900	61300393	1888	1888	1888	1888	0
350	20240110	144800	61300393	1888	1888	1888	1888	0
351	20240110	144700	61300393	1888	1888	1888	1888	0
352	20240110	144600	61300393	1888	1888	1888	1888	0
353	20240110	144500	61300393	1888	1888	1888	1888	2
354	20240110	144400	61296617	1889	1889	1889	1889	0
355	20240110	144300	61296617	1889	1889	1889	1889	0
356	20240110	144200	61296617	1889	1889	1889	1889	0
357	20240110	144100	61296617	1889	1889	1889	1889	0
358	20240110	144000	61296617	1889	1889	1889	1889	2
359	20240110	143900	61292839	1882	1882	1882	1882	199
360	20240110	143800	60918321	1882	1882	1882	1882	0
361	20240110	143700	60918321	1882	1882	1882	1882	0
362	20240110	143600	60918321	1882	1882	1882	1882	0
363	20240110	143500	60918321	1882	1889	1889	1882	11
364	20240110	143400	60897605	1890	1890	1890	1890	0
365	20240110	143300	60897605	1890	1890	1890	1890	0
366	20240110	143200	60897605	1890	1890	1890	1890	0
367	20240110	143100	60897605	1890	1890	1890	1890	0
368	20240110	143000	60897605	1890	1890	1890	1890	2
369	20240110	142900	60893825	1890	1890	1890	1890	4
370	20240110	142800	60886265	1890	1890	1890	1890	40
371	20240110	142700	60810665	1891	1891	1891	1891	0
372	20240110	142600	60810665	1891	1891	1891	1891	0
373	20240110	142500	60810665	1891	1891	1891	1891	2
374	20240110	142400	60806883	1880	1880	1880	1880	0
375	20240110	142300	60806883	1880	1880	1880	1880	0
376	20240110	142200	60806883	1880	1884	1884	1880	4006
377	20240110	142100	53274651	1893	1893	1893	1893	0
378	20240110	142000	53274651	1893	1893	1893	1893	2
379	20240110	141900	53270865	1894	1894	1894	1894	0
380	20240110	141800	53270865	1894	1894	1894	1894	0
381	20240110	141700	53270865	1894	1894	1894	1894	0
382	20240110	141600	53270865	1894	1894	1894	1894	0
383	20240110	141500	53270865	1894	1894	1894	1894	2
384	20240110	141400	53267077	1895	1895	1895	1895	0
385	20240110	141300	53267077	1895	1895	1895	1895	0
386	20240110	141200	53267077	1895	1895	1895	1895	0
387	20240110	141100	53267077	1895	1895	1895	1895	0
388	20240110	141000	53267077	1895	1891	1895	1891	2
389	20240110	140900	53263291	1885	1883	1885	1883	737
390	20240110	140800	51874070	1883	1882	1883	1882	24
391	20240110	140700	51828899	1883	1883	1883	1883	1
392	20240110	140600	51827016	1883	1883	1883	1883	4
393	20240110	140500	51819484	1883	1884	1884	1883	33
394	20240110	140400	51757343	1884	1884	1884	1884	1
395	20240110	140300	51755459	1884	1884	1884	1884	0
396	20240110	140200	51755459	1884	1884	1884	1884	3
397	20240110	140100	51749807	1884	1884	1884	1884	2
398	20240110	140000	51746039	1884	1884	1884	1884	3
399	20240110	135900	51740387	1884	1884	1884	1884	2
400	20240110	135800	51736619	1883	1883	1883	1883	20
401	20240110	135700	51698959	1884	1884	1884	1884	0
402	20240110	135600	51698959	1884	1884	1884	1884	0
403	20240110	135500	51698959	1884	1884	1884	1884	3
404	20240110	135400	51693307	1884	1884	1884	1884	2
405	20240110	135300	51689539	1884	1884	1884	1884	3
406	20240110	135200	51683887	1883	1883	1883	1883	7
407	20240110	135100	51670706	1883	1883	1883	1882	30
408	20240110	135000	51614236	1883	1883	1883	1883	3
409	20240110	134900	51608587	1884	1884	1884	1884	0
410	20240110	134800	51608587	1884	1884	1884	1884	0
411	20240110	134700	51608587	1884	1884	1884	1884	0
412	20240110	134600	51608587	1884	1884	1884	1884	0
413	20240110	134500	51608587	1884	1884	1884	1884	3
414	20240110	134400	51602935	1885	1885	1885	1885	1000
415	20240110	134300	49717935	1885	1885	1885	1885	0
416	20240110	134200	49717935	1885	1885	1885	1885	0
417	20240110	134100	49717935	1885	1885	1885	1885	0
418	20240110	134000	49717935	1885	1885	1885	1885	3
419	20240110	133900	49712280	1879	1879	1879	1879	192
420	20240110	133800	49351512	1878	1878	1878	1878	135
421	20240110	133700	49097982	1878	1878	1878	1878	0
422	20240110	133600	49097982	1878	1878	1878	1878	557
423	20240110	133500	48051936	1879	1879	1879	1879	3
424	20240110	133400	48046299	1879	1878	1879	1878	187
425	20240110	133300	47694946	1879	1879	1879	1879	1
426	20240110	133200	47693067	1879	1879	1879	1879	0
427	20240110	133100	47693067	1879	1879	1879	1879	0
428	20240110	133000	47693067	1879	1879	1879	1879	3
429	20240110	132900	47687430	1878	1878	1878	1878	0
430	20240110	132800	47687430	1878	1879	1879	1878	49
431	20240110	132700	47595379	1879	1879	1879	1879	10
432	20240110	132600	47576589	1879	1879	1879	1879	50
433	20240110	132500	47482639	1879	1879	1879	1879	68
434	20240110	132400	47354867	1879	1879	1879	1879	1
435	20240110	132300	47352988	1878	1878	1878	1878	20
436	20240110	132200	47315428	1879	1879	1879	1879	0
437	20240110	132100	47315428	1879	1879	1879	1879	0
438	20240110	132000	47315428	1879	1879	1879	1879	0
439	20240110	131900	47315428	1879	1879	1879	1879	50
440	20240110	131800	47221478	1879	1879	1879	1879	5
441	20240110	131700	47212083	1878	1878	1878	1878	41
442	20240110	131600	47135085	1878	1878	1878	1878	0
443	20240110	131500	47135085	1878	1878	1878	1878	0
444	20240110	131400	47135085	1878	1878	1878	1878	0
445	20240110	131300	47135085	1878	1878	1878	1878	0
446	20240110	131200	47135085	1878	1878	1878	1878	0
447	20240110	131100	47135085	1878	1878	1878	1878	0
448	20240110	131000	47135085	1878	1878	1878	1878	0
449	20240110	130900	47135085	1878	1878	1878	1878	0
450	20240110	130800	47135085	1878	1878	1878	1878	0
451	20240110	130700	47135085	1878	1878	1878	1878	0
452	20240110	130600	47135085	1878	1879	1879	1878	35
453	20240110	130500	47069341	1878	1878	1878	1878	0
454	20240110	130400	47069341	1878	1878	1878	1878	456
455	20240110	130300	46212973	1878	1878	1878	1878	41
456	20240110	130200	46135975	1879	1879	1879	1879	10
457	20240110	130100	46117185	1878	1878	1878	1878	0
458	20240110	130000	46117185	1878	1878	1878	1878	0
459	20240110	125900	46117185	1878	1878	1878	1878	0
460	20240110	125800	46117185	1878	1878	1878	1878	13
461	20240110	125700	46092771	1879	1879	1879	1879	0
462	20240110	125600	46092771	1879	1879	1879	1879	0
463	20240110	125500	46092771	1879	1879	1879	1879	0
464	20240110	125400	46092771	1879	1879	1879	1879	0
465	20240110	125300	46092771	1879	1879	1879	1879	657
466	20240110	125200	44858268	1879	1879	1879	1879	32
467	20240110	125100	44798140	1879	1879	1879	1879	0
468	20240110	125000	44798140	1879	1879	1879	1879	0
469	20240110	124900	44798140	1879	1879	1879	1879	0
470	20240110	124800	44798140	1879	1879	1879	1879	0
471	20240110	124700	44798140	1879	1879	1879	1879	16
472	20240110	124600	44768076	1879	1879	1879	1879	0
473	20240110	124500	44768076	1879	1883	1883	1879	152
474	20240110	124400	44482282	1885	1885	1885	1885	1
475	20240110	124300	44480397	1884	1884	1884	1884	0
476	20240110	124200	44480397	1884	1884	1884	1884	0
477	20240110	124100	44480397	1884	1884	1884	1884	20
478	20240110	124000	44442717	1884	1884	1884	1884	0
479	20240110	123900	44442717	1884	1884	1884	1884	11
480	20240110	123800	44421993	1884	1883	1884	1883	28
481	20240110	123700	44369260	1883	1883	1883	1883	1
482	20240110	123600	44367377	1878	1878	1878	1878	0
483	20240110	123500	44367377	1878	1878	1878	1878	0
484	20240110	123400	44367377	1878	1878	1878	1878	0
485	20240110	123300	44367377	1878	1878	1878	1878	0
486	20240110	123200	44367377	1878	1878	1878	1878	0
487	20240110	123100	44367377	1878	1878	1878	1878	120
488	20240110	123000	44142017	1878	1878	1878	1878	6
489	20240110	122900	44130749	1878	1882	1882	1878	1486
490	20240110	122800	41335413	1882	1883	1883	1882	549
491	20240110	122700	40301670	1884	1884	1884	1884	0
492	20240110	122600	40301670	1884	1884	1884	1884	20
493	20240110	122500	40263990	1885	1885	1885	1885	200
494	20240110	122400	39886990	1888	1888	1888	1888	0
495	20240110	122300	39886990	1888	1888	1888	1888	0
496	20240110	122200	39886990	1888	1888	1888	1888	0
497	20240110	122100	39886990	1888	1888	1888	1888	0
498	20240110	122000	39886990	1888	1888	1888	1888	0
499	20240110	121900	39886990	1888	1888	1888	1888	0
500	20240110	121800	39886990	1888	1888	1888	1888	0
501	20240110	121700	39886990	1888	1888	1888	1888	0
502	20240110	121600	39886990	1888	1888	1888	1888	0
503	20240110	121500	39886990	1888	1888	1888	1888	10
504	20240110	121400	39868110	1888	1888	1888	1888	0
505	20240110	121300	39868110	1888	1888	1888	1888	0
506	20240110	121200	39868110	1888	1883	1888	1883	88
507	20240110	121100	39702327	1884	1884	1884	1884	0
508	20240110	121000	39702327	1884	1884	1884	1884	0
509	20240110	120900	39702327	1884	1884	1884	1884	20
510	20240110	120800	39664647	1884	1884	1884	1884	0
511	20240110	120700	39664647	1884	1884	1884	1884	0
512	20240110	120600	39664647	1884	1885	1885	1884	216
513	20240110	120500	39257698	1885	1885	1885	1885	0
514	20240110	120400	39257698	1885	1890	1890	1885	538
515	20240110	120300	38242791	1890	1890	1890	1890	5
516	20240110	120200	38233341	1889	1889	1889	1889	0
517	20240110	120100	38233341	1889	1889	1889	1889	0
518	20240110	120000	38233341	1889	1889	1889	1889	0
519	20240110	115900	38233341	1889	1890	1890	1889	343
520	20240110	115800	37585273	1890	1890	1890	1890	0
521	20240110	115700	37585273	1890	1891	1891	1890	81
522	20240110	115600	37432173	1893	1893	1893	1893	287
523	20240110	115500	36888882	1893	1893	1893	1893	1
524	20240110	115400	36886989	1892	1892	1892	1892	18
525	20240110	115300	36852933	1891	1891	1891	1891	6
526	20240110	115200	36841587	1891	1891	1891	1891	180
527	20240110	115100	36501207	1890	1890	1890	1890	0
528	20240110	115000	36501207	1890	1890	1890	1890	0
529	20240110	114900	36501207	1890	1890	1890	1890	0
530	20240110	114800	36501207	1890	1890	1890	1890	0
531	20240110	114700	36501207	1890	1890	1890	1890	0
532	20240110	114600	36501207	1890	1890	1890	1890	20
533	20240110	114500	36463407	1892	1892	1892	1892	0
534	20240110	114400	36463407	1892	1892	1892	1892	0
535	20240110	114300	36463407	1892	1892	1892	1892	0
536	20240110	114200	36463407	1892	1892	1892	1892	0
537	20240110	114100	36463407	1892	1892	1892	1892	0
538	20240110	114000	36463407	1892	1892	1892	1892	0
539	20240110	113900	36463407	1892	1892	1892	1892	0
540	20240110	113800	36463407	1892	1892	1892	1892	2
541	20240110	113700	36459623	1890	1890	1890	1890	1
542	20240110	113600	36457733	1890	1890	1890	1890	0
543	20240110	113500	36457733	1890	1890	1890	1890	6
544	20240110	113400	36446393	1893	1893	1893	1893	25
545	20240110	113300	36399068	1890	1890	1890	1890	0
546	20240110	113200	36399068	1890	1891	1891	1890	3122
547	20240110	113100	30498334	1894	1894	1894	1894	0
548	20240110	113000	30498334	1894	1894	1894	1894	0
549	20240110	112900	30498334	1894	1894	1894	1894	0
550	20240110	112800	30498334	1894	1894	1894	1894	10
551	20240110	112700	30479394	1895	1895	1895	1895	0
552	20240110	112600	30479394	1895	1895	1895	1895	0
553	20240110	112500	30479394	1895	1895	1895	1895	0
554	20240110	112400	30479394	1895	1895	1895	1895	0
555	20240110	112300	30479394	1895	1895	1895	1895	0
556	20240110	112200	30479394	1895	1895	1895	1895	0
557	20240110	112100	30479394	1895	1895	1895	1895	0
558	20240110	112000	30479394	1895	1895	1895	1895	0
559	20240110	111900	30479394	1895	1895	1895	1895	100
560	20240110	111800	30289894	1891	1892	1892	1891	1810
561	20240110	111700	26867074	1898	1898	1898	1898	0
562	20240110	111600	26867074	1898	1898	1898	1898	0
563	20240110	111500	26867074	1898	1898	1898	1898	0
564	20240110	111400	26867074	1898	1898	1898	1898	0
565	20240110	111300	26867074	1898	1898	1898	1898	0
566	20240110	111200	26867074	1898	1898	1898	1898	0
567	20240110	111100	26867074	1898	1898	1898	1898	0
568	20240110	111000	26867074	1898	1898	1898	1898	0
569	20240110	110900	26867074	1898	1898	1898	1898	0
570	20240110	110800	26867074	1898	1898	1898	1898	1
571	20240110	110700	26865176	1890	1890	1890	1890	0
572	20240110	110600	26865176	1890	1890	1890	1890	0
573	20240110	110500	26865176	1890	1890	1890	1890	0
574	20240110	110400	26865176	1890	1890	1890	1890	0
575	20240110	110300	26865176	1890	1890	1890	1890	0
576	20240110	110200	26865176	1890	1890	1890	1890	0
577	20240110	110100	26865176	1890	1894	1894	1890	1066
578	20240110	110000	24848662	1894	1894	1894	1894	0
579	20240110	105900	24848662	1894	1896	1896	1894	520
580	20240110	105800	23863077	1896	1896	1896	1896	0
581	20240110	105700	23863077	1896	1896	1896	1896	0
582	20240110	105600	23863077	1896	1897	1897	1896	103
583	20240110	105500	23667788	1896	1896	1896	1896	0
584	20240110	105400	23667788	1896	1896	1896	1896	0
585	20240110	105300	23667788	1896	1899	1899	1896	201
586	20240110	105200	23286672	1899	1899	1899	1899	0
587	20240110	105100	23286672	1899	1899	1899	1899	0
588	20240110	105000	23286672	1899	1899	1899	1899	3
589	20240110	104900	23280975	1898	1898	1898	1898	79
590	20240110	104800	23131033	1898	1898	1898	1898	0
591	20240110	104700	23131033	1898	1898	1898	1898	1
592	20240110	104600	23129135	1899	1899	1899	1899	0
593	20240110	104500	23129135	1899	1899	1899	1899	0
594	20240110	104400	23129135	1899	1899	1899	1899	197
595	20240110	104300	22755032	1899	1899	1899	1899	69
596	20240110	104200	22624001	1901	1901	1901	1901	0
597	20240110	104100	22624001	1901	1901	1901	1901	0
598	20240110	104000	22624001	1901	1901	1901	1901	21
599	20240110	103900	22584080	1901	1901	1901	1901	0
600	20240110	103800	22584080	1901	1901	1901	1901	0
601	20240110	103700	22584080	1901	1901	1901	1901	0
602	20240110	103600	22584080	1901	1901	1901	1901	0
603	20240110	103500	22584080	1901	1901	1901	1901	0
604	20240110	103400	22584080	1901	1901	1901	1901	0
605	20240110	103300	22584080	1901	1901	1901	1901	0
606	20240110	103200	22584080	1901	1901	1901	1901	0
607	20240110	103100	22584080	1901	1900	1901	1900	526
608	20240110	103000	21584480	1900	1899	1900	1899	39
609	20240110	102900	21510415	1899	1899	1899	1899	5
610	20240110	102800	21500920	1900	1900	1900	1900	58
611	20240110	102700	21390720	1900	1900	1900	1900	5
612	20240110	102600	21381220	1899	1899	1899	1899	0
613	20240110	102500	21381220	1899	1899	1899	1899	0
614	20240110	102400	21381220	1899	1899	1899	1899	10
615	20240110	102300	21362230	1899	1899	1899	1899	0
616	20240110	102200	21362230	1899	1899	1899	1899	290
617	20240110	102100	20811520	1896	1896	1896	1896	0
618	20240110	102000	20811520	1896	1896	1896	1896	0
619	20240110	101900	20811520	1896	1896	1896	1896	0
620	20240110	101800	20811520	1896	1897	1897	1896	2
621	20240110	101700	20807727	1898	1898	1898	1898	51
622	20240110	101600	20710929	1899	1899	1899	1899	0
623	20240110	101500	20710929	1899	1899	1899	1899	0
624	20240110	101400	20710929	1899	1901	1901	1899	3645
625	20240110	101300	13781797	1902	1902	1902	1902	0
626	20240110	101200	13781797	1902	1903	1903	1902	859
627	20240110	101100	12147857	1904	1904	1904	1904	10
628	20240110	101000	12128817	1903	1903	1903	1903	0
629	20240110	100900	12128817	1903	1903	1903	1903	21
630	20240110	100800	12088854	1903	1903	1903	1903	0
631	20240110	100700	12088854	1903	1903	1903	1903	1
632	20240110	100600	12086951	1904	1904	1904	1904	75
633	20240110	100500	11944151	1915	1915	1915	1915	0
634	20240110	100400	11944151	1915	1915	1915	1915	0
635	20240110	100300	11944151	1915	1915	1915	1915	0
636	20240110	100200	11944151	1915	1915	1915	1915	0
637	20240110	100100	11944151	1915	1915	1915	1915	0
638	20240110	100000	11944151	1915	1915	1915	1915	0
639	20240110	095900	11944151	1915	1915	1915	1915	0
640	20240110	095800	11944151	1915	1915	1915	1915	0
641	20240110	095700	11944151	1915	1915	1915	1915	0
642	20240110	095600	11944151	1915	1915	1915	1915	0
643	20240110	095500	11944151	1915	1915	1915	1915	0
644	20240110	095400	11944151	1915	1915	1915	1915	0
645	20240110	095300	11944151	1915	1915	1915	1915	0
646	20240110	095200	11944151	1915	1915	1915	1915	0
647	20240110	095100	11944151	1915	1915	1915	1915	0
648	20240110	095000	11944151	1915	1915	1915	1915	0
649	20240110	094900	11944151	1915	1915	1915	1915	15
650	20240110	094800	11915426	1916	1916	1916	1916	0
651	20240110	094700	11915426	1916	1916	1916	1916	1
652	20240110	094600	11913510	1916	1917	1917	1916	2
653	20240110	094500	11909677	1904	1913	1913	1904	234
654	20240110	094400	11464026	1919	1919	1919	1919	0
655	20240110	094300	11464026	1919	1919	1919	1919	0
656	20240110	094200	11464026	1919	1919	1919	1919	0
657	20240110	094100	11464026	1919	1919	1919	1919	41
658	20240110	094000	11385347	1902	1902	1902	1902	0
659	20240110	093900	11385347	1902	1902	1902	1902	0
660	20240110	093800	11385347	1902	1902	1902	1902	0
661	20240110	093700	11385347	1902	1912	1912	1902	885
662	20240110	093600	9698350	1912	1912	1912	1912	0
663	20240110	093500	9698350	1912	1912	1912	1912	0
664	20240110	093400	9698350	1912	1912	1912	1912	0
665	20240110	093300	9698350	1912	1912	1912	1912	523
666	20240110	093200	8698374	1911	1911	1911	1911	0
667	20240110	093100	8698374	1911	1911	1911	1911	0
668	20240110	093000	8698374	1911	1911	1911	1911	1
669	20240110	092900	8696463	1920	1920	1920	1920	0
670	20240110	092800	8696463	1920	1920	1920	1920	0
671	20240110	092700	8696463	1920	1918	1920	1918	93
672	20240110	092600	8517963	1911	1911	1911	1911	0
673	20240110	092500	8517963	1911	1911	1911	1911	0
674	20240110	092400	8517963	1911	1911	1911	1911	0
675	20240110	092300	8517963	1911	1911	1911	1911	0
676	20240110	092200	8517963	1911	1911	1911	1911	0
677	20240110	092100	8517963	1911	1911	1911	1911	622
678	20240110	092000	7329321	1911	1911	1911	1911	0
679	20240110	091900	7329321	1911	1911	1911	1911	0
680	20240110	091800	7329321	1911	1911	1911	1911	0
681	20240110	091700	7329321	1911	1911	1911	1911	0
682	20240110	091600	7329321	1911	1911	1911	1911	0
683	20240110	091500	7329321	1911	1911	1911	1911	0
684	20240110	091400	7329321	1911	1911	1911	1911	0
685	20240110	091300	7329321	1911	1911	1911	1911	0
686	20240110	091200	7329321	1911	1911	1911	1911	0
687	20240110	091100	7329321	1911	1911	1911	1911	0
688	20240110	091000	7329321	1911	1911	1911	1911	117
689	20240110	090900	7105734	1911	1911	1911	1911	220
690	20240110	090800	6685314	1911	1911	1911	1911	0
691	20240110	090700	6685314	1911	1911	1911	1911	5
692	20240110	090600	6675759	1911	1911	1911	1911	0
693	20240110	090500	6675759	1911	1911	1911	1911	1
694	20240110	090400	6673848	1911	1911	1911	1911	45
695	20240110	090300	6587853	1911	1911	1911	1911	38
696	20240110	090200	6515235	1911	1911	1911	1911	0
697	20240110	090100	6515235	1911	1911	1911	1911	104
698	20240110	090000	6316491	1911	1920	1920	1911	3295