KissMeData/068330/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	194800	65136069	1368	1368	1368	1368	1577
3	20240103	194700	65136069	1368	1368	1368	1368	0
4	20240103	194600	65136069	1368	1368	1368	1368	0
5	20240103	194500	65136069	1368	1368	1368	1368	0
6	20240103	194400	65136069	1368	1368	1368	1368	0
7	20240103	194300	65136069	1368	1368	1368	1368	0
8	20240103	194200	65136069	1368	1368	1368	1368	0
9	20240103	194100	65136069	1368	1368	1368	1368	0
10	20240103	194000	65136069	1368	1368	1368	1368	0
11	20240103	193900	65136069	1368	1368	1368	1368	0
12	20240103	193800	65136069	1368	1368	1368	1368	0
13	20240103	193700	65136069	1368	1368	1368	1368	0
14	20240103	193600	65136069	1368	1368	1368	1368	0
15	20240103	193500	65136069	1368	1368	1368	1368	0
16	20240103	193400	65136069	1368	1368	1368	1368	0
17	20240103	193300	65136069	1368	1368	1368	1368	0
18	20240103	193200	65136069	1368	1368	1368	1368	0
19	20240103	193100	65136069	1368	1368	1368	1368	0
20	20240103	193000	65136069	1368	1368	1368	1368	0
21	20240103	192900	65136069	1368	1368	1368	1368	0
22	20240103	192800	65136069	1368	1368	1368	1368	0
23	20240103	192700	65136069	1368	1368	1368	1368	0
24	20240103	192600	65136069	1368	1368	1368	1368	0
25	20240103	192500	65136069	1368	1368	1368	1368	0
26	20240103	192400	65136069	1368	1368	1368	1368	0
27	20240103	192300	65136069	1368	1368	1368	1368	0
28	20240103	192200	65136069	1368	1368	1368	1368	0
29	20240103	192100	65136069	1368	1368	1368	1368	0
30	20240103	192000	65136069	1368	1368	1368	1368	0
31	20240103	191900	65136069	1368	1368	1368	1368	0
32	20240103	191800	65136069	1368	1368	1368	1368	1577
33	20240103	191700	65136069	1368	1368	1368	1368	0
34	20240103	191600	65136069	1368	1368	1368	1368	0
35	20240103	191500	65136069	1368	1368	1368	1368	0
36	20240103	191400	65136069	1368	1368	1368	1368	0
37	20240103	191300	65136069	1368	1368	1368	1368	0
38	20240103	191200	65136069	1368	1368	1368	1368	0
39	20240103	191100	65136069	1368	1368	1368	1368	0
40	20240103	191000	65136069	1368	1368	1368	1368	0
41	20240103	190900	65136069	1368	1368	1368	1368	0
42	20240103	190800	65136069	1368	1368	1368	1368	0
43	20240103	190700	65136069	1368	1368	1368	1368	0
44	20240103	190600	65136069	1368	1368	1368	1368	0
45	20240103	190500	65136069	1368	1368	1368	1368	0
46	20240103	190400	65136069	1368	1368	1368	1368	0
47	20240103	190300	65136069	1368	1368	1368	1368	0
48	20240103	190200	65136069	1368	1368	1368	1368	0
49	20240103	190100	65136069	1368	1368	1368	1368	0
50	20240103	190000	65136069	1368	1368	1368	1368	0
51	20240103	185900	65136069	1368	1368	1368	1368	0
52	20240103	185800	65136069	1368	1368	1368	1368	0
53	20240103	185700	65136069	1368	1368	1368	1368	0
54	20240103	185600	65136069	1368	1368	1368	1368	0
55	20240103	185500	65136069	1368	1368	1368	1368	0
56	20240103	185400	65136069	1368	1368	1368	1368	0
57	20240103	185300	65136069	1368	1368	1368	1368	0
58	20240103	185200	65136069	1368	1368	1368	1368	0
59	20240103	185100	65136069	1368	1368	1368	1368	0
60	20240103	185000	65136069	1368	1368	1368	1368	0
61	20240103	184900	65136069	1368	1368	1368	1368	0
62	20240103	184800	65136069	1368	1368	1368	1368	1577
63	20240103	184700	65136069	1368	1368	1368	1368	0
64	20240103	184600	65136069	1368	1368	1368	1368	0
65	20240103	184500	65136069	1368	1368	1368	1368	0
66	20240103	184400	65136069	1368	1368	1368	1368	0
67	20240103	184300	65136069	1368	1368	1368	1368	0
68	20240103	184200	65136069	1368	1368	1368	1368	0
69	20240103	184100	65136069	1368	1368	1368	1368	0
70	20240103	184000	65136069	1368	1368	1368	1368	0
71	20240103	183900	65136069	1368	1368	1368	1368	0
72	20240103	183800	65136069	1368	1368	1368	1368	0
73	20240103	183700	65136069	1368	1368	1368	1368	0
74	20240103	183600	65136069	1368	1368	1368	1368	0
75	20240103	183500	65136069	1368	1368	1368	1368	0
76	20240103	183400	65136069	1368	1368	1368	1368	0
77	20240103	183300	65136069	1368	1368	1368	1368	0
78	20240103	183200	65136069	1368	1368	1368	1368	0
79	20240103	183100	65136069	1368	1368	1368	1368	0
80	20240103	183000	65136069	1368	1368	1368	1368	0
81	20240103	182900	65136069	1368	1368	1368	1368	0
82	20240103	182800	65136069	1368	1368	1368	1368	0
83	20240103	182700	65136069	1368	1368	1368	1368	0
84	20240103	182600	65136069	1368	1368	1368	1368	0
85	20240103	182500	65136069	1368	1368	1368	1368	0
86	20240103	182400	65136069	1368	1368	1368	1368	0
87	20240103	182300	65136069	1368	1368	1368	1368	0
88	20240103	182200	65136069	1368	1368	1368	1368	0
89	20240103	182100	65136069	1368	1368	1368	1368	0
90	20240103	182000	65136069	1368	1368	1368	1368	0
91	20240103	181900	65136069	1368	1368	1368	1368	0
92	20240103	181800	65136069	1368	1368	1368	1368	1577
93	20240103	181700	65136069	1368	1368	1368	1368	0
94	20240103	181600	65136069	1368	1368	1368	1368	0
95	20240103	181500	65136069	1368	1368	1368	1368	0
96	20240103	181400	65136069	1368	1368	1368	1368	0
97	20240103	181300	65136069	1368	1368	1368	1368	0
98	20240103	181200	65136069	1368	1368	1368	1368	0
99	20240103	181100	65136069	1368	1368	1368	1368	0
100	20240103	181000	65136069	1368	1368	1368	1368	0
101	20240103	180900	65136069	1368	1368	1368	1368	0
102	20240103	180800	65136069	1368	1368	1368	1368	0
103	20240103	180700	65136069	1368	1368	1368	1368	0
104	20240103	180600	65136069	1368	1368	1368	1368	0
105	20240103	180500	65136069	1368	1368	1368	1368	0
106	20240103	180400	65136069	1368	1368	1368	1368	0
107	20240103	180300	65136069	1368	1368	1368	1368	0
108	20240103	180200	65136069	1368	1368	1368	1368	0
109	20240103	180100	65136069	1368	1368	1368	1368	0
110	20240103	180000	65136069	1368	1368	1368	1368	0
111	20240103	175900	65136069	1368	1368	1368	1368	0
112	20240103	175800	65136069	1368	1368	1368	1368	0
113	20240103	175700	65136069	1368	1368	1368	1368	0
114	20240103	175600	65136069	1368	1368	1368	1368	0
115	20240103	175500	65136069	1368	1368	1368	1368	0
116	20240103	175400	65136069	1368	1368	1368	1368	0
117	20240103	175300	65136069	1368	1368	1368	1368	0
118	20240103	175200	65136069	1368	1368	1368	1368	0
119	20240103	175100	65136069	1368	1368	1368	1368	0
120	20240103	175000	65136069	1368	1368	1368	1368	0
121	20240103	174900	65136069	1368	1368	1368	1368	0
122	20240103	174800	65136069	1368	1368	1368	1368	1577
123	20240103	174700	65136069	1368	1368	1368	1368	0
124	20240103	174600	65136069	1368	1368	1368	1368	0
125	20240103	174500	65136069	1368	1368	1368	1368	0
126	20240103	174400	65136069	1368	1368	1368	1368	0
127	20240103	174300	65136069	1368	1368	1368	1368	0
128	20240103	174200	65136069	1368	1368	1368	1368	0
129	20240103	174100	65136069	1368	1368	1368	1368	0
130	20240103	174000	65136069	1368	1368	1368	1368	0
131	20240103	173900	65136069	1368	1368	1368	1368	0
132	20240103	173800	65136069	1368	1368	1368	1368	0
133	20240103	173700	65136069	1368	1368	1368	1368	0
134	20240103	173600	65136069	1368	1368	1368	1368	0
135	20240103	173500	65136069	1368	1368	1368	1368	0
136	20240103	173400	65136069	1368	1368	1368	1368	0
137	20240103	173300	65136069	1368	1368	1368	1368	0
138	20240103	173200	65136069	1368	1368	1368	1368	0
139	20240103	173100	65136069	1368	1368	1368	1368	0
140	20240103	173000	65136069	1368	1368	1368	1368	0
141	20240103	172900	65136069	1368	1368	1368	1368	0
142	20240103	172800	65136069	1368	1368	1368	1368	0
143	20240103	172700	65136069	1368	1368	1368	1368	0
144	20240103	172600	65136069	1368	1368	1368	1368	0
145	20240103	172500	65136069	1368	1368	1368	1368	0
146	20240103	172400	65136069	1368	1368	1368	1368	0
147	20240103	172300	65136069	1368	1368	1368	1368	0
148	20240103	172200	65136069	1368	1368	1368	1368	0
149	20240103	172100	65136069	1368	1368	1368	1368	0
150	20240103	172000	65136069	1368	1368	1368	1368	0
151	20240103	171900	65136069	1368	1368	1368	1368	0
152	20240103	171800	65136069	1368	1368	1368	1368	1577
153	20240103	171700	65136069	1368	1368	1368	1368	0
154	20240103	171600	65136069	1368	1368	1368	1368	0
155	20240103	171500	65136069	1368	1368	1368	1368	0
156	20240103	171400	65136069	1368	1368	1368	1368	0
157	20240103	171300	65136069	1368	1368	1368	1368	0
158	20240103	171200	65136069	1368	1368	1368	1368	0
159	20240103	171100	65136069	1368	1368	1368	1368	0
160	20240103	171000	65136069	1368	1368	1368	1368	0
161	20240103	170900	65136069	1368	1368	1368	1368	0
162	20240103	170800	65136069	1368	1368	1368	1368	0
163	20240103	170700	65136069	1368	1368	1368	1368	0
164	20240103	170600	65136069	1368	1368	1368	1368	0
165	20240103	170500	65136069	1368	1368	1368	1368	0
166	20240103	170400	65136069	1368	1368	1368	1368	0
167	20240103	170300	65136069	1368	1368	1368	1368	0
168	20240103	170200	65136069	1368	1368	1368	1368	0
169	20240103	170100	65136069	1368	1368	1368	1368	0
170	20240103	170000	65136069	1368	1368	1368	1368	0
171	20240103	165900	65136069	1368	1368	1368	1368	0
172	20240103	165800	65136069	1368	1368	1368	1368	0
173	20240103	165700	65136069	1368	1368	1368	1368	0
174	20240103	165600	65136069	1368	1368	1368	1368	0
175	20240103	165500	65136069	1368	1368	1368	1368	0
176	20240103	165400	65136069	1368	1368	1368	1368	0
177	20240103	165300	65136069	1368	1368	1368	1368	0
178	20240103	165200	65136069	1368	1368	1368	1368	0
179	20240103	165100	65136069	1368	1368	1368	1368	0
180	20240103	165000	65136069	1368	1368	1368	1368	0
181	20240103	164900	65136069	1368	1368	1368	1368	0
182	20240103	164800	65136069	1368	1368	1368	1368	1577
183	20240103	164700	65136069	1368	1368	1368	1368	0
184	20240103	164600	65136069	1368	1368	1368	1368	0
185	20240103	164500	65136069	1368	1368	1368	1368	0
186	20240103	164400	65136069	1368	1368	1368	1368	0
187	20240103	164300	65136069	1368	1368	1368	1368	0
188	20240103	164200	65136069	1368	1368	1368	1368	0
189	20240103	164100	65136069	1368	1368	1368	1368	0
190	20240103	164000	65136069	1368	1368	1368	1368	0
191	20240103	163900	65136069	1368	1368	1368	1368	0
192	20240103	163800	65136069	1368	1368	1368	1368	0
193	20240103	163700	65136069	1368	1368	1368	1368	0
194	20240103	163600	65136069	1368	1368	1368	1368	0
195	20240103	163500	65136069	1368	1368	1368	1368	0
196	20240103	163400	65136069	1368	1368	1368	1368	0
197	20240103	163300	65136069	1368	1368	1368	1368	0
198	20240103	163200	65136069	1368	1368	1368	1368	0
199	20240103	163100	65136069	1368	1368	1368	1368	0
200	20240103	163000	65136069	1368	1368	1368	1368	0
201	20240103	162900	65136069	1368	1368	1368	1368	0
202	20240103	162800	65136069	1368	1368	1368	1368	0
203	20240103	162700	65136069	1368	1368	1368	1368	0
204	20240103	162600	65136069	1368	1368	1368	1368	0
205	20240103	162500	65136069	1368	1368	1368	1368	0
206	20240103	162400	65136069	1368	1368	1368	1368	0
207	20240103	162300	65136069	1368	1368	1368	1368	0
208	20240103	162200	65136069	1368	1368	1368	1368	0
209	20240103	162100	65136069	1368	1368	1368	1368	0
210	20240103	162000	65136069	1368	1368	1368	1368	0
211	20240103	161900	65136069	1368	1368	1368	1368	0
212	20240103	161800	65136069	1368	1368	1368	1368	1577
213	20240103	161700	65136069	1368	1368	1368	1368	0
214	20240103	161600	65136069	1368	1368	1368	1368	0
215	20240103	161500	65136069	1368	1368	1368	1368	0
216	20240103	161400	65136069	1368	1368	1368	1368	0
217	20240103	161300	65136069	1368	1368	1368	1368	0
218	20240103	161200	65136069	1368	1368	1368	1368	0
219	20240103	161100	65136069	1368	1368	1368	1368	0
220	20240103	161000	65136069	1368	1368	1368	1368	0
221	20240103	160900	65136069	1368	1368	1368	1368	0
222	20240103	160800	65136069	1368	1368	1368	1368	0
223	20240103	160700	65136069	1368	1368	1368	1368	0
224	20240103	160600	65136069	1368	1368	1368	1368	0
225	20240103	160500	65136069	1368	1368	1368	1368	0
226	20240103	160400	65136069	1368	1368	1368	1368	0
227	20240103	160300	65136069	1368	1368	1368	1368	0
228	20240103	160200	65136069	1368	1368	1368	1368	0
229	20240103	160100	65136069	1368	1368	1368	1368	0
230	20240103	160000	65136069	1368	1368	1368	1368	0
231	20240103	155900	65136069	1368	1368	1368	1368	0
232	20240103	155800	65136069	1368	1368	1368	1368	0
233	20240103	155700	65136069	1368	1368	1368	1368	0
234	20240103	155600	65136069	1368	1368	1368	1368	0
235	20240103	155500	65136069	1368	1368	1368	1368	0
236	20240103	155400	65136069	1368	1368	1368	1368	0
237	20240103	155300	65136069	1368	1368	1368	1368	0
238	20240103	155200	65136069	1368	1368	1368	1368	0
239	20240103	155100	65136069	1368	1368	1368	1368	0
240	20240103	155000	65136069	1368	1368	1368	1368	0
241	20240103	154900	65136069	1368	1368	1368	1368	0
242	20240103	154800	65136069	1368	1368	1368	1368	1577
243	20240103	154700	65136069	1368	1368	1368	1368	0
244	20240103	154600	65136069	1368	1368	1368	1368	0
245	20240103	154500	65136069	1368	1368	1368	1368	0
246	20240103	154400	65136069	1368	1368	1368	1368	0
247	20240103	154300	65136069	1368	1368	1368	1368	0
248	20240103	154200	65136069	1368	1368	1368	1368	0
249	20240103	154100	65136069	1368	1368	1368	1368	0
250	20240103	154000	65136069	1368	1368	1368	1368	0
251	20240103	153900	65136069	1368	1368	1368	1368	0
252	20240103	153800	65136069	1368	1368	1368	1368	0
253	20240103	153700	65136069	1368	1368	1368	1368	0
254	20240103	153600	65136069	1368	1368	1368	1368	0
255	20240103	153500	65136069	1368	1368	1368	1368	0
256	20240103	153400	65136069	1368	1368	1368	1368	0
257	20240103	153300	65136069	1368	1368	1368	1368	0
258	20240103	153200	65136069	1368	1368	1368	1368	0
259	20240103	153100	65136069	1368	1368	1368	1368	0
260	20240103	153000	65136069	1368	1368	1368	1368	1577
261	20240103	152900	62978733	1373	1373	1373	1373	0
262	20240103	152800	62978733	1373	1373	1373	1373	0
263	20240103	152700	62978733	1373	1373	1373	1373	0
264	20240103	152600	62978733	1373	1373	1373	1373	0
265	20240103	152500	62978733	1373	1373	1373	1373	0
266	20240103	152400	62978733	1373	1373	1373	1373	0
267	20240103	152300	62978733	1373	1373	1373	1373	0
268	20240103	152200	62978733	1373	1373	1373	1373	0
269	20240103	152100	62978733	1373	1373	1373	1373	0
270	20240103	152000	62978733	1373	1373	1373	1373	0
271	20240103	151900	62978733	1373	1373	1373	1373	106
272	20240103	151800	62833195	1373	1373	1373	1373	218
273	20240103	151700	62533881	1373	1373	1373	1373	12
274	20240103	151600	62517405	1373	1373	1373	1373	300
275	20240103	151500	62105505	1373	1373	1373	1373	28
276	20240103	151400	62067061	1373	1372	1373	1370	2687
277	20240103	151300	58380796	1373	1373	1373	1373	0
278	20240103	151200	58380796	1373	1372	1373	1372	20
279	20240103	151100	58353346	1373	1372	1373	1372	36
280	20240103	151000	58303952	1373	1373	1373	1373	0
281	20240103	150900	58303952	1373	1373	1373	1373	0
282	20240103	150800	58303952	1373	1374	1374	1373	481
283	20240103	150700	57643258	1375	1375	1375	1375	0
284	20240103	150600	57643258	1375	1375	1375	1375	68
285	20240103	150500	57549758	1375	1375	1375	1375	4
286	20240103	150400	57544258	1375	1375	1375	1375	0
287	20240103	150300	57544258	1375	1375	1375	1375	0
288	20240103	150200	57544258	1375	1375	1375	1375	0
289	20240103	150100	57544258	1375	1375	1375	1375	0
290	20240103	150000	57544258	1375	1375	1375	1375	314
291	20240103	145900	57112508	1375	1375	1375	1375	1000
292	20240103	145800	55737508	1375	1375	1375	1375	0
293	20240103	145700	55737508	1375	1375	1375	1375	2
294	20240103	145600	55734758	1375	1374	1375	1374	331
295	20240103	145500	55279864	1374	1374	1374	1374	20
296	20240103	145400	55252384	1374	1374	1374	1374	645
297	20240103	145300	54366154	1375	1375	1375	1375	0
298	20240103	145200	54366154	1375	1375	1375	1375	0
299	20240103	145100	54366154	1375	1375	1375	1375	2
300	20240103	145000	54363404	1375	1375	1375	1375	0
301	20240103	144900	54363404	1375	1375	1375	1375	0
302	20240103	144800	54363404	1375	1375	1375	1375	2
303	20240103	144700	54360654	1374	1374	1374	1374	0
304	20240103	144600	54360654	1374	1373	1374	1373	1812
305	20240103	144500	51871848	1374	1374	1374	1374	0
306	20240103	144400	51871848	1374	1374	1374	1374	100
307	20240103	144300	51734448	1374	1374	1374	1374	2
308	20240103	144200	51731700	1372	1372	1372	1372	2
309	20240103	144100	51728956	1374	1374	1374	1374	0
310	20240103	144000	51728956	1374	1374	1374	1374	0
311	20240103	143900	51728956	1374	1374	1374	1374	0
312	20240103	143800	51728956	1374	1374	1374	1374	0
313	20240103	143700	51728956	1374	1374	1374	1374	0
314	20240103	143600	51728956	1374	1374	1374	1374	0
315	20240103	143500	51728956	1374	1374	1374	1374	1
316	20240103	143400	51727582	1374	1374	1374	1374	0
317	20240103	143300	51727582	1374	1374	1374	1374	0
318	20240103	143200	51727582	1374	1374	1374	1374	0
319	20240103	143100	51727582	1374	1374	1374	1374	0
320	20240103	143000	51727582	1374	1373	1374	1373	55
321	20240103	142900	51652017	1374	1374	1374	1374	0
322	20240103	142800	51652017	1374	1374	1374	1374	0
323	20240103	142700	51652017	1374	1374	1374	1374	0
324	20240103	142600	51652017	1374	1374	1374	1374	0
325	20240103	142500	51652017	1374	1374	1374	1374	0
326	20240103	142400	51652017	1374	1374	1374	1374	0
327	20240103	142300	51652017	1374	1374	1374	1374	0
328	20240103	142200	51652017	1374	1374	1374	1374	0
329	20240103	142100	51652017	1374	1374	1374	1374	0
330	20240103	142000	51652017	1374	1374	1374	1374	0
331	20240103	141900	51652017	1374	1374	1374	1374	0
332	20240103	141800	51652017	1374	1374	1374	1374	0
333	20240103	141700	51652017	1374	1374	1374	1374	0
334	20240103	141600	51652017	1374	1374	1374	1374	0
335	20240103	141500	51652017	1374	1374	1374	1374	0
336	20240103	141400	51652017	1374	1374	1374	1374	0
337	20240103	141300	51652017	1374	1374	1374	1374	0
338	20240103	141200	51652017	1374	1374	1374	1374	0
339	20240103	141100	51652017	1374	1374	1374	1374	103
340	20240103	141000	51510495	1374	1374	1374	1374	1
341	20240103	140900	51509121	1374	1374	1374	1374	11
342	20240103	140800	51494007	1374	1374	1374	1374	0
343	20240103	140700	51494007	1374	1374	1374	1374	0
344	20240103	140600	51494007	1374	1374	1374	1374	0
345	20240103	140500	51494007	1374	1374	1374	1374	0
346	20240103	140400	51494007	1374	1374	1374	1374	0
347	20240103	140300	51494007	1374	1374	1374	1374	2
348	20240103	140200	51491259	1373	1373	1373	1373	0
349	20240103	140100	51491259	1373	1373	1373	1373	0
350	20240103	140000	51491259	1373	1373	1373	1373	19
351	20240103	135900	51465172	1374	1374	1374	1374	0
352	20240103	135800	51465172	1374	1374	1374	1374	0
353	20240103	135700	51465172	1374	1374	1374	1374	0
354	20240103	135600	51465172	1374	1374	1374	1374	0
355	20240103	135500	51465172	1374	1374	1374	1374	0
356	20240103	135400	51465172	1374	1374	1374	1374	0
357	20240103	135300	51465172	1374	1373	1374	1373	100
358	20240103	135200	51327863	1371	1371	1371	1371	0
359	20240103	135100	51327863	1371	1371	1371	1371	0
360	20240103	135000	51327863	1371	1371	1371	1371	1287
361	20240103	134900	49563386	1370	1370	1370	1370	2999
362	20240103	134800	45454756	1371	1371	1371	1371	0
363	20240103	134700	45454756	1371	1371	1371	1371	0
364	20240103	134600	45454756	1371	1371	1371	1371	0
365	20240103	134500	45454756	1371	1371	1371	1371	0
366	20240103	134400	45454756	1371	1371	1371	1371	0
367	20240103	134300	45454756	1371	1371	1371	1371	0
368	20240103	134200	45454756	1371	1371	1371	1371	0
369	20240103	134100	45454756	1371	1371	1371	1371	0
370	20240103	134000	45454756	1371	1371	1371	1371	0
371	20240103	133900	45454756	1371	1371	1371	1371	0
372	20240103	133800	45454756	1371	1371	1371	1371	0
373	20240103	133700	45454756	1371	1371	1371	1371	0
374	20240103	133600	45454756	1371	1371	1371	1371	0
375	20240103	133500	45454756	1371	1371	1371	1371	0
376	20240103	133400	45454756	1371	1371	1371	1371	43
377	20240103	133300	45395803	1371	1371	1371	1371	0
378	20240103	133200	45395803	1371	1371	1371	1371	0
379	20240103	133100	45395803	1371	1371	1371	1371	0
380	20240103	133000	45395803	1371	1371	1371	1371	0
381	20240103	132900	45395803	1371	1371	1371	1371	0
382	20240103	132800	45395803	1371	1371	1371	1371	0
383	20240103	132700	45395803	1371	1370	1371	1370	70
384	20240103	132600	45299899	1370	1370	1370	1370	2
385	20240103	132500	45297159	1365	1368	1368	1365	2500
386	20240103	132400	41881481	1370	1370	1370	1370	0
387	20240103	132300	41881481	1370	1370	1370	1370	11
388	20240103	132200	41866411	1371	1371	1371	1371	0
389	20240103	132100	41866411	1371	1371	1371	1371	9
390	20240103	132000	41854072	1371	1371	1371	1371	100
391	20240103	131900	41716972	1371	1371	1371	1371	40
392	20240103	131800	41662132	1371	1371	1371	1371	0
393	20240103	131700	41662132	1371	1371	1371	1371	0
394	20240103	131600	41662132	1371	1371	1371	1371	70
395	20240103	131500	41566162	1371	1371	1371	1371	0
396	20240103	131400	41566162	1371	1371	1371	1371	0
397	20240103	131300	41566162	1371	1371	1371	1371	100
398	20240103	131200	41429062	1371	1371	1371	1371	0
399	20240103	131100	41429062	1371	1371	1371	1371	0
400	20240103	131000	41429062	1371	1371	1371	1371	0
401	20240103	130900	41429062	1371	1371	1371	1371	0
402	20240103	130800	41429062	1371	1371	1371	1371	0
403	20240103	130700	41429062	1371	1371	1371	1371	0
404	20240103	130600	41429062	1371	1371	1371	1371	0
405	20240103	130500	41429062	1371	1371	1371	1371	41
406	20240103	130400	41372851	1371	1371	1371	1371	0
407	20240103	130300	41372851	1371	1371	1371	1371	0
408	20240103	130200	41372851	1371	1371	1371	1371	0
409	20240103	130100	41372851	1371	1371	1371	1371	0
410	20240103	130000	41372851	1371	1371	1371	1371	0
411	20240103	125900	41372851	1371	1371	1371	1371	5
412	20240103	125800	41365996	1370	1370	1370	1370	1
413	20240103	125700	41364626	1371	1371	1371	1371	0
414	20240103	125600	41364626	1371	1371	1371	1371	0
415	20240103	125500	41364626	1371	1371	1371	1371	0
416	20240103	125400	41364626	1371	1371	1371	1371	4
417	20240103	125300	41359142	1367	1367	1367	1367	0
418	20240103	125200	41359142	1367	1367	1367	1367	1386
419	20240103	125100	39464480	1368	1368	1368	1368	252
420	20240103	125000	39119744	1368	1371	1371	1368	1034
421	20240103	124900	37704658	1371	1371	1371	1371	12
422	20240103	124800	37688206	1371	1371	1371	1371	0
423	20240103	124700	37688206	1371	1371	1371	1371	0
424	20240103	124600	37688206	1371	1371	1371	1371	4
425	20240103	124500	37682722	1371	1371	1371	1371	4
426	20240103	124400	37677238	1371	1371	1371	1371	30
427	20240103	124300	37636108	1371	1371	1371	1371	15
428	20240103	124200	37615543	1370	1371	1371	1370	10
429	20240103	124100	37601838	1370	1369	1370	1369	1459
430	20240103	124000	35604008	1369	1369	1370	1369	21
431	20240103	123900	35575255	1369	1370	1370	1369	19
432	20240103	123800	35549230	1370	1375	1375	1370	4027
433	20240103	123700	30026932	1375	1375	1375	1375	200
434	20240103	123600	29751932	1375	1375	1375	1375	0
435	20240103	123500	29751932	1375	1375	1375	1375	0
436	20240103	123400	29751932	1375	1375	1375	1375	0
437	20240103	123300	29751932	1375	1375	1375	1375	0
438	20240103	123200	29751932	1375	1375	1375	1375	0
439	20240103	123100	29751932	1375	1375	1375	1375	200
440	20240103	123000	29476932	1375	1375	1375	1375	0
441	20240103	122900	29476932	1375	1375	1375	1375	2
442	20240103	122800	29474182	1373	1373	1373	1373	0
443	20240103	122700	29474182	1373	1373	1373	1373	0
444	20240103	122600	29474182	1373	1373	1373	1373	0
445	20240103	122500	29474182	1373	1373	1373	1373	993
446	20240103	122400	28110793	1374	1374	1374	1374	2
447	20240103	122300	28108045	1373	1373	1373	1373	0
448	20240103	122200	28108045	1373	1373	1373	1373	72
449	20240103	122100	28009189	1373	1373	1373	1373	0
450	20240103	122000	28009189	1373	1373	1373	1373	0
451	20240103	121900	28009189	1373	1373	1373	1373	28
452	20240103	121800	27970745	1374	1374	1374	1374	0
453	20240103	121700	27970745	1374	1374	1374	1374	0
454	20240103	121600	27970745	1374	1375	1375	1374	11
455	20240103	121500	27955624	1375	1375	1375	1375	111
456	20240103	121400	27802999	1375	1375	1375	1375	0
457	20240103	121300	27802999	1375	1375	1375	1375	0
458	20240103	121200	27802999	1375	1375	1375	1375	0
459	20240103	121100	27802999	1375	1375	1375	1375	0
460	20240103	121000	27802999	1375	1375	1375	1375	0
461	20240103	120900	27802999	1375	1375	1375	1375	0
462	20240103	120800	27802999	1375	1375	1375	1375	0
463	20240103	120700	27802999	1375	1375	1375	1375	0
464	20240103	120600	27802999	1375	1375	1375	1375	0
465	20240103	120500	27802999	1375	1375	1375	1375	0
466	20240103	120400	27802999	1375	1375	1375	1375	0
467	20240103	120300	27802999	1375	1375	1375	1375	100
468	20240103	120200	27665499	1375	1375	1375	1375	267
469	20240103	120100	27298374	1375	1375	1375	1375	0
470	20240103	120000	27298374	1375	1375	1375	1375	0
471	20240103	115900	27298374	1375	1375	1375	1375	0
472	20240103	115800	27298374	1375	1375	1375	1375	0
473	20240103	115700	27298374	1375	1375	1375	1375	0
474	20240103	115600	27298374	1375	1375	1375	1375	0
475	20240103	115500	27298374	1375	1375	1375	1375	0
476	20240103	115400	27298374	1375	1375	1375	1375	80
477	20240103	115300	27188374	1375	1375	1375	1375	0
478	20240103	115200	27188374	1375	1375	1375	1375	2
479	20240103	115100	27185624	1370	1375	1375	1370	318
480	20240103	115000	26749258	1375	1375	1375	1375	4
481	20240103	114900	26743758	1375	1375	1375	1375	100
482	20240103	114800	26606258	1375	1375	1375	1375	139
483	20240103	114700	26415133	1375	1375	1375	1375	100
484	20240103	114600	26277633	1375	1375	1375	1375	0
485	20240103	114500	26277633	1375	1375	1375	1375	0
486	20240103	114400	26277633	1375	1375	1375	1375	0
487	20240103	114300	26277633	1375	1375	1375	1375	10
488	20240103	114200	26263883	1375	1375	1375	1375	0
489	20240103	114100	26263883	1375	1375	1375	1375	0
490	20240103	114000	26263883	1375	1375	1375	1375	370
491	20240103	113900	25755133	1375	1375	1375	1375	4
492	20240103	113800	25749633	1375	1375	1375	1375	4
493	20240103	113700	25744133	1375	1375	1375	1375	4
494	20240103	113600	25738633	1375	1375	1375	1375	502
495	20240103	113500	25048383	1375	1374	1375	1374	691
496	20240103	113400	24098259	1374	1374	1374	1374	0
497	20240103	113300	24098259	1374	1374	1374	1374	500
498	20240103	113200	23411259	1375	1375	1375	1375	0
499	20240103	113100	23411259	1375	1375	1375	1375	0
500	20240103	113000	23411259	1375	1375	1375	1375	3
501	20240103	112900	23407134	1375	1375	1375	1375	39
502	20240103	112800	23353509	1375	1375	1375	1375	9
503	20240103	112700	23341134	1375	1375	1375	1375	0
504	20240103	112600	23341134	1375	1374	1375	1374	602
505	20240103	112500	22513984	1374	1372	1374	1372	102
506	20240103	112400	22373838	1375	1374	1375	1374	3
507	20240103	112300	22369714	1375	1375	1375	1375	50
508	20240103	112200	22300964	1375	1375	1375	1375	2
509	20240103	112100	22298214	1375	1375	1375	1375	0
510	20240103	112000	22298214	1375	1375	1375	1375	5
511	20240103	111900	22291339	1375	1375	1375	1375	52
512	20240103	111800	22219839	1374	1372	1375	1372	919
513	20240103	111700	20956383	1372	1372	1372	1372	0
514	20240103	111600	20956383	1372	1372	1372	1372	0
515	20240103	111500	20956383	1372	1372	1372	1372	0
516	20240103	111400	20956383	1372	1372	1372	1372	531
517	20240103	111300	20227851	1372	1372	1372	1372	0
518	20240103	111200	20227851	1372	1372	1372	1372	10
519	20240103	111100	20214131	1368	1368	1368	1368	0
520	20240103	111000	20214131	1368	1368	1368	1368	10
521	20240103	110900	20200451	1372	1372	1372	1372	3
522	20240103	110800	20196335	1372	1372	1372	1372	3
523	20240103	110700	20192219	1372	1372	1372	1372	0
524	20240103	110600	20192219	1372	1372	1372	1372	0
525	20240103	110500	20192219	1372	1372	1372	1372	0
526	20240103	110400	20192219	1372	1372	1372	1372	0
527	20240103	110300	20192219	1372	1372	1372	1372	0
528	20240103	110200	20192219	1372	1372	1372	1372	1
529	20240103	110100	20190847	1372	1372	1372	1372	0
530	20240103	110000	20190847	1372	1372	1372	1372	0
531	20240103	105900	20190847	1372	1372	1372	1372	500
532	20240103	105800	19504847	1372	1372	1372	1372	1
533	20240103	105700	19503475	1372	1372	1372	1372	0
534	20240103	105600	19503475	1372	1372	1372	1372	0
535	20240103	105500	19503475	1372	1372	1372	1372	101
536	20240103	105400	19364903	1365	1365	1365	1365	0
537	20240103	105300	19364903	1365	1368	1368	1365	400
538	20240103	105200	18818848	1372	1372	1372	1372	4
539	20240103	105100	18813360	1367	1367	1367	1367	2
540	20240103	105000	18810626	1372	1372	1372	1372	0
541	20240103	104900	18810626	1372	1372	1372	1372	0
542	20240103	104800	18810626	1372	1372	1372	1372	0
543	20240103	104700	18810626	1372	1372	1372	1372	0
544	20240103	104600	18810626	1372	1372	1372	1372	1
545	20240103	104500	18809254	1372	1372	1372	1372	0
546	20240103	104400	18809254	1372	1372	1372	1372	0
547	20240103	104300	18809254	1372	1372	1372	1372	0
548	20240103	104200	18809254	1372	1372	1372	1372	0
549	20240103	104100	18809254	1372	1372	1372	1372	1
550	20240103	104000	18807882	1372	1372	1372	1372	0
551	20240103	103900	18807882	1372	1372	1372	1372	0
552	20240103	103800	18807882	1372	1372	1372	1372	0
553	20240103	103700	18807882	1372	1372	1372	1372	0
554	20240103	103600	18807882	1372	1372	1372	1372	1
555	20240103	103500	18806510	1372	1372	1372	1372	0
556	20240103	103400	18806510	1372	1372	1372	1372	6
557	20240103	103300	18798278	1372	1372	1372	1372	0
558	20240103	103200	18798278	1372	1372	1372	1372	0
559	20240103	103100	18798278	1372	1372	1372	1372	0
560	20240103	103000	18798278	1372	1372	1372	1372	30
561	20240103	102900	18757118	1372	1372	1372	1372	0
562	20240103	102800	18757118	1372	1372	1372	1372	0
563	20240103	102700	18757118	1372	1372	1372	1372	2
564	20240103	102600	18754374	1365	1365	1365	1365	0
565	20240103	102500	18754374	1365	1365	1365	1365	0
566	20240103	102400	18754374	1365	1368	1368	1365	557
567	20240103	102300	17993233	1372	1372	1372	1372	0
568	20240103	102200	17993233	1372	1372	1372	1372	0
569	20240103	102100	17993233	1372	1368	1372	1368	6
570	20240103	102000	17985017	1372	1368	1372	1368	3
571	20240103	101900	17980905	1372	1372	1372	1372	0
572	20240103	101800	17980905	1372	1372	1372	1372	0
573	20240103	101700	17980905	1372	1372	1372	1372	0
574	20240103	101600	17980905	1372	1372	1372	1372	0
575	20240103	101500	17980905	1372	1372	1372	1372	2
576	20240103	101400	17978161	1367	1367	1367	1367	20
577	20240103	101300	17950821	1373	1373	1373	1373	0
578	20240103	101200	17950821	1373	1373	1373	1373	0
579	20240103	101100	17950821	1373	1373	1373	1373	0
580	20240103	101000	17950821	1373	1373	1373	1373	0
581	20240103	100900	17950821	1373	1373	1373	1373	0
582	20240103	100800	17950821	1373	1373	1373	1373	0
583	20240103	100700	17950821	1373	1373	1373	1373	100
584	20240103	100600	17813521	1373	1373	1373	1373	2
585	20240103	100500	17810775	1367	1368	1368	1367	70
586	20240103	100400	17715036	1373	1368	1373	1368	23
587	20240103	100300	17683562	1373	1373	1373	1373	3
588	20240103	100200	17679443	1373	1373	1373	1373	3
589	20240103	100100	17675324	1373	1373	1373	1373	0
590	20240103	100000	17675324	1373	1373	1373	1373	0
591	20240103	095900	17675324	1373	1373	1373	1373	1
592	20240103	095800	17673951	1368	1368	1368	1368	0
593	20240103	095700	17673951	1368	1368	1368	1368	0
594	20240103	095600	17673951	1368	1368	1368	1368	1
595	20240103	095500	17672583	1368	1368	1368	1368	0
596	20240103	095400	17672583	1368	1368	1368	1368	2
597	20240103	095300	17669847	1369	1369	1369	1369	0
598	20240103	095200	17669847	1369	1369	1369	1369	4
599	20240103	095100	17664371	1369	1370	1370	1369	1013
600	20240103	095000	16276563	1370	1370	1370	1370	1
601	20240103	094900	16275193	1373	1373	1373	1373	2
602	20240103	094800	16272447	1373	1373	1373	1373	0
603	20240103	094700	16272447	1373	1373	1373	1373	0
604	20240103	094600	16272447	1373	1371	1373	1371	256
605	20240103	094500	15921463	1373	1373	1373	1373	0
606	20240103	094400	15921463	1373	1373	1373	1373	0
607	20240103	094300	15921463	1373	1373	1373	1373	0
608	20240103	094200	15921463	1373	1373	1373	1373	0
609	20240103	094100	15921463	1373	1373	1373	1373	2
610	20240103	094000	15918717	1371	1373	1373	1371	249
611	20240103	093900	15577336	1373	1373	1373	1373	34
612	20240103	093800	15530654	1373	1373	1373	1373	2
613	20240103	093700	15527908	1373	1371	1373	1371	12
614	20240103	093600	15511434	1370	1370	1370	1370	600
615	20240103	093500	14689434	1371	1371	1371	1371	0
616	20240103	093400	14689434	1371	1372	1372	1371	613
617	20240103	093300	13848848	1372	1372	1372	1372	137
618	20240103	093200	13660884	1374	1374	1374	1374	300
619	20240103	093100	13248684	1374	1374	1374	1374	0
620	20240103	093000	13248684	1374	1374	1374	1374	0
621	20240103	092900	13248684	1374	1374	1374	1374	52
622	20240103	092800	13177236	1375	1374	1375	1374	131
623	20240103	092700	12997239	1374	1374	1374	1374	310
624	20240103	092600	12571299	1374	1374	1374	1374	174
625	20240103	092500	12332223	1374	1374	1374	1374	3
626	20240103	092400	12328101	1374	1374	1374	1374	2
627	20240103	092300	12325353	1374	1374	1374	1374	27
628	20240103	092200	12288255	1375	1375	1375	1375	2
629	20240103	092100	12285505	1374	1375	1375	1374	12
630	20240103	092000	12269015	1371	1375	1375	1371	12
631	20240103	091900	12252555	1371	1371	1371	1371	350
632	20240103	091800	11772705	1375	1375	1375	1375	0
633	20240103	091700	11772705	1375	1375	1375	1375	0
634	20240103	091600	11772705	1375	1375	1375	1375	0
635	20240103	091500	11772705	1375	1375	1375	1375	1000
636	20240103	091400	10397705	1378	1378	1378	1378	30
637	20240103	091300	10356365	1378	1378	1378	1378	0
638	20240103	091200	10356365	1378	1378	1378	1378	0
639	20240103	091100	10356365	1378	1378	1378	1378	0
640	20240103	091000	10356365	1378	1366	1378	1366	3
641	20240103	090900	10352244	1377	1376	1378	1375	1196
642	20240103	090800	8706132	1378	1378	1378	1378	10
643	20240103	090700	8692352	1378	1373	1378	1372	1591
644	20240103	090600	6506229	1374	1374	1374	1374	0
645	20240103	090500	6506229	1374	1374	1374	1374	7
646	20240103	090400	6496611	1374	1372	1374	1372	2
647	20240103	090300	6493865	1360	1368	1368	1360	1670
648	20240103	090200	4222048	1359	1359	1359	1359	0
649	20240103	090100	4222048	1359	1359	1359	1359	101
650	20240103	090000	4084789	1359	1360	1361	1359	3003