KissMeData/196700/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	203600	75542585	1879	1879	1879	1879	1016
3	20240115	203500	75542585	1879	1879	1879	1879	0
4	20240115	203400	75542585	1879	1879	1879	1879	0
5	20240115	203300	75542585	1879	1879	1879	1879	0
6	20240115	203200	75542585	1879	1879	1879	1879	0
7	20240115	203100	75542585	1879	1879	1879	1879	0
8	20240115	203000	75542585	1879	1879	1879	1879	0
9	20240115	202900	75542585	1879	1879	1879	1879	0
10	20240115	202800	75542585	1879	1879	1879	1879	0
11	20240115	202700	75542585	1879	1879	1879	1879	0
12	20240115	202600	75542585	1879	1879	1879	1879	0
13	20240115	202500	75542585	1879	1879	1879	1879	0
14	20240115	202400	75542585	1879	1879	1879	1879	0
15	20240115	202300	75542585	1879	1879	1879	1879	0
16	20240115	202200	75542585	1879	1879	1879	1879	0
17	20240115	202100	75542585	1879	1879	1879	1879	0
18	20240115	202000	75542585	1879	1879	1879	1879	0
19	20240115	201900	75542585	1879	1879	1879	1879	0
20	20240115	201800	75542585	1879	1879	1879	1879	0
21	20240115	201700	75542585	1879	1879	1879	1879	0
22	20240115	201600	75542585	1879	1879	1879	1879	0
23	20240115	201500	75542585	1879	1879	1879	1879	0
24	20240115	201400	75542585	1879	1879	1879	1879	0
25	20240115	201300	75542585	1879	1879	1879	1879	0
26	20240115	201200	75542585	1879	1879	1879	1879	0
27	20240115	201100	75542585	1879	1879	1879	1879	0
28	20240115	201000	75542585	1879	1879	1879	1879	0
29	20240115	200900	75542585	1879	1879	1879	1879	0
30	20240115	200800	75542585	1879	1879	1879	1879	0
31	20240115	200700	75542585	1879	1879	1879	1879	0
32	20240115	200600	75542585	1879	1879	1879	1879	1016
33	20240115	200500	75542585	1879	1879	1879	1879	0
34	20240115	200400	75542585	1879	1879	1879	1879	0
35	20240115	200300	75542585	1879	1879	1879	1879	0
36	20240115	200200	75542585	1879	1879	1879	1879	0
37	20240115	200100	75542585	1879	1879	1879	1879	0
38	20240115	200000	75542585	1879	1879	1879	1879	0
39	20240115	195900	75542585	1879	1879	1879	1879	0
40	20240115	195800	75542585	1879	1879	1879	1879	0
41	20240115	195700	75542585	1879	1879	1879	1879	0
42	20240115	195600	75542585	1879	1879	1879	1879	0
43	20240115	195500	75542585	1879	1879	1879	1879	0
44	20240115	195400	75542585	1879	1879	1879	1879	0
45	20240115	195300	75542585	1879	1879	1879	1879	0
46	20240115	195200	75542585	1879	1879	1879	1879	0
47	20240115	195100	75542585	1879	1879	1879	1879	0
48	20240115	195000	75542585	1879	1879	1879	1879	0
49	20240115	194900	75542585	1879	1879	1879	1879	0
50	20240115	194800	75542585	1879	1879	1879	1879	0
51	20240115	194700	75542585	1879	1879	1879	1879	0
52	20240115	194600	75542585	1879	1879	1879	1879	0
53	20240115	194500	75542585	1879	1879	1879	1879	0
54	20240115	194400	75542585	1879	1879	1879	1879	0
55	20240115	194300	75542585	1879	1879	1879	1879	0
56	20240115	194200	75542585	1879	1879	1879	1879	0
57	20240115	194100	75542585	1879	1879	1879	1879	0
58	20240115	194000	75542585	1879	1879	1879	1879	0
59	20240115	193900	75542585	1879	1879	1879	1879	0
60	20240115	193800	75542585	1879	1879	1879	1879	0
61	20240115	193700	75542585	1879	1879	1879	1879	0
62	20240115	193600	75542585	1879	1879	1879	1879	1016
63	20240115	193500	75542585	1879	1879	1879	1879	0
64	20240115	193400	75542585	1879	1879	1879	1879	0
65	20240115	193300	75542585	1879	1879	1879	1879	0
66	20240115	193200	75542585	1879	1879	1879	1879	0
67	20240115	193100	75542585	1879	1879	1879	1879	0
68	20240115	193000	75542585	1879	1879	1879	1879	0
69	20240115	192900	75542585	1879	1879	1879	1879	0
70	20240115	192800	75542585	1879	1879	1879	1879	0
71	20240115	192700	75542585	1879	1879	1879	1879	0
72	20240115	192600	75542585	1879	1879	1879	1879	0
73	20240115	192500	75542585	1879	1879	1879	1879	0
74	20240115	192400	75542585	1879	1879	1879	1879	0
75	20240115	192300	75542585	1879	1879	1879	1879	0
76	20240115	192200	75542585	1879	1879	1879	1879	0
77	20240115	192100	75542585	1879	1879	1879	1879	0
78	20240115	192000	75542585	1879	1879	1879	1879	0
79	20240115	191900	75542585	1879	1879	1879	1879	0
80	20240115	191800	75542585	1879	1879	1879	1879	0
81	20240115	191700	75542585	1879	1879	1879	1879	0
82	20240115	191600	75542585	1879	1879	1879	1879	0
83	20240115	191500	75542585	1879	1879	1879	1879	0
84	20240115	191400	75542585	1879	1879	1879	1879	0
85	20240115	191300	75542585	1879	1879	1879	1879	0
86	20240115	191200	75542585	1879	1879	1879	1879	0
87	20240115	191100	75542585	1879	1879	1879	1879	0
88	20240115	191000	75542585	1879	1879	1879	1879	0
89	20240115	190900	75542585	1879	1879	1879	1879	0
90	20240115	190800	75542585	1879	1879	1879	1879	0
91	20240115	190700	75542585	1879	1879	1879	1879	0
92	20240115	190600	75542585	1879	1879	1879	1879	1016
93	20240115	190500	75542585	1879	1879	1879	1879	0
94	20240115	190400	75542585	1879	1879	1879	1879	0
95	20240115	190300	75542585	1879	1879	1879	1879	0
96	20240115	190200	75542585	1879	1879	1879	1879	0
97	20240115	190100	75542585	1879	1879	1879	1879	0
98	20240115	190000	75542585	1879	1879	1879	1879	0
99	20240115	185900	75542585	1879	1879	1879	1879	0
100	20240115	185800	75542585	1879	1879	1879	1879	0
101	20240115	185700	75542585	1879	1879	1879	1879	0
102	20240115	185600	75542585	1879	1879	1879	1879	0
103	20240115	185500	75542585	1879	1879	1879	1879	0
104	20240115	185400	75542585	1879	1879	1879	1879	0
105	20240115	185300	75542585	1879	1879	1879	1879	0
106	20240115	185200	75542585	1879	1879	1879	1879	0
107	20240115	185100	75542585	1879	1879	1879	1879	0
108	20240115	185000	75542585	1879	1879	1879	1879	0
109	20240115	184900	75542585	1879	1879	1879	1879	0
110	20240115	184800	75542585	1879	1879	1879	1879	0
111	20240115	184700	75542585	1879	1879	1879	1879	0
112	20240115	184600	75542585	1879	1879	1879	1879	0
113	20240115	184500	75542585	1879	1879	1879	1879	0
114	20240115	184400	75542585	1879	1879	1879	1879	0
115	20240115	184300	75542585	1879	1879	1879	1879	0
116	20240115	184200	75542585	1879	1879	1879	1879	0
117	20240115	184100	75542585	1879	1879	1879	1879	0
118	20240115	184000	75542585	1879	1879	1879	1879	0
119	20240115	183900	75542585	1879	1879	1879	1879	0
120	20240115	183800	75542585	1879	1879	1879	1879	0
121	20240115	183700	75542585	1879	1879	1879	1879	0
122	20240115	183600	75542585	1879	1879	1879	1879	1016
123	20240115	183500	75542585	1879	1879	1879	1879	0
124	20240115	183400	75542585	1879	1879	1879	1879	0
125	20240115	183300	75542585	1879	1879	1879	1879	0
126	20240115	183200	75542585	1879	1879	1879	1879	0
127	20240115	183100	75542585	1879	1879	1879	1879	0
128	20240115	183000	75542585	1879	1879	1879	1879	0
129	20240115	182900	75542585	1879	1879	1879	1879	0
130	20240115	182800	75542585	1879	1879	1879	1879	0
131	20240115	182700	75542585	1879	1879	1879	1879	0
132	20240115	182600	75542585	1879	1879	1879	1879	0
133	20240115	182500	75542585	1879	1879	1879	1879	0
134	20240115	182400	75542585	1879	1879	1879	1879	0
135	20240115	182300	75542585	1879	1879	1879	1879	0
136	20240115	182200	75542585	1879	1879	1879	1879	0
137	20240115	182100	75542585	1879	1879	1879	1879	0
138	20240115	182000	75542585	1879	1879	1879	1879	0
139	20240115	181900	75542585	1879	1879	1879	1879	0
140	20240115	181800	75542585	1879	1879	1879	1879	0
141	20240115	181700	75542585	1879	1879	1879	1879	0
142	20240115	181600	75542585	1879	1879	1879	1879	0
143	20240115	181500	75542585	1879	1879	1879	1879	0
144	20240115	181400	75542585	1879	1879	1879	1879	0
145	20240115	181300	75542585	1879	1879	1879	1879	0
146	20240115	181200	75542585	1879	1879	1879	1879	0
147	20240115	181100	75542585	1879	1879	1879	1879	0
148	20240115	181000	75542585	1879	1879	1879	1879	0
149	20240115	180900	75542585	1879	1879	1879	1879	0
150	20240115	180800	75542585	1879	1879	1879	1879	0
151	20240115	180700	75542585	1879	1879	1879	1879	0
152	20240115	180600	75542585	1879	1879	1879	1879	1016
153	20240115	180500	75542585	1879	1879	1879	1879	0
154	20240115	180400	75542585	1879	1879	1879	1879	0
155	20240115	180300	75542585	1879	1879	1879	1879	0
156	20240115	180200	75542585	1879	1879	1879	1879	0
157	20240115	180100	75542585	1879	1879	1879	1879	0
158	20240115	180000	75542585	1879	1879	1879	1879	0
159	20240115	175900	75542585	1879	1879	1879	1879	0
160	20240115	175800	75542585	1879	1879	1879	1879	0
161	20240115	175700	75542585	1879	1879	1879	1879	0
162	20240115	175600	75542585	1879	1879	1879	1879	0
163	20240115	175500	75542585	1879	1879	1879	1879	0
164	20240115	175400	75542585	1879	1879	1879	1879	0
165	20240115	175300	75542585	1879	1879	1879	1879	0
166	20240115	175200	75542585	1879	1879	1879	1879	0
167	20240115	175100	75542585	1879	1879	1879	1879	0
168	20240115	175000	75542585	1879	1879	1879	1879	0
169	20240115	174900	75542585	1879	1879	1879	1879	0
170	20240115	174800	75542585	1879	1879	1879	1879	0
171	20240115	174700	75542585	1879	1879	1879	1879	0
172	20240115	174600	75542585	1879	1879	1879	1879	0
173	20240115	174500	75542585	1879	1879	1879	1879	0
174	20240115	174400	75542585	1879	1879	1879	1879	0
175	20240115	174300	75542585	1879	1879	1879	1879	0
176	20240115	174200	75542585	1879	1879	1879	1879	0
177	20240115	174100	75542585	1879	1879	1879	1879	0
178	20240115	174000	75542585	1879	1879	1879	1879	0
179	20240115	173900	75542585	1879	1879	1879	1879	0
180	20240115	173800	75542585	1879	1879	1879	1879	0
181	20240115	173700	75542585	1879	1879	1879	1879	0
182	20240115	173600	75542585	1879	1879	1879	1879	1016
183	20240115	173500	75542585	1879	1879	1879	1879	0
184	20240115	173400	75542585	1879	1879	1879	1879	0
185	20240115	173300	75542585	1879	1879	1879	1879	0
186	20240115	173200	75542585	1879	1879	1879	1879	0
187	20240115	173100	75542585	1879	1879	1879	1879	0
188	20240115	173000	75542585	1879	1879	1879	1879	0
189	20240115	172900	75542585	1879	1879	1879	1879	0
190	20240115	172800	75542585	1879	1879	1879	1879	0
191	20240115	172700	75542585	1879	1879	1879	1879	0
192	20240115	172600	75542585	1879	1879	1879	1879	0
193	20240115	172500	75542585	1879	1879	1879	1879	0
194	20240115	172400	75542585	1879	1879	1879	1879	0
195	20240115	172300	75542585	1879	1879	1879	1879	0
196	20240115	172200	75542585	1879	1879	1879	1879	0
197	20240115	172100	75542585	1879	1879	1879	1879	0
198	20240115	172000	75542585	1879	1879	1879	1879	0
199	20240115	171900	75542585	1879	1879	1879	1879	0
200	20240115	171800	75542585	1879	1879	1879	1879	0
201	20240115	171700	75542585	1879	1879	1879	1879	0
202	20240115	171600	75542585	1879	1879	1879	1879	0
203	20240115	171500	75542585	1879	1879	1879	1879	0
204	20240115	171400	75542585	1879	1879	1879	1879	0
205	20240115	171300	75542585	1879	1879	1879	1879	0
206	20240115	171200	75542585	1879	1879	1879	1879	0
207	20240115	171100	75542585	1879	1879	1879	1879	0
208	20240115	171000	75542585	1879	1879	1879	1879	0
209	20240115	170900	75542585	1879	1879	1879	1879	0
210	20240115	170800	75542585	1879	1879	1879	1879	0
211	20240115	170700	75542585	1879	1879	1879	1879	0
212	20240115	170600	75542585	1879	1879	1879	1879	1016
213	20240115	170500	75542585	1879	1879	1879	1879	0
214	20240115	170400	75542585	1879	1879	1879	1879	0
215	20240115	170300	75542585	1879	1879	1879	1879	0
216	20240115	170200	75542585	1879	1879	1879	1879	0
217	20240115	170100	75542585	1879	1879	1879	1879	0
218	20240115	170000	75542585	1879	1879	1879	1879	0
219	20240115	165900	75542585	1879	1879	1879	1879	0
220	20240115	165800	75542585	1879	1879	1879	1879	0
221	20240115	165700	75542585	1879	1879	1879	1879	0
222	20240115	165600	75542585	1879	1879	1879	1879	0
223	20240115	165500	75542585	1879	1879	1879	1879	0
224	20240115	165400	75542585	1879	1879	1879	1879	0
225	20240115	165300	75542585	1879	1879	1879	1879	0
226	20240115	165200	75542585	1879	1879	1879	1879	0
227	20240115	165100	75542585	1879	1879	1879	1879	0
228	20240115	165000	75542585	1879	1879	1879	1879	0
229	20240115	164900	75542585	1879	1879	1879	1879	0
230	20240115	164800	75542585	1879	1879	1879	1879	0
231	20240115	164700	75542585	1879	1879	1879	1879	0
232	20240115	164600	75542585	1879	1879	1879	1879	0
233	20240115	164500	75542585	1879	1879	1879	1879	0
234	20240115	164400	75542585	1879	1879	1879	1879	0
235	20240115	164300	75542585	1879	1879	1879	1879	0
236	20240115	164200	75542585	1879	1879	1879	1879	0
237	20240115	164100	75542585	1879	1879	1879	1879	0
238	20240115	164000	75542585	1879	1879	1879	1879	0
239	20240115	163900	75542585	1879	1879	1879	1879	0
240	20240115	163800	75542585	1879	1879	1879	1879	0
241	20240115	163700	75542585	1879	1879	1879	1879	0
242	20240115	163600	75542585	1879	1879	1879	1879	1016
243	20240115	163500	75542585	1879	1879	1879	1879	0
244	20240115	163400	75542585	1879	1879	1879	1879	0
245	20240115	163300	75542585	1879	1879	1879	1879	0
246	20240115	163200	75542585	1879	1879	1879	1879	0
247	20240115	163100	75542585	1879	1879	1879	1879	0
248	20240115	163000	75542585	1879	1879	1879	1879	0
249	20240115	162900	75542585	1879	1879	1879	1879	0
250	20240115	162800	75542585	1879	1879	1879	1879	0
251	20240115	162700	75542585	1879	1879	1879	1879	0
252	20240115	162600	75542585	1879	1879	1879	1879	0
253	20240115	162500	75542585	1879	1879	1879	1879	0
254	20240115	162400	75542585	1879	1879	1879	1879	0
255	20240115	162300	75542585	1879	1879	1879	1879	0
256	20240115	162200	75542585	1879	1879	1879	1879	0
257	20240115	162100	75542585	1879	1879	1879	1879	0
258	20240115	162000	75542585	1879	1879	1879	1879	0
259	20240115	161900	75542585	1879	1879	1879	1879	0
260	20240115	161800	75542585	1879	1879	1879	1879	0
261	20240115	161700	75542585	1879	1879	1879	1879	0
262	20240115	161600	75542585	1879	1879	1879	1879	0
263	20240115	161500	75542585	1879	1879	1879	1879	0
264	20240115	161400	75542585	1879	1879	1879	1879	0
265	20240115	161300	75542585	1879	1879	1879	1879	0
266	20240115	161200	75542585	1879	1879	1879	1879	0
267	20240115	161100	75542585	1879	1879	1879	1879	0
268	20240115	161000	75542585	1879	1879	1879	1879	0
269	20240115	160900	75542585	1879	1879	1879	1879	0
270	20240115	160800	75542585	1879	1879	1879	1879	0
271	20240115	160700	75542585	1879	1879	1879	1879	0
272	20240115	160600	75542585	1879	1879	1879	1879	1016
273	20240115	160500	75542585	1879	1879	1879	1879	0
274	20240115	160400	75542585	1879	1879	1879	1879	0
275	20240115	160300	75542585	1879	1879	1879	1879	0
276	20240115	160200	75542585	1879	1879	1879	1879	0
277	20240115	160100	75542585	1879	1879	1879	1879	0
278	20240115	160000	75542585	1879	1879	1879	1879	0
279	20240115	155900	75542585	1879	1879	1879	1879	0
280	20240115	155800	75542585	1879	1879	1879	1879	0
281	20240115	155700	75542585	1879	1879	1879	1879	0
282	20240115	155600	75542585	1879	1879	1879	1879	0
283	20240115	155500	75542585	1879	1879	1879	1879	0
284	20240115	155400	75542585	1879	1879	1879	1879	0
285	20240115	155300	75542585	1879	1879	1879	1879	0
286	20240115	155200	75542585	1879	1879	1879	1879	0
287	20240115	155100	75542585	1879	1879	1879	1879	0
288	20240115	155000	75542585	1879	1879	1879	1879	0
289	20240115	154900	75542585	1879	1879	1879	1879	0
290	20240115	154800	75542585	1879	1879	1879	1879	0
291	20240115	154700	75542585	1879	1879	1879	1879	0
292	20240115	154600	75542585	1879	1879	1879	1879	0
293	20240115	154500	75542585	1879	1879	1879	1879	0
294	20240115	154400	75542585	1879	1879	1879	1879	0
295	20240115	154300	75542585	1879	1879	1879	1879	0
296	20240115	154200	75542585	1879	1879	1879	1879	0
297	20240115	154100	75542585	1879	1879	1879	1879	0
298	20240115	154000	75542585	1879	1879	1879	1879	0
299	20240115	153900	75542585	1879	1879	1879	1879	0
300	20240115	153800	75542585	1879	1879	1879	1879	0
301	20240115	153700	75542585	1879	1879	1879	1879	0
302	20240115	153600	75542585	1879	1879	1879	1879	1016
303	20240115	153500	75542585	1879	1879	1879	1879	0
304	20240115	153400	75542585	1879	1879	1879	1879	0
305	20240115	153300	75542585	1879	1879	1879	1879	0
306	20240115	153200	75542585	1879	1879	1879	1879	0
307	20240115	153100	75542585	1879	1879	1879	1879	0
308	20240115	153000	75542585	1879	1879	1879	1879	1016
309	20240115	152900	73633521	1883	1883	1883	1883	0
310	20240115	152800	73633521	1883	1883	1883	1883	0
311	20240115	152700	73633521	1883	1883	1883	1883	0
312	20240115	152600	73633521	1883	1883	1883	1883	0
313	20240115	152500	73633521	1883	1883	1883	1883	0
314	20240115	152400	73633521	1883	1883	1883	1883	0
315	20240115	152300	73633521	1883	1883	1883	1883	0
316	20240115	152200	73633521	1883	1883	1883	1883	0
317	20240115	152100	73633521	1883	1883	1883	1883	0
318	20240115	152000	73633521	1883	1883	1883	1883	0
319	20240115	151900	73633521	1883	1880	1883	1880	5
320	20240115	151800	73624118	1880	1880	1880	1880	0
321	20240115	151700	73624118	1880	1880	1880	1880	0
322	20240115	151600	73624118	1880	1880	1880	1880	0
323	20240115	151500	73624118	1880	1880	1880	1880	1
324	20240115	151400	73622238	1879	1879	1879	1879	8
325	20240115	151300	73607206	1879	1879	1879	1879	0
326	20240115	151200	73607206	1879	1879	1879	1879	1
327	20240115	151100	73605327	1878	1878	1878	1878	0
328	20240115	151000	73605327	1878	1878	1878	1878	21
329	20240115	150900	73565889	1878	1878	1878	1878	86
330	20240115	150800	73404381	1879	1879	1879	1879	1
331	20240115	150700	73402502	1869	1869	1869	1869	0
332	20240115	150600	73402502	1869	1869	1869	1869	0
333	20240115	150500	73402502	1869	1869	1869	1869	0
334	20240115	150400	73402502	1869	1869	1869	1869	1
335	20240115	150300	73400633	1869	1869	1869	1869	0
336	20240115	150200	73400633	1869	1868	1869	1868	4
337	20240115	150100	73393160	1868	1868	1868	1868	4
338	20240115	150000	73385688	1867	1867	1867	1867	500
339	20240115	145900	72452188	1867	1867	1867	1867	0
340	20240115	145800	72452188	1867	1867	1867	1867	7
341	20240115	145700	72439119	1866	1866	1866	1866	887
342	20240115	145600	70783977	1865	1865	1865	1865	7
343	20240115	145500	70770922	1865	1865	1865	1865	0
344	20240115	145400	70770922	1865	1865	1865	1865	8
345	20240115	145300	70756002	1866	1866	1866	1866	53
346	20240115	145200	70657104	1869	1869	1869	1869	0
347	20240115	145100	70657104	1869	1869	1869	1869	0
348	20240115	145000	70657104	1869	1869	1869	1869	0
349	20240115	144900	70657104	1869	1869	1869	1869	0
350	20240115	144800	70657104	1869	1869	1869	1869	0
351	20240115	144700	70657104	1869	1869	1869	1869	0
352	20240115	144600	70657104	1869	1869	1869	1869	0
353	20240115	144500	70657104	1869	1869	1869	1869	0
354	20240115	144400	70657104	1869	1869	1869	1869	0
355	20240115	144300	70657104	1869	1869	1869	1869	0
356	20240115	144200	70657104	1869	1868	1869	1865	2001
357	20240115	144100	66923480	1869	1869	1869	1869	4
358	20240115	144000	66916004	1868	1868	1868	1868	0
359	20240115	143900	66916004	1868	1868	1868	1868	0
360	20240115	143800	66916004	1868	1868	1868	1868	0
361	20240115	143700	66916004	1868	1868	1868	1868	0
362	20240115	143600	66916004	1868	1868	1868	1868	7
363	20240115	143500	66902928	1868	1868	1868	1868	20
364	20240115	143400	66865568	1870	1870	1870	1870	0
365	20240115	143300	66865568	1870	1870	1870	1870	0
366	20240115	143200	66865568	1870	1870	1870	1870	0
367	20240115	143100	66865568	1870	1870	1870	1870	0
368	20240115	143000	66865568	1870	1870	1870	1870	0
369	20240115	142900	66865568	1870	1870	1870	1870	0
370	20240115	142800	66865568	1870	1870	1870	1870	108
371	20240115	142700	66663608	1870	1870	1870	1870	0
372	20240115	142600	66663608	1870	1870	1870	1870	0
373	20240115	142500	66663608	1870	1870	1870	1870	0
374	20240115	142400	66663608	1870	1870	1870	1870	0
375	20240115	142300	66663608	1870	1870	1870	1870	0
376	20240115	142200	66663608	1870	1870	1870	1870	0
377	20240115	142100	66663608	1870	1870	1870	1870	0
378	20240115	142000	66663608	1870	1870	1870	1870	3
379	20240115	141900	66657998	1870	1870	1870	1870	0
380	20240115	141800	66657998	1870	1870	1870	1870	0
381	20240115	141700	66657998	1870	1870	1870	1870	0
382	20240115	141600	66657998	1870	1870	1870	1870	0
383	20240115	141500	66657998	1870	1870	1870	1870	0
384	20240115	141400	66657998	1870	1870	1870	1870	0
385	20240115	141300	66657998	1870	1870	1870	1870	0
386	20240115	141200	66657998	1870	1870	1870	1870	0
387	20240115	141100	66657998	1870	1870	1870	1870	0
388	20240115	141000	66657998	1870	1870	1870	1870	0
389	20240115	140900	66657998	1870	1870	1870	1870	0
390	20240115	140800	66657998	1870	1870	1870	1870	0
391	20240115	140700	66657998	1870	1870	1870	1870	0
392	20240115	140600	66657998	1870	1870	1870	1870	9
393	20240115	140500	66641168	1870	1870	1870	1870	0
394	20240115	140400	66641168	1870	1870	1870	1870	0
395	20240115	140300	66641168	1870	1870	1870	1870	0
396	20240115	140200	66641168	1870	1870	1870	1870	0
397	20240115	140100	66641168	1870	1870	1870	1870	0
398	20240115	140000	66641168	1870	1870	1870	1870	0
399	20240115	135900	66641168	1870	1870	1870	1870	0
400	20240115	135800	66641168	1870	1870	1870	1870	7
401	20240115	135700	66628078	1868	1868	1868	1868	0
402	20240115	135600	66628078	1868	1868	1868	1868	0
403	20240115	135500	66628078	1868	1868	1868	1868	0
404	20240115	135400	66628078	1868	1870	1870	1868	70
405	20240115	135300	66497238	1870	1870	1870	1870	0
406	20240115	135200	66497238	1870	1869	1870	1869	10
407	20240115	135100	66478545	1870	1870	1870	1870	4
408	20240115	135000	66471065	1869	1869	1869	1869	0
409	20240115	134900	66471065	1869	1869	1869	1869	0
410	20240115	134800	66471065	1869	1869	1869	1869	0
411	20240115	134700	66471065	1869	1869	1869	1869	0
412	20240115	134600	66471065	1869	1869	1869	1869	0
413	20240115	134500	66471065	1869	1869	1869	1869	772
414	20240115	134400	65028197	1869	1869	1869	1869	201
415	20240115	134300	64652528	1869	1869	1869	1869	0
416	20240115	134200	64652528	1869	1869	1869	1869	0
417	20240115	134100	64652528	1869	1869	1869	1869	7
418	20240115	134000	64639445	1869	1869	1869	1869	0
419	20240115	133900	64639445	1869	1869	1869	1869	0
420	20240115	133800	64639445	1869	1869	1869	1869	0
421	20240115	133700	64639445	1869	1869	1869	1869	0
422	20240115	133600	64639445	1869	1869	1869	1869	0
423	20240115	133500	64639445	1869	1869	1869	1869	3
424	20240115	133400	64633838	1874	1874	1874	1874	0
425	20240115	133300	64633838	1874	1874	1874	1874	0
426	20240115	133200	64633838	1874	1874	1874	1874	0
427	20240115	133100	64633838	1874	1874	1874	1874	0
428	20240115	133000	64633838	1874	1874	1874	1874	2
429	20240115	132900	64630090	1876	1876	1876	1876	0
430	20240115	132800	64630090	1876	1876	1876	1876	5
431	20240115	132700	64620710	1882	1882	1882	1882	0
432	20240115	132600	64620710	1882	1882	1882	1882	0
433	20240115	132500	64620710	1882	1882	1882	1882	0
434	20240115	132400	64620710	1882	1882	1882	1882	0
435	20240115	132300	64620710	1882	1882	1882	1882	0
436	20240115	132200	64620710	1882	1882	1882	1882	0
437	20240115	132100	64620710	1882	1882	1882	1882	0
438	20240115	132000	64620710	1882	1882	1882	1882	0
439	20240115	131900	64620710	1882	1882	1882	1882	0
440	20240115	131800	64620710	1882	1882	1882	1882	0
441	20240115	131700	64620710	1882	1882	1882	1882	0
442	20240115	131600	64620710	1882	1882	1882	1882	0
443	20240115	131500	64620710	1882	1882	1882	1882	0
444	20240115	131400	64620710	1882	1882	1882	1882	0
445	20240115	131300	64620710	1882	1882	1882	1882	0
446	20240115	131200	64620710	1882	1882	1882	1882	0
447	20240115	131100	64620710	1882	1882	1882	1882	1
448	20240115	131000	64618828	1864	1864	1864	1864	0
449	20240115	130900	64618828	1864	1864	1864	1864	0
450	20240115	130800	64618828	1864	1864	1864	1864	0
451	20240115	130700	64618828	1864	1864	1864	1864	0
452	20240115	130600	64618828	1864	1864	1864	1864	0
453	20240115	130500	64618828	1864	1889	1889	1864	3000
454	20240115	130400	59006593	1889	1888	1889	1888	940
455	20240115	130300	57231872	1888	1888	1888	1888	7
456	20240115	130200	57218656	1888	1888	1888	1888	459
457	20240115	130100	56352064	1888	1888	1888	1888	8
458	20240115	130000	56336960	1888	1888	1888	1888	0
459	20240115	125900	56336960	1888	1888	1888	1888	0
460	20240115	125800	56336960	1888	1888	1888	1888	7
461	20240115	125700	56323744	1888	1888	1888	1888	4
462	20240115	125600	56316192	1888	1888	1888	1888	0
463	20240115	125500	56316192	1888	1888	1888	1888	0
464	20240115	125400	56316192	1888	1888	1888	1888	0
465	20240115	125300	56316192	1888	1888	1888	1888	0
466	20240115	125200	56316192	1888	1888	1888	1888	2007
467	20240115	125100	52526976	1888	1888	1888	1888	7
468	20240115	125000	52513760	1888	1888	1888	1888	0
469	20240115	124900	52513760	1888	1887	1888	1887	14
470	20240115	124800	52487335	1888	1888	1888	1888	0
471	20240115	124700	52487335	1888	1888	1888	1888	0
472	20240115	124600	52487335	1888	1888	1888	1888	0
473	20240115	124500	52487335	1888	1888	1888	1888	0
474	20240115	124400	52487335	1888	1888	1888	1888	0
475	20240115	124300	52487335	1888	1888	1888	1888	0
476	20240115	124200	52487335	1888	1888	1888	1888	0
477	20240115	124100	52487335	1888	1888	1888	1888	0
478	20240115	124000	52487335	1888	1888	1888	1888	0
479	20240115	123900	52487335	1888	1888	1888	1888	0
480	20240115	123800	52487335	1888	1888	1888	1888	0
481	20240115	123700	52487335	1888	1888	1888	1888	0
482	20240115	123600	52487335	1888	1888	1888	1888	0
483	20240115	123500	52487335	1888	1887	1888	1887	600
484	20240115	123400	51354542	1888	1888	1888	1888	0
485	20240115	123300	51354542	1888	1888	1888	1888	0
486	20240115	123200	51354542	1888	1888	1888	1888	0
487	20240115	123100	51354542	1888	1888	1888	1888	74
488	20240115	123000	51214830	1890	1887	1890	1887	27
489	20240115	122900	51163807	1886	1886	1886	1886	2
490	20240115	122800	51160035	1884	1884	1884	1884	1
491	20240115	122700	51158151	1883	1883	1883	1883	7
492	20240115	122600	51144970	1884	1883	1884	1883	250
493	20240115	122500	50673971	1882	1882	1882	1882	0
494	20240115	122400	50673971	1882	1882	1882	1882	7
495	20240115	122300	50660797	1879	1879	1879	1879	15
496	20240115	122200	50632612	1878	1878	1878	1878	327
497	20240115	122100	50018506	1877	1877	1877	1877	230
498	20240115	122000	49586796	1876	1876	1876	1876	7
499	20240115	121900	49573664	1874	1874	1874	1874	7
500	20240115	121800	49560546	1874	1874	1874	1874	0
501	20240115	121700	49560546	1874	1874	1874	1874	0
502	20240115	121600	49560546	1874	1874	1874	1874	4
503	20240115	121500	49553050	1874	1874	1874	1874	7
504	20240115	121400	49539932	1873	1873	1873	1873	23
505	20240115	121300	49496853	1868	1868	1868	1868	0
506	20240115	121200	49496853	1868	1868	1868	1868	0
507	20240115	121100	49496853	1868	1868	1868	1868	0
508	20240115	121000	49496853	1868	1868	1868	1868	0
509	20240115	120900	49496853	1868	1868	1868	1868	0
510	20240115	120800	49496853	1868	1868	1868	1868	200
511	20240115	120700	49123253	1868	1868	1868	1868	160
512	20240115	120600	48824373	1868	1868	1868	1868	40
513	20240115	120500	48749653	1868	1868	1868	1868	0
514	20240115	120400	48749653	1868	1869	1869	1868	200
515	20240115	120300	48376045	1865	1865	1865	1865	0
516	20240115	120200	48376045	1865	1865	1865	1865	0
517	20240115	120100	48376045	1865	1868	1868	1865	600
518	20240115	120000	47256336	1881	1881	1881	1881	0
519	20240115	115900	47256336	1881	1881	1881	1881	0
520	20240115	115800	47256336	1881	1881	1881	1881	53
521	20240115	115700	47156643	1865	1865	1865	1865	0
522	20240115	115600	47156643	1865	1874	1874	1865	5000
523	20240115	115500	37814527	1875	1875	1875	1875	0
524	20240115	115400	37814527	1875	1875	1875	1875	2057
525	20240115	115300	33957652	1875	1875	1875	1875	0
526	20240115	115200	33957652	1875	1875	1875	1875	0
527	20240115	115100	33957652	1875	1875	1875	1875	0
528	20240115	115000	33957652	1875	1875	1875	1875	0
529	20240115	114900	33957652	1875	1875	1875	1875	0
530	20240115	114800	33957652	1875	1875	1875	1875	0
531	20240115	114700	33957652	1875	1875	1875	1875	0
532	20240115	114600	33957652	1875	1875	1875	1875	0
533	20240115	114500	33957652	1875	1875	1875	1875	0
534	20240115	114400	33957652	1875	1875	1875	1875	0
535	20240115	114300	33957652	1875	1875	1875	1875	0
536	20240115	114200	33957652	1875	1875	1875	1875	0
537	20240115	114100	33957652	1875	1875	1875	1875	0
538	20240115	114000	33957652	1875	1875	1875	1875	80
539	20240115	113900	33807652	1891	1891	1891	1891	0
540	20240115	113800	33807652	1891	1891	1891	1891	0
541	20240115	113700	33807652	1891	1891	1891	1891	0
542	20240115	113600	33807652	1891	1891	1891	1891	0
543	20240115	113500	33807652	1891	1891	1891	1891	0
544	20240115	113400	33807652	1891	1891	1891	1891	0
545	20240115	113300	33807652	1891	1891	1891	1891	0
546	20240115	113200	33807652	1891	1891	1891	1891	0
547	20240115	113100	33807652	1891	1891	1891	1891	0
548	20240115	113000	33807652	1891	1891	1891	1891	0
549	20240115	112900	33807652	1891	1891	1891	1891	0
550	20240115	112800	33807652	1891	1891	1891	1891	0
551	20240115	112700	33807652	1891	1891	1891	1891	0
552	20240115	112600	33807652	1891	1891	1891	1891	0
553	20240115	112500	33807652	1891	1891	1891	1891	0
554	20240115	112400	33807652	1891	1891	1891	1891	0
555	20240115	112300	33807652	1891	1891	1891	1891	0
556	20240115	112200	33807652	1891	1891	1891	1891	0
557	20240115	112100	33807652	1891	1891	1891	1891	0
558	20240115	112000	33807652	1891	1891	1891	1891	0
559	20240115	111900	33807652	1891	1891	1891	1891	0
560	20240115	111800	33807652	1891	1891	1891	1891	0
561	20240115	111700	33807652	1891	1891	1891	1891	0
562	20240115	111600	33807652	1891	1891	1891	1891	0
563	20240115	111500	33807652	1891	1891	1891	1891	0
564	20240115	111400	33807652	1891	1886	1891	1886	20
565	20240115	111300	33769877	1869	1869	1869	1869	0
566	20240115	111200	33769877	1869	1877	1877	1869	4426
567	20240115	111100	25491244	1878	1878	1878	1878	0
568	20240115	111000	25491244	1878	1878	1878	1878	0
569	20240115	110900	25491244	1878	1878	1878	1878	0
570	20240115	110800	25491244	1878	1878	1878	1878	0
571	20240115	110700	25491244	1878	1878	1878	1878	0
572	20240115	110600	25491244	1878	1878	1878	1878	0
573	20240115	110500	25491244	1878	1878	1878	1878	0
574	20240115	110400	25491244	1878	1878	1878	1878	0
575	20240115	110300	25491244	1878	1878	1878	1878	0
576	20240115	110200	25491244	1878	1879	1879	1878	445
577	20240115	110100	24655526	1876	1876	1876	1876	0
578	20240115	110000	24655526	1876	1878	1878	1876	600
579	20240115	105900	23529762	1876	1876	1876	1876	0
580	20240115	105800	23529762	1876	1876	1876	1876	0
581	20240115	105700	23529762	1876	1876	1876	1876	0
582	20240115	105600	23529762	1876	1876	1876	1876	0
583	20240115	105500	23529762	1876	1876	1876	1876	0
584	20240115	105400	23529762	1876	1876	1876	1876	0
585	20240115	105300	23529762	1876	1876	1876	1876	0
586	20240115	105200	23529762	1876	1876	1876	1876	0
587	20240115	105100	23529762	1876	1876	1876	1876	0
588	20240115	105000	23529762	1876	1876	1876	1876	0
589	20240115	104900	23529762	1876	1876	1876	1876	0
590	20240115	104800	23529762	1876	1876	1876	1876	0
591	20240115	104700	23529762	1876	1876	1876	1876	0
592	20240115	104600	23529762	1876	1876	1876	1876	0
593	20240115	104500	23529762	1876	1876	1876	1876	0
594	20240115	104400	23529762	1876	1876	1876	1876	0
595	20240115	104300	23529762	1876	1876	1876	1876	0
596	20240115	104200	23529762	1876	1876	1876	1876	0
597	20240115	104100	23529762	1876	1880	1880	1876	800
598	20240115	104000	22027957	1880	1880	1880	1880	0
599	20240115	103900	22027957	1880	1880	1880	1880	0
600	20240115	103800	22027957	1880	1880	1880	1880	0
601	20240115	103700	22027957	1880	1881	1881	1880	695
602	20240115	103600	20721287	1880	1880	1880	1880	7
603	20240115	103500	20708127	1881	1888	1888	1881	3748
604	20240115	103400	13652170	1888	1888	1888	1888	0
605	20240115	103300	13652170	1888	1888	1888	1888	0
606	20240115	103200	13652170	1888	1888	1888	1888	0
607	20240115	103100	13652170	1888	1888	1888	1888	0
608	20240115	103000	13652170	1888	1888	1888	1888	0
609	20240115	102900	13652170	1888	1888	1888	1888	0
610	20240115	102800	13652170	1888	1888	1888	1888	11
611	20240115	102700	13631402	1893	1893	1893	1893	0
612	20240115	102600	13631402	1893	1893	1893	1893	0
613	20240115	102500	13631402	1893	1893	1893	1893	0
614	20240115	102400	13631402	1893	1893	1893	1893	0
615	20240115	102300	13631402	1893	1892	1893	1892	100
616	20240115	102200	13442159	1893	1893	1893	1893	0
617	20240115	102100	13442159	1893	1893	1893	1893	0
618	20240115	102000	13442159	1893	1893	1893	1893	0
619	20240115	101900	13442159	1893	1893	1893	1893	0
620	20240115	101800	13442159	1893	1893	1893	1893	5
621	20240115	101700	13432694	1890	1890	1890	1890	0
622	20240115	101600	13432694	1890	1890	1890	1890	0
623	20240115	101500	13432694	1890	1890	1890	1890	0
624	20240115	101400	13432694	1890	1890	1890	1890	0
625	20240115	101300	13432694	1890	1890	1890	1890	0
626	20240115	101200	13432694	1890	1890	1890	1890	0
627	20240115	101100	13432694	1890	1890	1890	1890	0
628	20240115	101000	13432694	1890	1890	1890	1890	0
629	20240115	100900	13432694	1890	1890	1890	1890	0
630	20240115	100800	13432694	1890	1890	1890	1890	0
631	20240115	100700	13432694	1890	1890	1890	1890	0
632	20240115	100600	13432694	1890	1890	1890	1890	0
633	20240115	100500	13432694	1890	1890	1890	1890	0
634	20240115	100400	13432694	1890	1890	1890	1890	0
635	20240115	100300	13432694	1890	1890	1890	1890	0
636	20240115	100200	13432694	1890	1890	1890	1890	27
637	20240115	100100	13381664	1891	1891	1891	1891	0
638	20240115	100000	13381664	1891	1891	1891	1891	53
639	20240115	095900	13281441	1891	1891	1891	1891	493
640	20240115	095800	12349178	1891	1891	1891	1891	96
641	20240115	095700	12167642	1895	1895	1895	1895	0
642	20240115	095600	12167642	1895	1895	1895	1895	0
643	20240115	095500	12167642	1895	1895	1895	1895	1
644	20240115	095400	12165747	1896	1896	1896	1896	0
645	20240115	095300	12165747	1896	1896	1896	1896	0
646	20240115	095200	12165747	1896	1896	1896	1896	0
647	20240115	095100	12165747	1896	1896	1896	1896	0
648	20240115	095000	12165747	1896	1896	1896	1896	0
649	20240115	094900	12165747	1896	1896	1896	1896	0
650	20240115	094800	12165747	1896	1896	1896	1896	0
651	20240115	094700	12165747	1896	1896	1896	1896	7
652	20240115	094600	12152475	1897	1897	1897	1897	0
653	20240115	094500	12152475	1897	1897	1897	1897	500
654	20240115	094400	11203975	1897	1897	1897	1897	1
655	20240115	094300	11202078	1897	1897	1897	1897	15
656	20240115	094200	11173623	1896	1896	1896	1896	142
657	20240115	094100	10904391	1895	1895	1895	1895	7
658	20240115	094000	10891126	1897	1897	1897	1897	0
659	20240115	093900	10891126	1897	1897	1897	1897	0
660	20240115	093800	10891126	1897	1897	1897	1897	0
661	20240115	093700	10891126	1897	1897	1897	1897	0
662	20240115	093600	10891126	1897	1891	1897	1891	793
663	20240115	093500	9390052	1889	1889	1889	1889	0
664	20240115	093400	9390052	1889	1889	1889	1889	0
665	20240115	093300	9390052	1889	1888	1889	1888	8
666	20240115	093200	9374947	1888	1888	1888	1888	0
667	20240115	093100	9374947	1888	1888	1888	1888	0
668	20240115	093000	9374947	1888	1888	1888	1888	7
669	20240115	092900	9361731	1888	1888	1888	1888	0
670	20240115	092800	9361731	1888	1888	1888	1888	0
671	20240115	092700	9361731	1888	1888	1888	1888	0
672	20240115	092600	9361731	1888	1888	1888	1888	0
673	20240115	092500	9361731	1888	1888	1888	1888	0
674	20240115	092400	9361731	1888	1888	1888	1888	0
675	20240115	092300	9361731	1888	1888	1888	1888	0
676	20240115	092200	9361731	1888	1888	1888	1888	7
677	20240115	092100	9348515	1886	1886	1886	1886	0
678	20240115	092000	9348515	1886	1886	1886	1886	1269
679	20240115	091900	6955181	1878	1878	1878	1878	0
680	20240115	091800	6955181	1878	1878	1878	1878	0
681	20240115	091700	6955181	1878	1878	1878	1878	281
682	20240115	091600	6427463	1878	1878	1878	1878	0
683	20240115	091500	6427463	1878	1878	1878	1878	0
684	20240115	091400	6427463	1878	1878	1878	1878	0
685	20240115	091300	6427463	1878	1878	1878	1878	0
686	20240115	091200	6427463	1878	1881	1881	1878	490
687	20240115	091100	5507224	1878	1878	1878	1878	0
688	20240115	091000	5507224	1878	1878	1878	1878	0
689	20240115	090900	5507224	1878	1878	1878	1878	0
690	20240115	090800	5507224	1878	1878	1878	1878	0
691	20240115	090700	5507224	1878	1878	1878	1878	0
692	20240115	090600	5507224	1878	1878	1878	1878	1500
693	20240115	090500	2690224	1878	1878	1878	1878	0
694	20240115	090400	2690224	1878	1878	1878	1878	0
695	20240115	090300	2690224	1878	1878	1878	1878	204
696	20240115	090200	2307112	1878	1878	1878	1878	0
697	20240115	090100	2307112	1878	1877	1878	1877	29
698	20240115	090000	2252656	1878	1870	1878	1870	1204