KissMeData/123010/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201800	144702374	1568	1568	1568	1568	1510
3	20240119	201700	144702374	1568	1568	1568	1568	0
4	20240119	201600	144702374	1568	1568	1568	1568	0
5	20240119	201500	144702374	1568	1568	1568	1568	0
6	20240119	201400	144702374	1568	1568	1568	1568	0
7	20240119	201300	144702374	1568	1568	1568	1568	0
8	20240119	201200	144702374	1568	1568	1568	1568	0
9	20240119	201100	144702374	1568	1568	1568	1568	0
10	20240119	201000	144702374	1568	1568	1568	1568	0
11	20240119	200900	144702374	1568	1568	1568	1568	0
12	20240119	200800	144702374	1568	1568	1568	1568	0
13	20240119	200700	144702374	1568	1568	1568	1568	0
14	20240119	200600	144702374	1568	1568	1568	1568	0
15	20240119	200500	144702374	1568	1568	1568	1568	0
16	20240119	200400	144702374	1568	1568	1568	1568	0
17	20240119	200300	144702374	1568	1568	1568	1568	0
18	20240119	200200	144702374	1568	1568	1568	1568	0
19	20240119	200100	144702374	1568	1568	1568	1568	0
20	20240119	200000	144702374	1568	1568	1568	1568	0
21	20240119	195900	144702374	1568	1568	1568	1568	0
22	20240119	195800	144702374	1568	1568	1568	1568	0
23	20240119	195700	144702374	1568	1568	1568	1568	0
24	20240119	195600	144702374	1568	1568	1568	1568	0
25	20240119	195500	144702374	1568	1568	1568	1568	0
26	20240119	195400	144702374	1568	1568	1568	1568	0
27	20240119	195300	144702374	1568	1568	1568	1568	0
28	20240119	195200	144702374	1568	1568	1568	1568	0
29	20240119	195100	144702374	1568	1568	1568	1568	0
30	20240119	195000	144702374	1568	1568	1568	1568	0
31	20240119	194900	144702374	1568	1568	1568	1568	0
32	20240119	194800	144702374	1568	1568	1568	1568	1510
33	20240119	194700	144702374	1568	1568	1568	1568	0
34	20240119	194600	144702374	1568	1568	1568	1568	0
35	20240119	194500	144702374	1568	1568	1568	1568	0
36	20240119	194400	144702374	1568	1568	1568	1568	0
37	20240119	194300	144702374	1568	1568	1568	1568	0
38	20240119	194200	144702374	1568	1568	1568	1568	0
39	20240119	194100	144702374	1568	1568	1568	1568	0
40	20240119	194000	144702374	1568	1568	1568	1568	0
41	20240119	193900	144702374	1568	1568	1568	1568	0
42	20240119	193800	144702374	1568	1568	1568	1568	0
43	20240119	193700	144702374	1568	1568	1568	1568	0
44	20240119	193600	144702374	1568	1568	1568	1568	0
45	20240119	193500	144702374	1568	1568	1568	1568	0
46	20240119	193400	144702374	1568	1568	1568	1568	0
47	20240119	193300	144702374	1568	1568	1568	1568	0
48	20240119	193200	144702374	1568	1568	1568	1568	0
49	20240119	193100	144702374	1568	1568	1568	1568	0
50	20240119	193000	144702374	1568	1568	1568	1568	0
51	20240119	192900	144702374	1568	1568	1568	1568	0
52	20240119	192800	144702374	1568	1568	1568	1568	0
53	20240119	192700	144702374	1568	1568	1568	1568	0
54	20240119	192600	144702374	1568	1568	1568	1568	0
55	20240119	192500	144702374	1568	1568	1568	1568	0
56	20240119	192400	144702374	1568	1568	1568	1568	0
57	20240119	192300	144702374	1568	1568	1568	1568	0
58	20240119	192200	144702374	1568	1568	1568	1568	0
59	20240119	192100	144702374	1568	1568	1568	1568	0
60	20240119	192000	144702374	1568	1568	1568	1568	0
61	20240119	191900	144702374	1568	1568	1568	1568	0
62	20240119	191800	144702374	1568	1568	1568	1568	1510
63	20240119	191700	144702374	1568	1568	1568	1568	0
64	20240119	191600	144702374	1568	1568	1568	1568	0
65	20240119	191500	144702374	1568	1568	1568	1568	0
66	20240119	191400	144702374	1568	1568	1568	1568	0
67	20240119	191300	144702374	1568	1568	1568	1568	0
68	20240119	191200	144702374	1568	1568	1568	1568	0
69	20240119	191100	144702374	1568	1568	1568	1568	0
70	20240119	191000	144702374	1568	1568	1568	1568	0
71	20240119	190900	144702374	1568	1568	1568	1568	0
72	20240119	190800	144702374	1568	1568	1568	1568	0
73	20240119	190700	144702374	1568	1568	1568	1568	0
74	20240119	190600	144702374	1568	1568	1568	1568	0
75	20240119	190500	144702374	1568	1568	1568	1568	0
76	20240119	190400	144702374	1568	1568	1568	1568	0
77	20240119	190300	144702374	1568	1568	1568	1568	0
78	20240119	190200	144702374	1568	1568	1568	1568	0
79	20240119	190100	144702374	1568	1568	1568	1568	0
80	20240119	190000	144702374	1568	1568	1568	1568	0
81	20240119	185900	144702374	1568	1568	1568	1568	0
82	20240119	185800	144702374	1568	1568	1568	1568	0
83	20240119	185700	144702374	1568	1568	1568	1568	0
84	20240119	185600	144702374	1568	1568	1568	1568	0
85	20240119	185500	144702374	1568	1568	1568	1568	0
86	20240119	185400	144702374	1568	1568	1568	1568	0
87	20240119	185300	144702374	1568	1568	1568	1568	0
88	20240119	185200	144702374	1568	1568	1568	1568	0
89	20240119	185100	144702374	1568	1568	1568	1568	0
90	20240119	185000	144702374	1568	1568	1568	1568	0
91	20240119	184900	144702374	1568	1568	1568	1568	0
92	20240119	184800	144702374	1568	1568	1568	1568	1510
93	20240119	184700	144702374	1568	1568	1568	1568	0
94	20240119	184600	144702374	1568	1568	1568	1568	0
95	20240119	184500	144702374	1568	1568	1568	1568	0
96	20240119	184400	144702374	1568	1568	1568	1568	0
97	20240119	184300	144702374	1568	1568	1568	1568	0
98	20240119	184200	144702374	1568	1568	1568	1568	0
99	20240119	184100	144702374	1568	1568	1568	1568	0
100	20240119	184000	144702374	1568	1568	1568	1568	0
101	20240119	183900	144702374	1568	1568	1568	1568	0
102	20240119	183800	144702374	1568	1568	1568	1568	0
103	20240119	183700	144702374	1568	1568	1568	1568	0
104	20240119	183600	144702374	1568	1568	1568	1568	0
105	20240119	183500	144702374	1568	1568	1568	1568	0
106	20240119	183400	144702374	1568	1568	1568	1568	0
107	20240119	183300	144702374	1568	1568	1568	1568	0
108	20240119	183200	144702374	1568	1568	1568	1568	0
109	20240119	183100	144702374	1568	1568	1568	1568	0
110	20240119	183000	144702374	1568	1568	1568	1568	0
111	20240119	182900	144702374	1568	1568	1568	1568	0
112	20240119	182800	144702374	1568	1568	1568	1568	0
113	20240119	182700	144702374	1568	1568	1568	1568	0
114	20240119	182600	144702374	1568	1568	1568	1568	0
115	20240119	182500	144702374	1568	1568	1568	1568	0
116	20240119	182400	144702374	1568	1568	1568	1568	0
117	20240119	182300	144702374	1568	1568	1568	1568	0
118	20240119	182200	144702374	1568	1568	1568	1568	0
119	20240119	182100	144702374	1568	1568	1568	1568	0
120	20240119	182000	144702374	1568	1568	1568	1568	0
121	20240119	181900	144702374	1568	1568	1568	1568	0
122	20240119	181800	144702374	1568	1568	1568	1568	1510
123	20240119	181700	144702374	1568	1568	1568	1568	0
124	20240119	181600	144702374	1568	1568	1568	1568	0
125	20240119	181500	144702374	1568	1568	1568	1568	0
126	20240119	181400	144702374	1568	1568	1568	1568	0
127	20240119	181300	144702374	1568	1568	1568	1568	0
128	20240119	181200	144702374	1568	1568	1568	1568	0
129	20240119	181100	144702374	1568	1568	1568	1568	0
130	20240119	181000	144702374	1568	1568	1568	1568	0
131	20240119	180900	144702374	1568	1568	1568	1568	0
132	20240119	180800	144702374	1568	1568	1568	1568	0
133	20240119	180700	144702374	1568	1568	1568	1568	0
134	20240119	180600	144702374	1568	1568	1568	1568	0
135	20240119	180500	144702374	1568	1568	1568	1568	0
136	20240119	180400	144702374	1568	1568	1568	1568	0
137	20240119	180300	144702374	1568	1568	1568	1568	0
138	20240119	180200	144702374	1568	1568	1568	1568	0
139	20240119	180100	144702374	1568	1568	1568	1568	0
140	20240119	180000	144702374	1568	1568	1568	1568	0
141	20240119	175900	144702374	1568	1568	1568	1568	0
142	20240119	175800	144702374	1568	1568	1568	1568	0
143	20240119	175700	144702374	1568	1568	1568	1568	0
144	20240119	175600	144702374	1568	1568	1568	1568	0
145	20240119	175500	144702374	1568	1568	1568	1568	0
146	20240119	175400	144702374	1568	1568	1568	1568	0
147	20240119	175300	144702374	1568	1568	1568	1568	0
148	20240119	175200	144702374	1568	1568	1568	1568	0
149	20240119	175100	144702374	1568	1568	1568	1568	0
150	20240119	175000	144702374	1568	1568	1568	1568	0
151	20240119	174900	144702374	1568	1568	1568	1568	0
152	20240119	174800	144702374	1568	1568	1568	1568	1510
153	20240119	174700	144702374	1568	1568	1568	1568	0
154	20240119	174600	144702374	1568	1568	1568	1568	0
155	20240119	174500	144702374	1568	1568	1568	1568	0
156	20240119	174400	144702374	1568	1568	1568	1568	0
157	20240119	174300	144702374	1568	1568	1568	1568	0
158	20240119	174200	144702374	1568	1568	1568	1568	0
159	20240119	174100	144702374	1568	1568	1568	1568	0
160	20240119	174000	144702374	1568	1568	1568	1568	0
161	20240119	173900	144702374	1568	1568	1568	1568	0
162	20240119	173800	144702374	1568	1568	1568	1568	0
163	20240119	173700	144702374	1568	1568	1568	1568	0
164	20240119	173600	144702374	1568	1568	1568	1568	0
165	20240119	173500	144702374	1568	1568	1568	1568	0
166	20240119	173400	144702374	1568	1568	1568	1568	0
167	20240119	173300	144702374	1568	1568	1568	1568	0
168	20240119	173200	144702374	1568	1568	1568	1568	0
169	20240119	173100	144702374	1568	1568	1568	1568	0
170	20240119	173000	144702374	1568	1568	1568	1568	0
171	20240119	172900	144702374	1568	1568	1568	1568	0
172	20240119	172800	144702374	1568	1568	1568	1568	0
173	20240119	172700	144702374	1568	1568	1568	1568	0
174	20240119	172600	144702374	1568	1568	1568	1568	0
175	20240119	172500	144702374	1568	1568	1568	1568	0
176	20240119	172400	144702374	1568	1568	1568	1568	0
177	20240119	172300	144702374	1568	1568	1568	1568	0
178	20240119	172200	144702374	1568	1568	1568	1568	0
179	20240119	172100	144702374	1568	1568	1568	1568	0
180	20240119	172000	144702374	1568	1568	1568	1568	0
181	20240119	171900	144702374	1568	1568	1568	1568	0
182	20240119	171800	144702374	1568	1568	1568	1568	1510
183	20240119	171700	144702374	1568	1568	1568	1568	0
184	20240119	171600	144702374	1568	1568	1568	1568	0
185	20240119	171500	144702374	1568	1568	1568	1568	0
186	20240119	171400	144702374	1568	1568	1568	1568	0
187	20240119	171300	144702374	1568	1568	1568	1568	0
188	20240119	171200	144702374	1568	1568	1568	1568	0
189	20240119	171100	144702374	1568	1568	1568	1568	0
190	20240119	171000	144702374	1568	1568	1568	1568	0
191	20240119	170900	144702374	1568	1568	1568	1568	0
192	20240119	170800	144702374	1568	1568	1568	1568	0
193	20240119	170700	144702374	1568	1568	1568	1568	0
194	20240119	170600	144702374	1568	1568	1568	1568	0
195	20240119	170500	144702374	1568	1568	1568	1568	0
196	20240119	170400	144702374	1568	1568	1568	1568	0
197	20240119	170300	144702374	1568	1568	1568	1568	0
198	20240119	170200	144702374	1568	1568	1568	1568	0
199	20240119	170100	144702374	1568	1568	1568	1568	0
200	20240119	170000	144702374	1568	1568	1568	1568	0
201	20240119	165900	144702374	1568	1568	1568	1568	0
202	20240119	165800	144702374	1568	1568	1568	1568	0
203	20240119	165700	144702374	1568	1568	1568	1568	0
204	20240119	165600	144702374	1568	1568	1568	1568	0
205	20240119	165500	144702374	1568	1568	1568	1568	0
206	20240119	165400	144702374	1568	1568	1568	1568	0
207	20240119	165300	144702374	1568	1568	1568	1568	0
208	20240119	165200	144702374	1568	1568	1568	1568	0
209	20240119	165100	144702374	1568	1568	1568	1568	0
210	20240119	165000	144702374	1568	1568	1568	1568	0
211	20240119	164900	144702374	1568	1568	1568	1568	0
212	20240119	164800	144702374	1568	1568	1568	1568	1510
213	20240119	164700	144702374	1568	1568	1568	1568	0
214	20240119	164600	144702374	1568	1568	1568	1568	0
215	20240119	164500	144702374	1568	1568	1568	1568	0
216	20240119	164400	144702374	1568	1568	1568	1568	0
217	20240119	164300	144702374	1568	1568	1568	1568	0
218	20240119	164200	144702374	1568	1568	1568	1568	0
219	20240119	164100	144702374	1568	1568	1568	1568	0
220	20240119	164000	144702374	1568	1568	1568	1568	0
221	20240119	163900	144702374	1568	1568	1568	1568	0
222	20240119	163800	144702374	1568	1568	1568	1568	0
223	20240119	163700	144702374	1568	1568	1568	1568	0
224	20240119	163600	144702374	1568	1568	1568	1568	0
225	20240119	163500	144702374	1568	1568	1568	1568	0
226	20240119	163400	144702374	1568	1568	1568	1568	0
227	20240119	163300	144702374	1568	1568	1568	1568	0
228	20240119	163200	144702374	1568	1568	1568	1568	0
229	20240119	163100	144702374	1568	1568	1568	1568	0
230	20240119	163000	144702374	1568	1568	1568	1568	0
231	20240119	162900	144702374	1568	1568	1568	1568	0
232	20240119	162800	144702374	1568	1568	1568	1568	0
233	20240119	162700	144702374	1568	1568	1568	1568	0
234	20240119	162600	144702374	1568	1568	1568	1568	0
235	20240119	162500	144702374	1568	1568	1568	1568	0
236	20240119	162400	144702374	1568	1568	1568	1568	0
237	20240119	162300	144702374	1568	1568	1568	1568	0
238	20240119	162200	144702374	1568	1568	1568	1568	0
239	20240119	162100	144702374	1568	1568	1568	1568	0
240	20240119	162000	144702374	1568	1568	1568	1568	0
241	20240119	161900	144702374	1568	1568	1568	1568	0
242	20240119	161800	144702374	1568	1568	1568	1568	1510
243	20240119	161700	144702374	1568	1568	1568	1568	0
244	20240119	161600	144702374	1568	1568	1568	1568	0
245	20240119	161500	144702374	1568	1568	1568	1568	0
246	20240119	161400	144702374	1568	1568	1568	1568	0
247	20240119	161300	144702374	1568	1568	1568	1568	0
248	20240119	161200	144702374	1568	1568	1568	1568	0
249	20240119	161100	144702374	1568	1568	1568	1568	0
250	20240119	161000	144702374	1568	1568	1568	1568	0
251	20240119	160900	144702374	1568	1568	1568	1568	0
252	20240119	160800	144702374	1568	1568	1568	1568	0
253	20240119	160700	144702374	1568	1568	1568	1568	0
254	20240119	160600	144702374	1568	1568	1568	1568	0
255	20240119	160500	144702374	1568	1568	1568	1568	0
256	20240119	160400	144702374	1568	1568	1568	1568	0
257	20240119	160300	144702374	1568	1568	1568	1568	0
258	20240119	160200	144702374	1568	1568	1568	1568	0
259	20240119	160100	144702374	1568	1568	1568	1568	0
260	20240119	160000	144702374	1568	1568	1568	1568	0
261	20240119	155900	144702374	1568	1568	1568	1568	0
262	20240119	155800	144702374	1568	1568	1568	1568	0
263	20240119	155700	144702374	1568	1568	1568	1568	0
264	20240119	155600	144702374	1568	1568	1568	1568	0
265	20240119	155500	144702374	1568	1568	1568	1568	0
266	20240119	155400	144702374	1568	1568	1568	1568	0
267	20240119	155300	144702374	1568	1568	1568	1568	0
268	20240119	155200	144702374	1568	1568	1568	1568	0
269	20240119	155100	144702374	1568	1568	1568	1568	0
270	20240119	155000	144702374	1568	1568	1568	1568	0
271	20240119	154900	144702374	1568	1568	1568	1568	0
272	20240119	154800	144702374	1568	1568	1568	1568	1510
273	20240119	154700	144702374	1568	1568	1568	1568	0
274	20240119	154600	144702374	1568	1568	1568	1568	0
275	20240119	154500	144702374	1568	1568	1568	1568	0
276	20240119	154400	144702374	1568	1568	1568	1568	0
277	20240119	154300	144702374	1568	1568	1568	1568	0
278	20240119	154200	144702374	1568	1568	1568	1568	0
279	20240119	154100	144702374	1568	1568	1568	1568	0
280	20240119	154000	144702374	1568	1568	1568	1568	0
281	20240119	153900	144702374	1568	1568	1568	1568	0
282	20240119	153800	144702374	1568	1568	1568	1568	0
283	20240119	153700	144702374	1568	1568	1568	1568	0
284	20240119	153600	144702374	1568	1568	1568	1568	0
285	20240119	153500	144702374	1568	1568	1568	1568	0
286	20240119	153400	144702374	1568	1568	1568	1568	0
287	20240119	153300	144702374	1568	1568	1568	1568	0
288	20240119	153200	144702374	1568	1568	1568	1568	0
289	20240119	153100	144702374	1568	1568	1568	1568	0
290	20240119	153000	144702374	1568	1568	1568	1568	1510
291	20240119	152900	142334694	1569	1569	1569	1569	0
292	20240119	152800	142334694	1569	1569	1569	1569	0
293	20240119	152700	142334694	1569	1569	1569	1569	0
294	20240119	152600	142334694	1569	1569	1569	1569	0
295	20240119	152500	142334694	1569	1569	1569	1569	0
296	20240119	152400	142334694	1569	1569	1569	1569	0
297	20240119	152300	142334694	1569	1569	1569	1569	0
298	20240119	152200	142334694	1569	1569	1569	1569	0
299	20240119	152100	142334694	1569	1569	1569	1569	0
300	20240119	152000	142334694	1569	1569	1569	1569	0
301	20240119	151900	142334694	1569	1568	1569	1568	181
302	20240119	151800	142050879	1555	1566	1568	1555	4271
303	20240119	151700	135366122	1566	1566	1566	1566	1
304	20240119	151600	135364556	1556	1556	1556	1556	15
305	20240119	151500	135341216	1555	1555	1555	1555	0
306	20240119	151400	135341216	1555	1557	1557	1555	900
307	20240119	151300	133940974	1566	1566	1566	1566	10
308	20240119	151200	133925314	1566	1566	1566	1566	0
309	20240119	151100	133925314	1566	1557	1566	1556	301
310	20240119	151000	133456765	1566	1559	1566	1557	61
311	20240119	150900	133361634	1566	1566	1566	1566	0
312	20240119	150800	133361634	1566	1567	1567	1566	68
313	20240119	150700	133255083	1570	1570	1570	1570	0
314	20240119	150600	133255083	1570	1570	1570	1570	0
315	20240119	150500	133255083	1570	1560	1570	1560	200
316	20240119	150400	132942262	1559	1559	1559	1559	10
317	20240119	150300	132926672	1560	1560	1560	1560	13
318	20240119	150200	132906392	1560	1560	1560	1560	0
319	20240119	150100	132906392	1560	1560	1560	1560	0
320	20240119	150000	132906392	1560	1561	1561	1560	4200
321	20240119	145900	126354192	1570	1570	1570	1570	0
322	20240119	145800	126354192	1570	1570	1570	1570	3
323	20240119	145700	126349482	1560	1560	1560	1560	0
324	20240119	145600	126349482	1560	1560	1560	1560	0
325	20240119	145500	126349482	1560	1560	1560	1560	1
326	20240119	145400	126347922	1571	1571	1571	1571	0
327	20240119	145300	126347922	1571	1571	1571	1571	0
328	20240119	145200	126347922	1571	1571	1571	1571	0
329	20240119	145100	126347922	1571	1567	1571	1567	26
330	20240119	145000	126307166	1567	1567	1567	1567	14
331	20240119	144900	126285228	1567	1567	1567	1567	0
332	20240119	144800	126285228	1567	1567	1567	1567	15
333	20240119	144700	126261723	1560	1560	1560	1560	0
334	20240119	144600	126261723	1560	1560	1560	1560	20
335	20240119	144500	126230523	1560	1560	1560	1560	0
336	20240119	144400	126230523	1560	1560	1560	1560	55
337	20240119	144300	126144723	1560	1560	1560	1560	502
338	20240119	144200	125361603	1560	1560	1560	1560	1
339	20240119	144100	125360043	1560	1560	1560	1560	4
340	20240119	144000	125353803	1560	1560	1560	1560	122
341	20240119	143900	125163483	1571	1571	1571	1571	0
342	20240119	143800	125163483	1571	1571	1571	1571	21
343	20240119	143700	125130492	1571	1571	1571	1571	0
344	20240119	143600	125130492	1571	1571	1571	1571	1
345	20240119	143500	125128921	1560	1560	1560	1560	10
346	20240119	143400	125113321	1552	1552	1552	1552	0
347	20240119	143300	125113321	1552	1560	1560	1552	3222
348	20240119	143200	120103213	1560	1560	1560	1560	20
349	20240119	143100	120072013	1560	1560	1560	1560	5
350	20240119	143000	120064213	1565	1565	1565	1565	14
351	20240119	142900	120042303	1560	1560	1560	1560	0
352	20240119	142800	120042303	1560	1560	1560	1560	0
353	20240119	142700	120042303	1560	1560	1560	1560	0
354	20240119	142600	120042303	1560	1560	1560	1560	0
355	20240119	142500	120042303	1560	1560	1560	1560	0
356	20240119	142400	120042303	1560	1560	1560	1560	0
357	20240119	142300	120042303	1560	1560	1560	1560	0
358	20240119	142200	120042303	1560	1560	1560	1560	500
359	20240119	142100	119262303	1566	1566	1566	1566	0
360	20240119	142000	119262303	1566	1566	1566	1566	0
361	20240119	141900	119262303	1566	1566	1566	1566	0
362	20240119	141800	119262303	1566	1566	1566	1566	0
363	20240119	141700	119262303	1566	1566	1566	1566	0
364	20240119	141600	119262303	1566	1566	1566	1566	0
365	20240119	141500	119262303	1566	1566	1566	1566	6
366	20240119	141400	119252907	1566	1566	1566	1566	0
367	20240119	141300	119252907	1566	1566	1566	1566	3
368	20240119	141200	119248209	1554	1554	1554	1554	1521
369	20240119	141100	116884575	1568	1568	1568	1568	0
370	20240119	141000	116884575	1568	1568	1568	1568	14
371	20240119	140900	116862623	1568	1568	1568	1568	0
372	20240119	140800	116862623	1568	1559	1568	1552	1774
373	20240119	140700	114097167	1558	1558	1558	1558	0
374	20240119	140600	114097167	1558	1558	1558	1558	0
375	20240119	140500	114097167	1558	1558	1558	1558	0
376	20240119	140400	114097167	1558	1561	1561	1558	1359
377	20240119	140300	111977801	1561	1571	1571	1561	30
378	20240119	140200	111930951	1574	1574	1574	1574	0
379	20240119	140100	111930951	1574	1574	1574	1574	0
380	20240119	140000	111930951	1574	1574	1574	1574	0
381	20240119	135900	111930951	1574	1574	1574	1574	0
382	20240119	135800	111930951	1574	1574	1574	1574	1
383	20240119	135700	111929377	1562	1564	1564	1562	716
384	20240119	135600	110809618	1574	1574	1574	1574	0
385	20240119	135500	110809618	1574	1574	1574	1574	0
386	20240119	135400	110809618	1574	1574	1574	1574	0
387	20240119	135300	110809618	1574	1574	1574	1574	0
388	20240119	135200	110809618	1574	1574	1574	1574	1
389	20240119	135100	110808044	1565	1565	1565	1565	1372
390	20240119	135000	108660864	1566	1566	1566	1566	506
391	20240119	134900	107868468	1566	1566	1566	1566	1003
392	20240119	134800	106297770	1565	1565	1565	1565	0
393	20240119	134700	106297770	1565	1565	1565	1565	6000
394	20240119	134600	96907770	1576	1576	1576	1576	0
395	20240119	134500	96907770	1576	1576	1576	1576	0
396	20240119	134400	96907770	1576	1576	1576	1576	0
397	20240119	134300	96907770	1576	1576	1576	1576	0
398	20240119	134200	96907770	1576	1576	1576	1576	0
399	20240119	134100	96907770	1576	1574	1576	1574	1424
400	20240119	134000	94664872	1574	1574	1574	1574	0
401	20240119	133900	94664872	1574	1574	1574	1574	15
402	20240119	133800	94641262	1574	1574	1574	1574	1
403	20240119	133700	94639688	1574	1574	1574	1574	0
404	20240119	133600	94639688	1574	1574	1574	1574	10
405	20240119	133500	94623948	1576	1576	1576	1576	0
406	20240119	133400	94623948	1576	1576	1576	1576	0
407	20240119	133300	94623948	1576	1576	1576	1576	0
408	20240119	133200	94623948	1576	1576	1576	1576	0
409	20240119	133100	94623948	1576	1576	1576	1576	0
410	20240119	133000	94623948	1576	1576	1576	1576	0
411	20240119	132900	94623948	1576	1576	1576	1576	0
412	20240119	132800	94623948	1576	1576	1576	1576	0
413	20240119	132700	94623948	1576	1576	1576	1576	0
414	20240119	132600	94623948	1576	1576	1576	1576	2
415	20240119	132500	94620796	1576	1576	1576	1576	0
416	20240119	132400	94620796	1576	1576	1576	1576	0
417	20240119	132300	94620796	1576	1576	1576	1576	0
418	20240119	132200	94620796	1576	1576	1576	1576	20
419	20240119	132100	94589276	1576	1576	1576	1576	0
420	20240119	132000	94589276	1576	1576	1576	1576	0
421	20240119	131900	94589276	1576	1576	1576	1576	0
422	20240119	131800	94589276	1576	1576	1576	1576	0
423	20240119	131700	94589276	1576	1576	1576	1576	0
424	20240119	131600	94589276	1576	1576	1576	1576	0
425	20240119	131500	94589276	1576	1576	1576	1576	0
426	20240119	131400	94589276	1576	1576	1576	1576	0
427	20240119	131300	94589276	1576	1576	1576	1576	0
428	20240119	131200	94589276	1576	1576	1576	1576	0
429	20240119	131100	94589276	1576	1576	1576	1576	0
430	20240119	131000	94589276	1576	1576	1576	1576	0
431	20240119	130900	94589276	1576	1576	1576	1576	0
432	20240119	130800	94589276	1576	1576	1576	1576	0
433	20240119	130700	94589276	1576	1576	1576	1576	0
434	20240119	130600	94589276	1576	1576	1576	1576	0
435	20240119	130500	94589276	1576	1576	1576	1576	0
436	20240119	130400	94589276	1576	1576	1576	1576	0
437	20240119	130300	94589276	1576	1576	1576	1576	0
438	20240119	130200	94589276	1576	1576	1576	1576	0
439	20240119	130100	94589276	1576	1576	1576	1576	0
440	20240119	130000	94589276	1576	1576	1576	1576	0
441	20240119	125900	94589276	1576	1571	1576	1564	1199
442	20240119	125800	92710226	1571	1571	1571	1571	647
443	20240119	125700	91693789	1571	1572	1572	1571	68
444	20240119	125600	91586953	1573	1574	1574	1573	6468
445	20240119	125500	81412428	1575	1575	1575	1575	0
446	20240119	125400	81412428	1575	1575	1575	1575	0
447	20240119	125300	81412428	1575	1575	1575	1575	0
448	20240119	125200	81412428	1575	1575	1575	1575	10
449	20240119	125100	81396678	1576	1576	1576	1576	75
450	20240119	125000	81278478	1576	1576	1576	1576	3
451	20240119	124900	81273750	1574	1576	1576	1574	1174
452	20240119	124800	79424926	1576	1576	1576	1576	0
453	20240119	124700	79424926	1576	1576	1576	1576	0
454	20240119	124600	79424926	1576	1576	1576	1576	0
455	20240119	124500	79424926	1576	1576	1576	1576	70
456	20240119	124400	79314606	1577	1578	1578	1577	1051
457	20240119	124300	77656551	1586	1586	1586	1586	0
458	20240119	124200	77656551	1586	1586	1586	1586	0
459	20240119	124100	77656551	1586	1586	1586	1586	0
460	20240119	124000	77656551	1586	1586	1586	1586	0
461	20240119	123900	77656551	1586	1586	1586	1586	0
462	20240119	123800	77656551	1586	1586	1586	1586	0
463	20240119	123700	77656551	1586	1586	1586	1586	0
464	20240119	123600	77656551	1586	1586	1586	1586	0
465	20240119	123500	77656551	1586	1586	1586	1586	0
466	20240119	123400	77656551	1586	1586	1586	1586	0
467	20240119	123300	77656551	1586	1586	1586	1586	0
468	20240119	123200	77656551	1586	1586	1586	1586	0
469	20240119	123100	77656551	1586	1586	1586	1586	0
470	20240119	123000	77656551	1586	1586	1586	1586	0
471	20240119	122900	77656551	1586	1586	1586	1586	0
472	20240119	122800	77656551	1586	1586	1586	1586	0
473	20240119	122700	77656551	1586	1586	1586	1586	0
474	20240119	122600	77656551	1586	1586	1586	1586	1
475	20240119	122500	77654965	1578	1578	1578	1578	2
476	20240119	122400	77651809	1578	1578	1578	1578	7
477	20240119	122300	77640763	1578	1578	1578	1578	0
478	20240119	122200	77640763	1578	1578	1578	1578	211
479	20240119	122100	77307805	1576	1576	1576	1576	0
480	20240119	122000	77307805	1576	1576	1576	1576	0
481	20240119	121900	77307805	1576	1576	1576	1576	0
482	20240119	121800	77307805	1576	1576	1576	1576	0
483	20240119	121700	77307805	1576	1576	1576	1576	0
484	20240119	121600	77307805	1576	1576	1576	1576	0
485	20240119	121500	77307805	1576	1576	1576	1576	0
486	20240119	121400	77307805	1576	1576	1576	1576	0
487	20240119	121300	77307805	1576	1576	1576	1576	13
488	20240119	121200	77287317	1575	1575	1575	1575	0
489	20240119	121100	77287317	1575	1575	1575	1575	0
490	20240119	121000	77287317	1575	1575	1575	1575	0
491	20240119	120900	77287317	1575	1575	1575	1575	0
492	20240119	120800	77287317	1575	1575	1575	1575	0
493	20240119	120700	77287317	1575	1578	1578	1575	71
494	20240119	120600	77175474	1579	1579	1579	1579	2
495	20240119	120500	77172316	1580	1580	1580	1580	1
496	20240119	120400	77170736	1580	1580	1580	1580	0
497	20240119	120300	77170736	1580	1580	1580	1580	0
498	20240119	120200	77170736	1580	1580	1580	1580	0
499	20240119	120100	77170736	1580	1580	1580	1580	5
500	20240119	120000	77162836	1588	1588	1588	1588	188
501	20240119	115900	76864292	1588	1588	1588	1588	0
502	20240119	115800	76864292	1588	1588	1588	1588	0
503	20240119	115700	76864292	1588	1588	1588	1588	0
504	20240119	115600	76864292	1588	1588	1588	1588	0
505	20240119	115500	76864292	1588	1588	1588	1588	310
506	20240119	115400	76372012	1588	1588	1588	1588	0
507	20240119	115300	76372012	1588	1588	1588	1588	0
508	20240119	115200	76372012	1588	1588	1588	1588	0
509	20240119	115100	76372012	1588	1588	1588	1588	0
510	20240119	115000	76372012	1588	1588	1588	1588	5
511	20240119	114900	76364072	1588	1588	1588	1588	5
512	20240119	114800	76356132	1588	1588	1588	1588	0
513	20240119	114700	76356132	1588	1588	1588	1588	0
514	20240119	114600	76356132	1588	1588	1588	1588	0
515	20240119	114500	76356132	1588	1588	1588	1588	0
516	20240119	114400	76356132	1588	1588	1588	1588	0
517	20240119	114300	76356132	1588	1588	1588	1588	0
518	20240119	114200	76356132	1588	1588	1588	1588	0
519	20240119	114100	76356132	1588	1588	1588	1588	0
520	20240119	114000	76356132	1588	1588	1588	1588	0
521	20240119	113900	76356132	1588	1588	1588	1588	0
522	20240119	113800	76356132	1588	1588	1588	1588	3
523	20240119	113700	76351368	1588	1588	1588	1588	0
524	20240119	113600	76351368	1588	1588	1588	1588	0
525	20240119	113500	76351368	1588	1588	1588	1588	0
526	20240119	113400	76351368	1588	1588	1588	1588	0
527	20240119	113300	76351368	1588	1588	1588	1588	0
528	20240119	113200	76351368	1588	1588	1588	1588	0
529	20240119	113100	76351368	1588	1588	1588	1588	0
530	20240119	113000	76351368	1588	1588	1588	1588	0
531	20240119	112900	76351368	1588	1587	1588	1587	4
532	20240119	112800	76345019	1579	1579	1579	1579	0
533	20240119	112700	76345019	1579	1579	1579	1579	0
534	20240119	112600	76345019	1579	1579	1579	1579	2136
535	20240119	112500	72972275	1578	1578	1578	1578	0
536	20240119	112400	72972275	1578	1589	1589	1578	3
537	20240119	112300	72967530	1576	1576	1576	1576	0
538	20240119	112200	72967530	1576	1576	1576	1576	0
539	20240119	112100	72967530	1576	1576	1576	1576	0
540	20240119	112000	72967530	1576	1576	1576	1576	0
541	20240119	111900	72967530	1576	1576	1576	1576	0
542	20240119	111800	72967530	1576	1576	1576	1576	0
543	20240119	111700	72967530	1576	1576	1576	1576	0
544	20240119	111600	72967530	1576	1576	1576	1576	1239
545	20240119	111500	71014866	1576	1576	1576	1576	0
546	20240119	111400	71014866	1576	1576	1576	1576	1
547	20240119	111300	71013290	1575	1577	1577	1575	20
548	20240119	111200	70981770	1593	1593	1593	1593	0
549	20240119	111100	70981770	1593	1593	1593	1593	0
550	20240119	111000	70981770	1593	1593	1593	1593	0
551	20240119	110900	70981770	1593	1593	1593	1593	0
552	20240119	110800	70981770	1593	1593	1593	1593	0
553	20240119	110700	70981770	1593	1593	1593	1593	0
554	20240119	110600	70981770	1593	1593	1593	1593	0
555	20240119	110500	70981770	1593	1593	1593	1593	10
556	20240119	110400	70965840	1593	1593	1593	1593	0
557	20240119	110300	70965840	1593	1593	1593	1593	0
558	20240119	110200	70965840	1593	1592	1593	1592	13
559	20240119	110100	70945142	1591	1591	1591	1591	5656
560	20240119	110000	61946446	1591	1591	1591	1591	0
561	20240119	105900	61946446	1591	1582	1591	1575	106
562	20240119	105800	61779175	1582	1582	1582	1582	0
563	20240119	105700	61779175	1582	1582	1582	1582	0
564	20240119	105600	61779175	1582	1582	1582	1582	0
565	20240119	105500	61779175	1582	1587	1587	1582	1306
566	20240119	105400	59711438	1587	1587	1587	1587	0
567	20240119	105300	59711438	1587	1587	1587	1587	0
568	20240119	105200	59711438	1587	1587	1587	1587	4
569	20240119	105100	59705090	1587	1587	1587	1587	2
570	20240119	105000	59701916	1588	1591	1591	1588	1307
571	20240119	104900	57624290	1592	1592	1592	1592	381
572	20240119	104800	57017738	1593	1594	1594	1593	1253
573	20240119	104700	55021540	1594	1594	1594	1594	68
574	20240119	104600	54913148	1594	1594	1594	1594	0
575	20240119	104500	54913148	1594	1594	1594	1594	0
576	20240119	104400	54913148	1594	1594	1594	1594	0
577	20240119	104300	54913148	1594	1594	1594	1594	0
578	20240119	104200	54913148	1594	1594	1594	1594	0
579	20240119	104100	54913148	1594	1594	1594	1594	0
580	20240119	104000	54913148	1594	1594	1594	1594	0
581	20240119	103900	54913148	1594	1594	1594	1594	0
582	20240119	103800	54913148	1594	1594	1594	1594	0
583	20240119	103700	54913148	1594	1594	1594	1594	0
584	20240119	103600	54913148	1594	1594	1594	1594	0
585	20240119	103500	54913148	1594	1594	1594	1594	0
586	20240119	103400	54913148	1594	1594	1594	1594	0
587	20240119	103300	54913148	1594	1594	1594	1594	0
588	20240119	103200	54913148	1594	1594	1594	1594	0
589	20240119	103100	54913148	1594	1594	1594	1594	0
590	20240119	103000	54913148	1594	1594	1594	1594	30
591	20240119	102900	54865328	1594	1594	1594	1594	0
592	20240119	102800	54865328	1594	1594	1594	1594	0
593	20240119	102700	54865328	1594	1594	1594	1594	0
594	20240119	102600	54865328	1594	1594	1594	1594	0
595	20240119	102500	54865328	1594	1594	1594	1594	0
596	20240119	102400	54865328	1594	1594	1594	1594	1
597	20240119	102300	54863734	1604	1604	1604	1604	1
598	20240119	102200	54862130	1593	1593	1593	1593	0
599	20240119	102100	54862130	1593	1593	1593	1593	0
600	20240119	102000	54862130	1593	1593	1593	1593	0
601	20240119	101900	54862130	1593	1593	1593	1593	0
602	20240119	101800	54862130	1593	1593	1593	1593	0
603	20240119	101700	54862130	1593	1594	1594	1593	2
604	20240119	101600	54858943	1605	1604	1605	1604	6
605	20240119	101500	54849314	1592	1592	1592	1592	0
606	20240119	101400	54849314	1592	1592	1592	1592	0
607	20240119	101300	54849314	1592	1592	1592	1592	0
608	20240119	101200	54849314	1592	1592	1592	1592	0
609	20240119	101100	54849314	1592	1599	1599	1592	700
610	20240119	101000	53733435	1608	1608	1608	1608	1
611	20240119	100900	53731827	1608	1599	1608	1599	74
612	20240119	100800	53613447	1599	1599	1599	1599	1
613	20240119	100700	53611848	1608	1608	1608	1608	3
614	20240119	100600	53607024	1607	1607	1607	1607	0
615	20240119	100500	53607024	1607	1607	1607	1607	100
616	20240119	100400	53446324	1607	1600	1607	1599	118
617	20240119	100300	53257606	1610	1610	1610	1610	0
618	20240119	100200	53257606	1610	1610	1610	1610	0
619	20240119	100100	53257606	1610	1606	1610	1606	15
620	20240119	100000	53233466	1603	1604	1605	1603	2687
621	20240119	095900	48922271	1605	1605	1605	1605	282
622	20240119	095800	48469661	1605	1604	1605	1604	400
623	20240119	095700	47828060	1604	1604	1604	1604	100
624	20240119	095600	47667660	1604	1600	1604	1599	301
625	20240119	095500	47185597	1600	1600	1600	1600	100
626	20240119	095400	47025597	1600	1604	1604	1600	11
627	20240119	095300	47007993	1600	1600	1600	1600	0
628	20240119	095200	47007993	1600	1600	1600	1600	0
629	20240119	095100	47007993	1600	1610	1610	1600	1010
630	20240119	095000	45391893	1601	1601	1601	1601	950
631	20240119	094900	43870943	1610	1610	1610	1610	5
632	20240119	094800	43862893	1611	1611	1611	1611	11
633	20240119	094700	43845172	1610	1610	1610	1610	303
634	20240119	094600	43357342	1610	1610	1611	1610	501
635	20240119	094500	42550623	1610	1603	1610	1600	2793
636	20240119	094400	38060681	1602	1599	1602	1599	1427
637	20240119	094300	35777617	1594	1594	1594	1594	0
638	20240119	094200	35777617	1594	1594	1594	1594	115
639	20240119	094100	35594307	1599	1599	1599	1599	1
640	20240119	094000	35592708	1599	1599	1599	1599	6
641	20240119	093900	35583114	1598	1598	1598	1598	28
642	20240119	093800	35538370	1593	1593	1593	1593	0
643	20240119	093700	35538370	1593	1593	1593	1593	0
644	20240119	093600	35538370	1593	1593	1593	1593	0
645	20240119	093500	35538370	1593	1593	1593	1593	0
646	20240119	093400	35538370	1593	1593	1593	1593	0
647	20240119	093300	35538370	1593	1593	1593	1593	0
648	20240119	093200	35538370	1593	1593	1593	1593	1
649	20240119	093100	35536777	1599	1599	1599	1599	32
650	20240119	093000	35485609	1592	1592	1592	1592	0
651	20240119	092900	35485609	1592	1592	1592	1592	0
652	20240119	092800	35485609	1592	1596	1596	1590	1758
653	20240119	092700	32681681	1604	1604	1604	1604	0
654	20240119	092600	32681681	1604	1604	1604	1604	60
655	20240119	092500	32585441	1605	1605	1605	1605	10
656	20240119	092400	32569391	1596	1596	1596	1596	44
657	20240119	092300	32499167	1605	1605	1605	1605	0
658	20240119	092200	32499167	1605	1605	1605	1605	20
659	20240119	092100	32467067	1605	1605	1605	1605	228
660	20240119	092000	32101127	1605	1604	1606	1603	618
661	20240119	091900	31109728	1604	1594	1604	1594	1241
662	20240119	091800	29120190	1596	1596	1596	1596	1
663	20240119	091700	29118594	1592	1602	1603	1592	1512
664	20240119	091600	26695006	1590	1590	1590	1590	48
665	20240119	091500	26618686	1603	1599	1603	1599	633
666	20240119	091400	25604686	1583	1591	1591	1583	2112
667	20240119	091300	22246611	1590	1590	1590	1590	500
668	20240119	091200	21451611	1590	1588	1590	1588	1985
669	20240119	091100	18296546	1589	1589	1589	1589	115
670	20240119	091000	18113811	1582	1571	1582	1567	8055
671	20240119	090900	5408622	1567	1567	1567	1567	420
672	20240119	090800	4750482	1567	1567	1567	1567	409
673	20240119	090700	4109579	1567	1567	1567	1567	0
674	20240119	090600	4109579	1567	1567	1567	1567	0
675	20240119	090500	4109579	1567	1568	1568	1567	9
676	20240119	090400	4095468	1571	1568	1571	1568	34
677	20240119	090300	4042126	1568	1567	1568	1567	31
678	20240119	090200	3993519	1567	1567	1567	1567	200
679	20240119	090100	3680119	1567	1561	1567	1561	468
680	20240119	090000	2947249	1560	1571	1571	1560	1879