KissMeData/196700/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	203500	70964934	1851	1851	1851	1851	1164
3	20240116	203400	70964934	1851	1851	1851	1851	0
4	20240116	203300	70964934	1851	1851	1851	1851	0
5	20240116	203200	70964934	1851	1851	1851	1851	0
6	20240116	203100	70964934	1851	1851	1851	1851	0
7	20240116	203000	70964934	1851	1851	1851	1851	0
8	20240116	202900	70964934	1851	1851	1851	1851	0
9	20240116	202800	70964934	1851	1851	1851	1851	0
10	20240116	202700	70964934	1851	1851	1851	1851	0
11	20240116	202600	70964934	1851	1851	1851	1851	0
12	20240116	202500	70964934	1851	1851	1851	1851	0
13	20240116	202400	70964934	1851	1851	1851	1851	0
14	20240116	202300	70964934	1851	1851	1851	1851	0
15	20240116	202200	70964934	1851	1851	1851	1851	0
16	20240116	202100	70964934	1851	1851	1851	1851	0
17	20240116	202000	70964934	1851	1851	1851	1851	0
18	20240116	201900	70964934	1851	1851	1851	1851	0
19	20240116	201800	70964934	1851	1851	1851	1851	0
20	20240116	201700	70964934	1851	1851	1851	1851	0
21	20240116	201600	70964934	1851	1851	1851	1851	0
22	20240116	201500	70964934	1851	1851	1851	1851	0
23	20240116	201400	70964934	1851	1851	1851	1851	0
24	20240116	201300	70964934	1851	1851	1851	1851	0
25	20240116	201200	70964934	1851	1851	1851	1851	0
26	20240116	201100	70964934	1851	1851	1851	1851	0
27	20240116	201000	70964934	1851	1851	1851	1851	0
28	20240116	200900	70964934	1851	1851	1851	1851	0
29	20240116	200800	70964934	1851	1851	1851	1851	0
30	20240116	200700	70964934	1851	1851	1851	1851	0
31	20240116	200600	70964934	1851	1851	1851	1851	0
32	20240116	200500	70964934	1851	1851	1851	1851	1164
33	20240116	200400	70964934	1851	1851	1851	1851	0
34	20240116	200300	70964934	1851	1851	1851	1851	0
35	20240116	200200	70964934	1851	1851	1851	1851	0
36	20240116	200100	70964934	1851	1851	1851	1851	0
37	20240116	200000	70964934	1851	1851	1851	1851	0
38	20240116	195900	70964934	1851	1851	1851	1851	0
39	20240116	195800	70964934	1851	1851	1851	1851	0
40	20240116	195700	70964934	1851	1851	1851	1851	0
41	20240116	195600	70964934	1851	1851	1851	1851	0
42	20240116	195500	70964934	1851	1851	1851	1851	0
43	20240116	195400	70964934	1851	1851	1851	1851	0
44	20240116	195300	70964934	1851	1851	1851	1851	0
45	20240116	195200	70964934	1851	1851	1851	1851	0
46	20240116	195100	70964934	1851	1851	1851	1851	0
47	20240116	195000	70964934	1851	1851	1851	1851	0
48	20240116	194900	70964934	1851	1851	1851	1851	0
49	20240116	194800	70964934	1851	1851	1851	1851	0
50	20240116	194700	70964934	1851	1851	1851	1851	0
51	20240116	194600	70964934	1851	1851	1851	1851	0
52	20240116	194500	70964934	1851	1851	1851	1851	0
53	20240116	194400	70964934	1851	1851	1851	1851	0
54	20240116	194300	70964934	1851	1851	1851	1851	0
55	20240116	194200	70964934	1851	1851	1851	1851	0
56	20240116	194100	70964934	1851	1851	1851	1851	0
57	20240116	194000	70964934	1851	1851	1851	1851	0
58	20240116	193900	70964934	1851	1851	1851	1851	0
59	20240116	193800	70964934	1851	1851	1851	1851	0
60	20240116	193700	70964934	1851	1851	1851	1851	0
61	20240116	193600	70964934	1851	1851	1851	1851	0
62	20240116	193500	70964934	1851	1851	1851	1851	1164
63	20240116	193400	70964934	1851	1851	1851	1851	0
64	20240116	193300	70964934	1851	1851	1851	1851	0
65	20240116	193200	70964934	1851	1851	1851	1851	0
66	20240116	193100	70964934	1851	1851	1851	1851	0
67	20240116	193000	70964934	1851	1851	1851	1851	0
68	20240116	192900	70964934	1851	1851	1851	1851	0
69	20240116	192800	70964934	1851	1851	1851	1851	0
70	20240116	192700	70964934	1851	1851	1851	1851	0
71	20240116	192600	70964934	1851	1851	1851	1851	0
72	20240116	192500	70964934	1851	1851	1851	1851	0
73	20240116	192400	70964934	1851	1851	1851	1851	0
74	20240116	192300	70964934	1851	1851	1851	1851	0
75	20240116	192200	70964934	1851	1851	1851	1851	0
76	20240116	192100	70964934	1851	1851	1851	1851	0
77	20240116	192000	70964934	1851	1851	1851	1851	0
78	20240116	191900	70964934	1851	1851	1851	1851	0
79	20240116	191800	70964934	1851	1851	1851	1851	0
80	20240116	191700	70964934	1851	1851	1851	1851	0
81	20240116	191600	70964934	1851	1851	1851	1851	0
82	20240116	191500	70964934	1851	1851	1851	1851	0
83	20240116	191400	70964934	1851	1851	1851	1851	0
84	20240116	191300	70964934	1851	1851	1851	1851	0
85	20240116	191200	70964934	1851	1851	1851	1851	0
86	20240116	191100	70964934	1851	1851	1851	1851	0
87	20240116	191000	70964934	1851	1851	1851	1851	0
88	20240116	190900	70964934	1851	1851	1851	1851	0
89	20240116	190800	70964934	1851	1851	1851	1851	0
90	20240116	190700	70964934	1851	1851	1851	1851	0
91	20240116	190600	70964934	1851	1851	1851	1851	0
92	20240116	190500	70964934	1851	1851	1851	1851	1164
93	20240116	190400	70964934	1851	1851	1851	1851	0
94	20240116	190300	70964934	1851	1851	1851	1851	0
95	20240116	190200	70964934	1851	1851	1851	1851	0
96	20240116	190100	70964934	1851	1851	1851	1851	0
97	20240116	190000	70964934	1851	1851	1851	1851	0
98	20240116	185900	70964934	1851	1851	1851	1851	0
99	20240116	185800	70964934	1851	1851	1851	1851	0
100	20240116	185700	70964934	1851	1851	1851	1851	0
101	20240116	185600	70964934	1851	1851	1851	1851	0
102	20240116	185500	70964934	1851	1851	1851	1851	0
103	20240116	185400	70964934	1851	1851	1851	1851	0
104	20240116	185300	70964934	1851	1851	1851	1851	0
105	20240116	185200	70964934	1851	1851	1851	1851	0
106	20240116	185100	70964934	1851	1851	1851	1851	0
107	20240116	185000	70964934	1851	1851	1851	1851	0
108	20240116	184900	70964934	1851	1851	1851	1851	0
109	20240116	184800	70964934	1851	1851	1851	1851	0
110	20240116	184700	70964934	1851	1851	1851	1851	0
111	20240116	184600	70964934	1851	1851	1851	1851	0
112	20240116	184500	70964934	1851	1851	1851	1851	0
113	20240116	184400	70964934	1851	1851	1851	1851	0
114	20240116	184300	70964934	1851	1851	1851	1851	0
115	20240116	184200	70964934	1851	1851	1851	1851	0
116	20240116	184100	70964934	1851	1851	1851	1851	0
117	20240116	184000	70964934	1851	1851	1851	1851	0
118	20240116	183900	70964934	1851	1851	1851	1851	0
119	20240116	183800	70964934	1851	1851	1851	1851	0
120	20240116	183700	70964934	1851	1851	1851	1851	0
121	20240116	183600	70964934	1851	1851	1851	1851	0
122	20240116	183500	70964934	1851	1851	1851	1851	1164
123	20240116	183400	70964934	1851	1851	1851	1851	0
124	20240116	183300	70964934	1851	1851	1851	1851	0
125	20240116	183200	70964934	1851	1851	1851	1851	0
126	20240116	183100	70964934	1851	1851	1851	1851	0
127	20240116	183000	70964934	1851	1851	1851	1851	0
128	20240116	182900	70964934	1851	1851	1851	1851	0
129	20240116	182800	70964934	1851	1851	1851	1851	0
130	20240116	182700	70964934	1851	1851	1851	1851	0
131	20240116	182600	70964934	1851	1851	1851	1851	0
132	20240116	182500	70964934	1851	1851	1851	1851	0
133	20240116	182400	70964934	1851	1851	1851	1851	0
134	20240116	182300	70964934	1851	1851	1851	1851	0
135	20240116	182200	70964934	1851	1851	1851	1851	0
136	20240116	182100	70964934	1851	1851	1851	1851	0
137	20240116	182000	70964934	1851	1851	1851	1851	0
138	20240116	181900	70964934	1851	1851	1851	1851	0
139	20240116	181800	70964934	1851	1851	1851	1851	0
140	20240116	181700	70964934	1851	1851	1851	1851	0
141	20240116	181600	70964934	1851	1851	1851	1851	0
142	20240116	181500	70964934	1851	1851	1851	1851	0
143	20240116	181400	70964934	1851	1851	1851	1851	0
144	20240116	181300	70964934	1851	1851	1851	1851	0
145	20240116	181200	70964934	1851	1851	1851	1851	0
146	20240116	181100	70964934	1851	1851	1851	1851	0
147	20240116	181000	70964934	1851	1851	1851	1851	0
148	20240116	180900	70964934	1851	1851	1851	1851	0
149	20240116	180800	70964934	1851	1851	1851	1851	0
150	20240116	180700	70964934	1851	1851	1851	1851	0
151	20240116	180600	70964934	1851	1851	1851	1851	0
152	20240116	180500	70964934	1851	1851	1851	1851	1164
153	20240116	180400	70964934	1851	1851	1851	1851	0
154	20240116	180300	70964934	1851	1851	1851	1851	0
155	20240116	180200	70964934	1851	1851	1851	1851	0
156	20240116	180100	70964934	1851	1851	1851	1851	0
157	20240116	180000	70964934	1851	1851	1851	1851	0
158	20240116	175900	70964934	1851	1851	1851	1851	0
159	20240116	175800	70964934	1851	1851	1851	1851	0
160	20240116	175700	70964934	1851	1851	1851	1851	0
161	20240116	175600	70964934	1851	1851	1851	1851	0
162	20240116	175500	70964934	1851	1851	1851	1851	0
163	20240116	175400	70964934	1851	1851	1851	1851	0
164	20240116	175300	70964934	1851	1851	1851	1851	0
165	20240116	175200	70964934	1851	1851	1851	1851	0
166	20240116	175100	70964934	1851	1851	1851	1851	0
167	20240116	175000	70964934	1851	1851	1851	1851	0
168	20240116	174900	70964934	1851	1851	1851	1851	0
169	20240116	174800	70964934	1851	1851	1851	1851	0
170	20240116	174700	70964934	1851	1851	1851	1851	0
171	20240116	174600	70964934	1851	1851	1851	1851	0
172	20240116	174500	70964934	1851	1851	1851	1851	0
173	20240116	174400	70964934	1851	1851	1851	1851	0
174	20240116	174300	70964934	1851	1851	1851	1851	0
175	20240116	174200	70964934	1851	1851	1851	1851	0
176	20240116	174100	70964934	1851	1851	1851	1851	0
177	20240116	174000	70964934	1851	1851	1851	1851	0
178	20240116	173900	70964934	1851	1851	1851	1851	0
179	20240116	173800	70964934	1851	1851	1851	1851	0
180	20240116	173700	70964934	1851	1851	1851	1851	0
181	20240116	173600	70964934	1851	1851	1851	1851	0
182	20240116	173500	70964934	1851	1851	1851	1851	1164
183	20240116	173400	70964934	1851	1851	1851	1851	0
184	20240116	173300	70964934	1851	1851	1851	1851	0
185	20240116	173200	70964934	1851	1851	1851	1851	0
186	20240116	173100	70964934	1851	1851	1851	1851	0
187	20240116	173000	70964934	1851	1851	1851	1851	0
188	20240116	172900	70964934	1851	1851	1851	1851	0
189	20240116	172800	70964934	1851	1851	1851	1851	0
190	20240116	172700	70964934	1851	1851	1851	1851	0
191	20240116	172600	70964934	1851	1851	1851	1851	0
192	20240116	172500	70964934	1851	1851	1851	1851	0
193	20240116	172400	70964934	1851	1851	1851	1851	0
194	20240116	172300	70964934	1851	1851	1851	1851	0
195	20240116	172200	70964934	1851	1851	1851	1851	0
196	20240116	172100	70964934	1851	1851	1851	1851	0
197	20240116	172000	70964934	1851	1851	1851	1851	0
198	20240116	171900	70964934	1851	1851	1851	1851	0
199	20240116	171800	70964934	1851	1851	1851	1851	0
200	20240116	171700	70964934	1851	1851	1851	1851	0
201	20240116	171600	70964934	1851	1851	1851	1851	0
202	20240116	171500	70964934	1851	1851	1851	1851	0
203	20240116	171400	70964934	1851	1851	1851	1851	0
204	20240116	171300	70964934	1851	1851	1851	1851	0
205	20240116	171200	70964934	1851	1851	1851	1851	0
206	20240116	171100	70964934	1851	1851	1851	1851	0
207	20240116	171000	70964934	1851	1851	1851	1851	0
208	20240116	170900	70964934	1851	1851	1851	1851	0
209	20240116	170800	70964934	1851	1851	1851	1851	0
210	20240116	170700	70964934	1851	1851	1851	1851	0
211	20240116	170600	70964934	1851	1851	1851	1851	0
212	20240116	170500	70964934	1851	1851	1851	1851	1164
213	20240116	170400	70964934	1851	1851	1851	1851	0
214	20240116	170300	70964934	1851	1851	1851	1851	0
215	20240116	170200	70964934	1851	1851	1851	1851	0
216	20240116	170100	70964934	1851	1851	1851	1851	0
217	20240116	170000	70964934	1851	1851	1851	1851	0
218	20240116	165900	70964934	1851	1851	1851	1851	0
219	20240116	165800	70964934	1851	1851	1851	1851	0
220	20240116	165700	70964934	1851	1851	1851	1851	0
221	20240116	165600	70964934	1851	1851	1851	1851	0
222	20240116	165500	70964934	1851	1851	1851	1851	0
223	20240116	165400	70964934	1851	1851	1851	1851	0
224	20240116	165300	70964934	1851	1851	1851	1851	0
225	20240116	165200	70964934	1851	1851	1851	1851	0
226	20240116	165100	70964934	1851	1851	1851	1851	0
227	20240116	165000	70964934	1851	1851	1851	1851	0
228	20240116	164900	70964934	1851	1851	1851	1851	0
229	20240116	164800	70964934	1851	1851	1851	1851	0
230	20240116	164700	70964934	1851	1851	1851	1851	0
231	20240116	164600	70964934	1851	1851	1851	1851	0
232	20240116	164500	70964934	1851	1851	1851	1851	0
233	20240116	164400	70964934	1851	1851	1851	1851	0
234	20240116	164300	70964934	1851	1851	1851	1851	0
235	20240116	164200	70964934	1851	1851	1851	1851	0
236	20240116	164100	70964934	1851	1851	1851	1851	0
237	20240116	164000	70964934	1851	1851	1851	1851	0
238	20240116	163900	70964934	1851	1851	1851	1851	0
239	20240116	163800	70964934	1851	1851	1851	1851	0
240	20240116	163700	70964934	1851	1851	1851	1851	0
241	20240116	163600	70964934	1851	1851	1851	1851	0
242	20240116	163500	70964934	1851	1851	1851	1851	1164
243	20240116	163400	70964934	1851	1851	1851	1851	0
244	20240116	163300	70964934	1851	1851	1851	1851	0
245	20240116	163200	70964934	1851	1851	1851	1851	0
246	20240116	163100	70964934	1851	1851	1851	1851	0
247	20240116	163000	70964934	1851	1851	1851	1851	0
248	20240116	162900	70964934	1851	1851	1851	1851	0
249	20240116	162800	70964934	1851	1851	1851	1851	0
250	20240116	162700	70964934	1851	1851	1851	1851	0
251	20240116	162600	70964934	1851	1851	1851	1851	0
252	20240116	162500	70964934	1851	1851	1851	1851	0
253	20240116	162400	70964934	1851	1851	1851	1851	0
254	20240116	162300	70964934	1851	1851	1851	1851	0
255	20240116	162200	70964934	1851	1851	1851	1851	0
256	20240116	162100	70964934	1851	1851	1851	1851	0
257	20240116	162000	70964934	1851	1851	1851	1851	0
258	20240116	161900	70964934	1851	1851	1851	1851	0
259	20240116	161800	70964934	1851	1851	1851	1851	0
260	20240116	161700	70964934	1851	1851	1851	1851	0
261	20240116	161600	70964934	1851	1851	1851	1851	0
262	20240116	161500	70964934	1851	1851	1851	1851	0
263	20240116	161400	70964934	1851	1851	1851	1851	0
264	20240116	161300	70964934	1851	1851	1851	1851	0
265	20240116	161200	70964934	1851	1851	1851	1851	0
266	20240116	161100	70964934	1851	1851	1851	1851	0
267	20240116	161000	70964934	1851	1851	1851	1851	0
268	20240116	160900	70964934	1851	1851	1851	1851	0
269	20240116	160800	70964934	1851	1851	1851	1851	0
270	20240116	160700	70964934	1851	1851	1851	1851	0
271	20240116	160600	70964934	1851	1851	1851	1851	0
272	20240116	160500	70964934	1851	1851	1851	1851	1164
273	20240116	160400	70964934	1851	1851	1851	1851	0
274	20240116	160300	70964934	1851	1851	1851	1851	0
275	20240116	160200	70964934	1851	1851	1851	1851	0
276	20240116	160100	70964934	1851	1851	1851	1851	0
277	20240116	160000	70964934	1851	1851	1851	1851	0
278	20240116	155900	70964934	1851	1851	1851	1851	0
279	20240116	155800	70964934	1851	1851	1851	1851	0
280	20240116	155700	70964934	1851	1851	1851	1851	0
281	20240116	155600	70964934	1851	1851	1851	1851	0
282	20240116	155500	70964934	1851	1851	1851	1851	0
283	20240116	155400	70964934	1851	1851	1851	1851	0
284	20240116	155300	70964934	1851	1851	1851	1851	0
285	20240116	155200	70964934	1851	1851	1851	1851	0
286	20240116	155100	70964934	1851	1851	1851	1851	0
287	20240116	155000	70964934	1851	1851	1851	1851	0
288	20240116	154900	70964934	1851	1851	1851	1851	0
289	20240116	154800	70964934	1851	1851	1851	1851	0
290	20240116	154700	70964934	1851	1851	1851	1851	0
291	20240116	154600	70964934	1851	1851	1851	1851	0
292	20240116	154500	70964934	1851	1851	1851	1851	0
293	20240116	154400	70964934	1851	1851	1851	1851	0
294	20240116	154300	70964934	1851	1851	1851	1851	0
295	20240116	154200	70964934	1851	1851	1851	1851	0
296	20240116	154100	70964934	1851	1851	1851	1851	0
297	20240116	154000	70964934	1851	1851	1851	1851	0
298	20240116	153900	70964934	1851	1851	1851	1851	0
299	20240116	153800	70964934	1851	1851	1851	1851	0
300	20240116	153700	70964934	1851	1851	1851	1851	0
301	20240116	153600	70964934	1851	1851	1851	1851	0
302	20240116	153500	70964934	1851	1851	1851	1851	1164
303	20240116	153400	70964934	1851	1851	1851	1851	0
304	20240116	153300	70964934	1851	1851	1851	1851	0
305	20240116	153200	70964934	1851	1851	1851	1851	0
306	20240116	153100	70964934	1851	1851	1851	1851	0
307	20240116	153000	70964934	1851	1851	1851	1851	1164
308	20240116	152900	68810370	1857	1857	1857	1857	0
309	20240116	152800	68810370	1857	1857	1857	1857	0
310	20240116	152700	68810370	1857	1857	1857	1857	0
311	20240116	152600	68810370	1857	1857	1857	1857	0
312	20240116	152500	68810370	1857	1857	1857	1857	0
313	20240116	152400	68810370	1857	1857	1857	1857	0
314	20240116	152300	68810370	1857	1857	1857	1857	0
315	20240116	152200	68810370	1857	1857	1857	1857	0
316	20240116	152100	68810370	1857	1857	1857	1857	0
317	20240116	152000	68810370	1857	1857	1857	1857	0
318	20240116	151900	68810370	1857	1857	1857	1857	2
319	20240116	151800	68806656	1856	1856	1856	1856	1800
320	20240116	151700	65465856	1857	1857	1857	1857	0
321	20240116	151600	65465856	1857	1857	1857	1857	352
322	20240116	151500	64812192	1857	1857	1857	1857	0
323	20240116	151400	64812192	1857	1857	1857	1857	0
324	20240116	151300	64812192	1857	1857	1857	1857	0
325	20240116	151200	64812192	1857	1857	1857	1857	0
326	20240116	151100	64812192	1857	1857	1857	1857	0
327	20240116	151000	64812192	1857	1857	1857	1857	0
328	20240116	150900	64812192	1857	1857	1857	1857	523
329	20240116	150800	63840981	1856	1856	1856	1856	0
330	20240116	150700	63840981	1856	1856	1856	1856	0
331	20240116	150600	63840981	1856	1856	1856	1856	0
332	20240116	150500	63840981	1856	1856	1856	1856	320
333	20240116	150400	63247061	1857	1857	1857	1857	42
334	20240116	150300	63169067	1857	1857	1857	1857	0
335	20240116	150200	63169067	1857	1857	1857	1857	19
336	20240116	150100	63133784	1857	1857	1857	1857	0
337	20240116	150000	63133784	1857	1857	1857	1857	0
338	20240116	145900	63133784	1857	1857	1857	1857	7
339	20240116	145800	63120785	1856	1856	1856	1856	0
340	20240116	145700	63120785	1856	1856	1856	1856	0
341	20240116	145600	63120785	1856	1856	1856	1856	0
342	20240116	145500	63120785	1856	1856	1856	1856	144
343	20240116	145400	62853521	1857	1857	1857	1857	0
344	20240116	145300	62853521	1857	1857	1857	1857	1120
345	20240116	145200	60773681	1857	1857	1857	1857	0
346	20240116	145100	60773681	1857	1857	1857	1857	0
347	20240116	145000	60773681	1857	1857	1857	1857	0
348	20240116	144900	60773681	1857	1857	1857	1857	0
349	20240116	144800	60773681	1857	1857	1857	1857	0
350	20240116	144700	60773681	1857	1857	1857	1857	0
351	20240116	144600	60773681	1857	1857	1857	1857	0
352	20240116	144500	60773681	1857	1857	1857	1857	0
353	20240116	144400	60773681	1857	1857	1857	1857	0
354	20240116	144300	60773681	1857	1857	1857	1857	0
355	20240116	144200	60773681	1857	1857	1857	1857	0
356	20240116	144100	60773681	1857	1858	1858	1857	682
357	20240116	144000	59506585	1857	1857	1857	1857	0
358	20240116	143900	59506585	1857	1857	1857	1857	0
359	20240116	143800	59506585	1857	1857	1857	1857	0
360	20240116	143700	59506585	1857	1857	1857	1857	0
361	20240116	143600	59506585	1857	1857	1857	1857	0
362	20240116	143500	59506585	1857	1857	1857	1857	0
363	20240116	143400	59506585	1857	1857	1857	1857	0
364	20240116	143300	59506585	1857	1857	1857	1857	0
365	20240116	143200	59506585	1857	1857	1857	1857	0
366	20240116	143100	59506585	1857	1857	1857	1857	0
367	20240116	143000	59506585	1857	1857	1857	1857	0
368	20240116	142900	59506585	1857	1857	1857	1857	62
369	20240116	142800	59391451	1856	1856	1856	1856	0
370	20240116	142700	59391451	1856	1856	1856	1856	0
371	20240116	142600	59391451	1856	1856	1856	1856	8
372	20240116	142500	59376603	1856	1856	1856	1856	0
373	20240116	142400	59376603	1856	1856	1856	1856	0
374	20240116	142300	59376603	1856	1856	1856	1856	196
375	20240116	142200	59012827	1857	1857	1857	1857	0
376	20240116	142100	59012827	1857	1857	1857	1857	0
377	20240116	142000	59012827	1857	1857	1857	1857	0
378	20240116	141900	59012827	1857	1857	1857	1857	0
379	20240116	141800	59012827	1857	1857	1857	1857	0
380	20240116	141700	59012827	1857	1857	1857	1857	253
381	20240116	141600	58543006	1857	1857	1857	1857	0
382	20240116	141500	58543006	1857	1857	1857	1857	0
383	20240116	141400	58543006	1857	1857	1857	1857	0
384	20240116	141300	58543006	1857	1857	1857	1857	0
385	20240116	141200	58543006	1857	1857	1857	1857	0
386	20240116	141100	58543006	1857	1857	1857	1857	0
387	20240116	141000	58543006	1857	1857	1857	1857	0
388	20240116	140900	58543006	1857	1857	1857	1857	0
389	20240116	140800	58543006	1857	1857	1857	1857	0
390	20240116	140700	58543006	1857	1857	1857	1857	0
391	20240116	140600	58543006	1857	1857	1857	1857	0
392	20240116	140500	58543006	1857	1857	1857	1857	0
393	20240116	140400	58543006	1857	1857	1857	1857	0
394	20240116	140300	58543006	1857	1857	1857	1857	0
395	20240116	140200	58543006	1857	1857	1857	1857	0
396	20240116	140100	58543006	1857	1857	1857	1857	0
397	20240116	140000	58543006	1857	1857	1857	1857	640
398	20240116	135900	57354526	1857	1857	1857	1857	0
399	20240116	135800	57354526	1857	1857	1857	1857	0
400	20240116	135700	57354526	1857	1857	1857	1857	0
401	20240116	135600	57354526	1857	1857	1857	1857	0
402	20240116	135500	57354526	1857	1857	1857	1857	0
403	20240116	135400	57354526	1857	1857	1857	1857	0
404	20240116	135300	57354526	1857	1857	1857	1857	0
405	20240116	135200	57354526	1857	1857	1857	1857	0
406	20240116	135100	57354526	1857	1857	1857	1857	0
407	20240116	135000	57354526	1857	1857	1857	1857	0
408	20240116	134900	57354526	1857	1857	1857	1857	0
409	20240116	134800	57354526	1857	1857	1857	1857	0
410	20240116	134700	57354526	1857	1857	1857	1857	0
411	20240116	134600	57354526	1857	1857	1857	1857	0
412	20240116	134500	57354526	1857	1857	1857	1857	0
413	20240116	134400	57354526	1857	1857	1857	1857	0
414	20240116	134300	57354526	1857	1857	1857	1857	0
415	20240116	134200	57354526	1857	1857	1857	1857	0
416	20240116	134100	57354526	1857	1857	1857	1857	0
417	20240116	134000	57354526	1857	1857	1857	1857	1000
418	20240116	133900	55497526	1857	1857	1857	1857	53
419	20240116	133800	55399105	1857	1857	1857	1857	1000
420	20240116	133700	53542105	1857	1857	1857	1857	0
421	20240116	133600	53542105	1857	1857	1857	1857	0
422	20240116	133500	53542105	1857	1857	1857	1857	181
423	20240116	133400	53205988	1857	1857	1857	1857	128
424	20240116	133300	52968292	1857	1857	1857	1857	0
425	20240116	133200	52968292	1857	1857	1857	1857	0
426	20240116	133100	52968292	1857	1857	1857	1857	0
427	20240116	133000	52968292	1857	1857	1857	1857	0
428	20240116	132900	52968292	1857	1857	1857	1857	0
429	20240116	132800	52968292	1857	1857	1857	1857	0
430	20240116	132700	52968292	1857	1857	1857	1857	0
431	20240116	132600	52968292	1857	1857	1857	1857	0
432	20240116	132500	52968292	1857	1857	1857	1857	0
433	20240116	132400	52968292	1857	1857	1857	1857	0
434	20240116	132300	52968292	1857	1857	1857	1857	0
435	20240116	132200	52968292	1857	1856	1857	1856	467
436	20240116	132100	52101081	1857	1857	1857	1857	541
437	20240116	132000	51096444	1857	1857	1857	1857	0
438	20240116	131900	51096444	1857	1857	1857	1857	0
439	20240116	131800	51096444	1857	1857	1857	1857	0
440	20240116	131700	51096444	1857	1857	1857	1857	0
441	20240116	131600	51096444	1857	1857	1857	1857	0
442	20240116	131500	51096444	1857	1858	1858	1857	342
443	20240116	131400	50461149	1858	1858	1858	1858	0
444	20240116	131300	50461149	1858	1858	1858	1858	0
445	20240116	131200	50461149	1858	1858	1858	1858	0
446	20240116	131100	50461149	1858	1858	1858	1858	0
447	20240116	131000	50461149	1858	1858	1858	1858	0
448	20240116	130900	50461149	1858	1858	1858	1858	0
449	20240116	130800	50461149	1858	1858	1858	1858	0
450	20240116	130700	50461149	1858	1858	1858	1858	0
451	20240116	130600	50461149	1858	1858	1858	1858	0
452	20240116	130500	50461149	1858	1858	1858	1858	0
453	20240116	130400	50461149	1858	1858	1858	1858	0
454	20240116	130300	50461149	1858	1858	1858	1858	0
455	20240116	130200	50461149	1858	1858	1858	1858	392
456	20240116	130100	49732813	1858	1858	1858	1858	0
457	20240116	130000	49732813	1858	1858	1858	1858	0
458	20240116	125900	49732813	1858	1858	1858	1858	150
459	20240116	125800	49454113	1859	1859	1859	1859	0
460	20240116	125700	49454113	1859	1859	1859	1859	421
461	20240116	125600	48671474	1860	1860	1860	1860	821
462	20240116	125500	47144414	1861	1861	1861	1861	0
463	20240116	125400	47144414	1861	1861	1861	1861	374
464	20240116	125300	46448400	1862	1862	1862	1862	0
465	20240116	125200	46448400	1862	1862	1862	1862	0
466	20240116	125100	46448400	1862	1862	1862	1862	0
467	20240116	125000	46448400	1862	1862	1862	1862	0
468	20240116	124900	46448400	1862	1862	1862	1862	0
469	20240116	124800	46448400	1862	1862	1862	1862	46
470	20240116	124700	46362748	1862	1862	1862	1862	374
471	20240116	124600	45666360	1862	1862	1862	1862	0
472	20240116	124500	45666360	1862	1862	1862	1862	33
473	20240116	124400	45604914	1862	1862	1862	1862	0
474	20240116	124300	45604914	1862	1862	1862	1862	0
475	20240116	124200	45604914	1862	1862	1862	1862	310
476	20240116	124100	45027694	1862	1862	1862	1862	0
477	20240116	124000	45027694	1862	1862	1862	1862	0
478	20240116	123900	45027694	1862	1862	1862	1862	0
479	20240116	123800	45027694	1862	1863	1863	1862	209
480	20240116	123700	44638372	1872	1872	1872	1872	0
481	20240116	123600	44638372	1872	1872	1872	1872	0
482	20240116	123500	44638372	1872	1872	1872	1872	0
483	20240116	123400	44638372	1872	1872	1872	1872	0
484	20240116	123300	44638372	1872	1872	1872	1872	0
485	20240116	123200	44638372	1872	1872	1872	1872	0
486	20240116	123100	44638372	1872	1863	1872	1863	1586
487	20240116	123000	41683294	1863	1863	1863	1863	0
488	20240116	122900	41683294	1863	1863	1863	1863	0
489	20240116	122800	41683294	1863	1863	1863	1863	0
490	20240116	122700	41683294	1863	1863	1863	1863	0
491	20240116	122600	41683294	1863	1863	1863	1863	0
492	20240116	122500	41683294	1863	1863	1863	1863	0
493	20240116	122400	41683294	1863	1863	1863	1863	0
494	20240116	122300	41683294	1863	1863	1863	1863	4
495	20240116	122200	41675842	1863	1863	1863	1863	200
496	20240116	122100	41303242	1863	1863	1863	1863	0
497	20240116	122000	41303242	1863	1863	1863	1863	214
498	20240116	121900	40904560	1863	1863	1863	1863	201
499	20240116	121800	40530097	1863	1863	1863	1863	215
500	20240116	121700	40129552	1864	1864	1864	1864	4
501	20240116	121600	40122096	1875	1875	1875	1875	0
502	20240116	121500	40122096	1875	1875	1875	1875	0
503	20240116	121400	40122096	1875	1875	1875	1875	0
504	20240116	121300	40122096	1875	1875	1875	1875	0
505	20240116	121200	40122096	1875	1875	1875	1875	0
506	20240116	121100	40122096	1875	1875	1875	1875	0
507	20240116	121000	40122096	1875	1875	1875	1875	0
508	20240116	120900	40122096	1875	1875	1875	1875	0
509	20240116	120800	40122096	1875	1874	1875	1874	200
510	20240116	120700	39747275	1866	1865	1866	1865	42
511	20240116	120600	39668911	1866	1866	1866	1866	0
512	20240116	120500	39668911	1866	1866	1866	1866	24
513	20240116	120400	39624127	1866	1866	1866	1866	76
514	20240116	120300	39482311	1866	1866	1866	1866	0
515	20240116	120200	39482311	1866	1865	1866	1865	21
516	20240116	120100	39443139	1862	1862	1862	1862	0
517	20240116	120000	39443139	1862	1863	1863	1862	358
518	20240116	115900	38776343	1861	1861	1861	1861	0
519	20240116	115800	38776343	1861	1861	1861	1861	0
520	20240116	115700	38776343	1861	1861	1861	1861	0
521	20240116	115600	38776343	1861	1861	1861	1861	2
522	20240116	115500	38772621	1861	1861	1861	1861	0
523	20240116	115400	38772621	1861	1861	1861	1861	4
524	20240116	115300	38765177	1870	1870	1870	1870	0
525	20240116	115200	38765177	1870	1870	1870	1870	0
526	20240116	115100	38765177	1870	1870	1870	1870	0
527	20240116	115000	38765177	1870	1870	1870	1870	0
528	20240116	114900	38765177	1870	1870	1870	1870	0
529	20240116	114800	38765177	1870	1870	1870	1870	0
530	20240116	114700	38765177	1870	1870	1870	1870	10
531	20240116	114600	38746477	1870	1870	1870	1870	10
532	20240116	114500	38727777	1870	1870	1870	1870	300
533	20240116	114400	38166777	1870	1870	1870	1870	0
534	20240116	114300	38166777	1870	1870	1870	1870	0
535	20240116	114200	38166777	1870	1870	1870	1870	0
536	20240116	114100	38166777	1870	1870	1870	1870	0
537	20240116	114000	38166777	1870	1870	1870	1870	0
538	20240116	113900	38166777	1870	1870	1870	1870	0
539	20240116	113800	38166777	1870	1870	1870	1870	2
540	20240116	113700	38163037	1870	1870	1870	1870	20
541	20240116	113600	38125637	1870	1870	1870	1870	0
542	20240116	113500	38125637	1870	1870	1870	1870	0
543	20240116	113400	38125637	1870	1870	1870	1870	0
544	20240116	113300	38125637	1870	1870	1870	1870	0
545	20240116	113200	38125637	1870	1870	1870	1870	0
546	20240116	113100	38125637	1870	1870	1870	1870	734
547	20240116	113000	36753057	1870	1870	1870	1870	0
548	20240116	112900	36753057	1870	1870	1870	1870	0
549	20240116	112800	36753057	1870	1870	1870	1870	0
550	20240116	112700	36753057	1870	1870	1870	1870	0
551	20240116	112600	36753057	1870	1870	1870	1870	0
552	20240116	112500	36753057	1870	1870	1870	1870	0
553	20240116	112400	36753057	1870	1870	1870	1870	0
554	20240116	112300	36753057	1870	1870	1870	1870	0
555	20240116	112200	36753057	1870	1861	1870	1859	328
556	20240116	112100	36140987	1858	1858	1858	1858	0
557	20240116	112000	36140987	1858	1858	1858	1858	0
558	20240116	111900	36140987	1858	1858	1858	1858	0
559	20240116	111800	36140987	1858	1858	1858	1858	0
560	20240116	111700	36140987	1858	1858	1858	1858	0
561	20240116	111600	36140987	1858	1858	1858	1858	0
562	20240116	111500	36140987	1858	1858	1858	1858	0
563	20240116	111400	36140987	1858	1858	1858	1858	0
564	20240116	111300	36140987	1858	1858	1858	1858	0
565	20240116	111200	36140987	1858	1858	1858	1858	0
566	20240116	111100	36140987	1858	1858	1858	1858	0
567	20240116	111000	36140987	1858	1858	1858	1858	1
568	20240116	110900	36139129	1871	1871	1871	1871	0
569	20240116	110800	36139129	1871	1871	1871	1871	0
570	20240116	110700	36139129	1871	1871	1871	1871	0
571	20240116	110600	36139129	1871	1871	1871	1871	0
572	20240116	110500	36139129	1871	1871	1871	1871	0
573	20240116	110400	36139129	1871	1871	1871	1871	120
574	20240116	110300	35914609	1871	1871	1871	1871	0
575	20240116	110200	35914609	1871	1871	1871	1871	0
576	20240116	110100	35914609	1871	1871	1871	1871	0
577	20240116	110000	35914609	1871	1868	1871	1868	100
578	20240116	105900	35727579	1871	1871	1871	1871	0
579	20240116	105800	35727579	1871	1871	1871	1871	0
580	20240116	105700	35727579	1871	1871	1871	1871	0
581	20240116	105600	35727579	1871	1871	1871	1871	0
582	20240116	105500	35727579	1871	1871	1871	1871	0
583	20240116	105400	35727579	1871	1871	1871	1871	0
584	20240116	105300	35727579	1871	1871	1871	1871	0
585	20240116	105200	35727579	1871	1871	1871	1871	0
586	20240116	105100	35727579	1871	1871	1871	1871	0
587	20240116	105000	35727579	1871	1871	1871	1871	0
588	20240116	104900	35727579	1871	1871	1871	1871	0
589	20240116	104800	35727579	1871	1871	1871	1871	0
590	20240116	104700	35727579	1871	1871	1871	1871	0
591	20240116	104600	35727579	1871	1871	1871	1871	0
592	20240116	104500	35727579	1871	1871	1871	1871	0
593	20240116	104400	35727579	1871	1870	1871	1870	15
594	20240116	104300	35699521	1871	1871	1871	1871	0
595	20240116	104200	35699521	1871	1871	1871	1871	0
596	20240116	104100	35699521	1871	1871	1871	1871	0
597	20240116	104000	35699521	1871	1870	1871	1870	1031
598	20240116	103900	33770585	1871	1871	1871	1871	0
599	20240116	103800	33770585	1871	1871	1871	1871	0
600	20240116	103700	33770585	1871	1871	1871	1871	0
601	20240116	103600	33770585	1871	1871	1871	1871	0
602	20240116	103500	33770585	1871	1871	1871	1871	0
603	20240116	103400	33770585	1871	1865	1871	1865	1061
604	20240116	103300	31791655	1865	1865	1865	1865	61
605	20240116	103200	31677890	1857	1857	1857	1857	0
606	20240116	103100	31677890	1857	1857	1857	1857	0
607	20240116	103000	31677890	1857	1857	1857	1857	0
608	20240116	102900	31677890	1857	1857	1857	1857	1676
609	20240116	102800	28565558	1867	1867	1867	1867	0
610	20240116	102700	28565558	1867	1867	1867	1867	0
611	20240116	102600	28565558	1867	1867	1867	1867	0
612	20240116	102500	28565558	1867	1867	1867	1867	0
613	20240116	102400	28565558	1867	1867	1867	1867	0
614	20240116	102300	28565558	1867	1867	1867	1867	0
615	20240116	102200	28565558	1867	1867	1867	1867	0
616	20240116	102100	28565558	1867	1867	1867	1867	0
617	20240116	102000	28565558	1867	1867	1867	1867	1
618	20240116	101900	28563691	1858	1858	1858	1858	0
619	20240116	101800	28563691	1858	1857	1858	1857	20
620	20240116	101700	28526547	1859	1859	1859	1859	0
621	20240116	101600	28526547	1859	1859	1859	1859	2314
622	20240116	101500	24224821	1859	1859	1859	1859	0
623	20240116	101400	24224821	1859	1859	1859	1859	0
624	20240116	101300	24224821	1859	1859	1859	1859	0
625	20240116	101200	24224821	1859	1859	1859	1859	0
626	20240116	101100	24224821	1859	1859	1859	1859	0
627	20240116	101000	24224821	1859	1860	1860	1859	1466
628	20240116	100900	21498197	1860	1860	1860	1860	0
629	20240116	100800	21498197	1860	1860	1860	1860	0
630	20240116	100700	21498197	1860	1860	1860	1860	4
631	20240116	100600	21490757	1860	1860	1860	1860	92
632	20240116	100500	21319637	1860	1860	1860	1860	0
633	20240116	100400	21319637	1860	1860	1860	1860	0
634	20240116	100300	21319637	1860	1860	1860	1860	0
635	20240116	100200	21319637	1860	1860	1860	1860	0
636	20240116	100100	21319637	1860	1860	1860	1860	322
637	20240116	100000	20720717	1871	1871	1871	1871	0
638	20240116	095900	20720717	1871	1871	1871	1871	0
639	20240116	095800	20720717	1871	1871	1871	1871	0
640	20240116	095700	20720717	1871	1871	1871	1871	0
641	20240116	095600	20720717	1871	1871	1871	1871	0
642	20240116	095500	20720717	1871	1871	1871	1871	0
643	20240116	095400	20720717	1871	1871	1871	1871	0
644	20240116	095300	20720717	1871	1871	1871	1871	0
645	20240116	095200	20720717	1871	1871	1871	1871	0
646	20240116	095100	20720717	1871	1871	1871	1871	0
647	20240116	095000	20720717	1871	1871	1871	1871	0
648	20240116	094900	20720717	1871	1871	1871	1871	0
649	20240116	094800	20720717	1871	1861	1871	1861	2
650	20240116	094700	20716985	1861	1861	1861	1861	50
651	20240116	094600	20623935	1872	1872	1872	1872	0
652	20240116	094500	20623935	1872	1872	1872	1872	0
653	20240116	094400	20623935	1872	1872	1872	1872	4
654	20240116	094300	20616447	1872	1872	1872	1872	0
655	20240116	094200	20616447	1872	1872	1872	1872	0
656	20240116	094100	20616447	1872	1872	1872	1872	7
657	20240116	094000	20603343	1872	1871	1872	1871	276
658	20240116	093900	20086945	1871	1871	1871	1871	0
659	20240116	093800	20086945	1871	1871	1871	1871	0
660	20240116	093700	20086945	1871	1871	1871	1871	1
661	20240116	093600	20085074	1859	1859	1859	1859	0
662	20240116	093500	20085074	1859	1859	1859	1859	1128
663	20240116	093400	17988122	1859	1859	1859	1859	0
664	20240116	093300	17988122	1859	1859	1859	1859	0
665	20240116	093200	17988122	1859	1872	1872	1859	10
666	20240116	093100	17969467	1860	1860	1860	1860	0
667	20240116	093000	17969467	1860	1861	1861	1860	513
668	20240116	092900	17015282	1861	1861	1861	1861	4
669	20240116	092800	17007838	1861	1861	1861	1861	0
670	20240116	092700	17007838	1861	1861	1861	1861	0
671	20240116	092600	17007838	1861	1861	1861	1861	0
672	20240116	092500	17007838	1861	1861	1861	1861	603
673	20240116	092400	15885655	1861	1861	1861	1861	0
674	20240116	092300	15885655	1861	1861	1861	1861	71
675	20240116	092200	15753524	1861	1861	1861	1861	0
676	20240116	092100	15753524	1861	1861	1861	1861	12
677	20240116	092000	15731192	1860	1860	1860	1860	0
678	20240116	091900	15731192	1860	1860	1860	1860	7
679	20240116	091800	15718172	1860	1860	1860	1860	330
680	20240116	091700	15104372	1860	1860	1860	1860	380
681	20240116	091600	14397572	1859	1859	1859	1859	16
682	20240116	091500	14367828	1859	1860	1860	1859	610
683	20240116	091400	13233811	1859	1859	1859	1859	0
684	20240116	091300	13233811	1859	1859	1859	1859	0
685	20240116	091200	13233811	1859	1859	1859	1859	0
686	20240116	091100	13233811	1859	1860	1860	1859	150
687	20240116	091000	12954861	1870	1870	1870	1870	0
688	20240116	090900	12954861	1870	1870	1870	1870	0
689	20240116	090800	12954861	1870	1870	1870	1870	199
690	20240116	090700	12582731	1859	1859	1859	1859	0
691	20240116	090600	12582731	1859	1859	1859	1859	106
692	20240116	090500	12385677	1859	1866	1866	1859	502
693	20240116	090400	11451170	1870	1870	1870	1870	0
694	20240116	090300	11451170	1870	1870	1870	1870	0
695	20240116	090200	11451170	1870	1869	1870	1869	25
696	20240116	090100	11404430	1870	1870	1870	1870	25
697	20240116	090000	11357680	1870	1870	1870	1870	5943