KissMeData/042110/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192600	239888067	1795	1795	1795	1795	6420
3	20240115	192500	239888067	1795	1795	1795	1795	0
4	20240115	192400	239888067	1795	1795	1795	1795	0
5	20240115	192300	239888067	1795	1795	1795	1795	0
6	20240115	192200	239888067	1795	1795	1795	1795	0
7	20240115	192100	239888067	1795	1795	1795	1795	0
8	20240115	192000	239888067	1795	1795	1795	1795	0
9	20240115	191900	239888067	1795	1795	1795	1795	0
10	20240115	191800	239888067	1795	1795	1795	1795	0
11	20240115	191700	239888067	1795	1795	1795	1795	0
12	20240115	191600	239888067	1795	1795	1795	1795	0
13	20240115	191500	239888067	1795	1795	1795	1795	0
14	20240115	191400	239888067	1795	1795	1795	1795	0
15	20240115	191300	239888067	1795	1795	1795	1795	0
16	20240115	191200	239888067	1795	1795	1795	1795	0
17	20240115	191100	239888067	1795	1795	1795	1795	0
18	20240115	191000	239888067	1795	1795	1795	1795	0
19	20240115	190900	239888067	1795	1795	1795	1795	0
20	20240115	190800	239888067	1795	1795	1795	1795	0
21	20240115	190700	239888067	1795	1795	1795	1795	0
22	20240115	190600	239888067	1795	1795	1795	1795	0
23	20240115	190500	239888067	1795	1795	1795	1795	0
24	20240115	190400	239888067	1795	1795	1795	1795	0
25	20240115	190300	239888067	1795	1795	1795	1795	0
26	20240115	190200	239888067	1795	1795	1795	1795	0
27	20240115	190100	239888067	1795	1795	1795	1795	0
28	20240115	190000	239888067	1795	1795	1795	1795	0
29	20240115	185900	239888067	1795	1795	1795	1795	0
30	20240115	185800	239888067	1795	1795	1795	1795	0
31	20240115	185700	239888067	1795	1795	1795	1795	0
32	20240115	185600	239888067	1795	1795	1795	1795	6420
33	20240115	185500	239888067	1795	1795	1795	1795	0
34	20240115	185400	239888067	1795	1795	1795	1795	0
35	20240115	185300	239888067	1795	1795	1795	1795	0
36	20240115	185200	239888067	1795	1795	1795	1795	0
37	20240115	185100	239888067	1795	1795	1795	1795	0
38	20240115	185000	239888067	1795	1795	1795	1795	0
39	20240115	184900	239888067	1795	1795	1795	1795	0
40	20240115	184800	239888067	1795	1795	1795	1795	0
41	20240115	184700	239888067	1795	1795	1795	1795	0
42	20240115	184600	239888067	1795	1795	1795	1795	0
43	20240115	184500	239888067	1795	1795	1795	1795	0
44	20240115	184400	239888067	1795	1795	1795	1795	0
45	20240115	184300	239888067	1795	1795	1795	1795	0
46	20240115	184200	239888067	1795	1795	1795	1795	0
47	20240115	184100	239888067	1795	1795	1795	1795	0
48	20240115	184000	239888067	1795	1795	1795	1795	0
49	20240115	183900	239888067	1795	1795	1795	1795	0
50	20240115	183800	239888067	1795	1795	1795	1795	0
51	20240115	183700	239888067	1795	1795	1795	1795	0
52	20240115	183600	239888067	1795	1795	1795	1795	0
53	20240115	183500	239888067	1795	1795	1795	1795	0
54	20240115	183400	239888067	1795	1795	1795	1795	0
55	20240115	183300	239888067	1795	1795	1795	1795	0
56	20240115	183200	239888067	1795	1795	1795	1795	0
57	20240115	183100	239888067	1795	1795	1795	1795	0
58	20240115	183000	239888067	1795	1795	1795	1795	0
59	20240115	182900	239888067	1795	1795	1795	1795	0
60	20240115	182800	239888067	1795	1795	1795	1795	0
61	20240115	182700	239888067	1795	1795	1795	1795	0
62	20240115	182600	239888067	1795	1795	1795	1795	6420
63	20240115	182500	239888067	1795	1795	1795	1795	0
64	20240115	182400	239888067	1795	1795	1795	1795	0
65	20240115	182300	239888067	1795	1795	1795	1795	0
66	20240115	182200	239888067	1795	1795	1795	1795	0
67	20240115	182100	239888067	1795	1795	1795	1795	0
68	20240115	182000	239888067	1795	1795	1795	1795	0
69	20240115	181900	239888067	1795	1795	1795	1795	0
70	20240115	181800	239888067	1795	1795	1795	1795	0
71	20240115	181700	239888067	1795	1795	1795	1795	0
72	20240115	181600	239888067	1795	1795	1795	1795	0
73	20240115	181500	239888067	1795	1795	1795	1795	0
74	20240115	181400	239888067	1795	1795	1795	1795	0
75	20240115	181300	239888067	1795	1795	1795	1795	0
76	20240115	181200	239888067	1795	1795	1795	1795	0
77	20240115	181100	239888067	1795	1795	1795	1795	0
78	20240115	181000	239888067	1795	1795	1795	1795	0
79	20240115	180900	239888067	1795	1795	1795	1795	0
80	20240115	180800	239888067	1795	1795	1795	1795	0
81	20240115	180700	239888067	1795	1795	1795	1795	0
82	20240115	180600	239888067	1795	1795	1795	1795	0
83	20240115	180500	239888067	1795	1795	1795	1795	0
84	20240115	180400	239888067	1795	1795	1795	1795	0
85	20240115	180300	239888067	1795	1795	1795	1795	0
86	20240115	180200	239888067	1795	1795	1795	1795	0
87	20240115	180100	239888067	1795	1795	1795	1795	0
88	20240115	180000	239888067	1795	1795	1795	1795	0
89	20240115	175900	239888067	1795	1795	1795	1795	0
90	20240115	175800	239888067	1795	1795	1795	1795	0
91	20240115	175700	239888067	1795	1795	1795	1795	0
92	20240115	175600	239888067	1795	1795	1795	1795	6420
93	20240115	175500	239888067	1795	1795	1795	1795	0
94	20240115	175400	239888067	1795	1795	1795	1795	0
95	20240115	175300	239888067	1795	1795	1795	1795	0
96	20240115	175200	239888067	1795	1795	1795	1795	0
97	20240115	175100	239888067	1795	1795	1795	1795	0
98	20240115	175000	239888067	1795	1795	1795	1795	0
99	20240115	174900	239888067	1795	1795	1795	1795	0
100	20240115	174800	239888067	1795	1795	1795	1795	0
101	20240115	174700	239888067	1795	1795	1795	1795	0
102	20240115	174600	239888067	1795	1795	1795	1795	0
103	20240115	174500	239888067	1795	1795	1795	1795	0
104	20240115	174400	239888067	1795	1795	1795	1795	0
105	20240115	174300	239888067	1795	1795	1795	1795	0
106	20240115	174200	239888067	1795	1795	1795	1795	0
107	20240115	174100	239888067	1795	1795	1795	1795	0
108	20240115	174000	239888067	1795	1795	1795	1795	0
109	20240115	173900	239888067	1795	1795	1795	1795	0
110	20240115	173800	239888067	1795	1795	1795	1795	0
111	20240115	173700	239888067	1795	1795	1795	1795	0
112	20240115	173600	239888067	1795	1795	1795	1795	0
113	20240115	173500	239888067	1795	1795	1795	1795	0
114	20240115	173400	239888067	1795	1795	1795	1795	0
115	20240115	173300	239888067	1795	1795	1795	1795	0
116	20240115	173200	239888067	1795	1795	1795	1795	0
117	20240115	173100	239888067	1795	1795	1795	1795	0
118	20240115	173000	239888067	1795	1795	1795	1795	0
119	20240115	172900	239888067	1795	1795	1795	1795	0
120	20240115	172800	239888067	1795	1795	1795	1795	0
121	20240115	172700	239888067	1795	1795	1795	1795	0
122	20240115	172600	239888067	1795	1795	1795	1795	6420
123	20240115	172500	239888067	1795	1795	1795	1795	0
124	20240115	172400	239888067	1795	1795	1795	1795	0
125	20240115	172300	239888067	1795	1795	1795	1795	0
126	20240115	172200	239888067	1795	1795	1795	1795	0
127	20240115	172100	239888067	1795	1795	1795	1795	0
128	20240115	172000	239888067	1795	1795	1795	1795	0
129	20240115	171900	239888067	1795	1795	1795	1795	0
130	20240115	171800	239888067	1795	1795	1795	1795	0
131	20240115	171700	239888067	1795	1795	1795	1795	0
132	20240115	171600	239888067	1795	1795	1795	1795	0
133	20240115	171500	239888067	1795	1795	1795	1795	0
134	20240115	171400	239888067	1795	1795	1795	1795	0
135	20240115	171300	239888067	1795	1795	1795	1795	0
136	20240115	171200	239888067	1795	1795	1795	1795	0
137	20240115	171100	239888067	1795	1795	1795	1795	0
138	20240115	171000	239888067	1795	1795	1795	1795	0
139	20240115	170900	239888067	1795	1795	1795	1795	0
140	20240115	170800	239888067	1795	1795	1795	1795	0
141	20240115	170700	239888067	1795	1795	1795	1795	0
142	20240115	170600	239888067	1795	1795	1795	1795	0
143	20240115	170500	239888067	1795	1795	1795	1795	0
144	20240115	170400	239888067	1795	1795	1795	1795	0
145	20240115	170300	239888067	1795	1795	1795	1795	0
146	20240115	170200	239888067	1795	1795	1795	1795	0
147	20240115	170100	239888067	1795	1795	1795	1795	0
148	20240115	170000	239888067	1795	1795	1795	1795	0
149	20240115	165900	239888067	1795	1795	1795	1795	0
150	20240115	165800	239888067	1795	1795	1795	1795	0
151	20240115	165700	239888067	1795	1795	1795	1795	0
152	20240115	165600	239888067	1795	1795	1795	1795	6420
153	20240115	165500	239888067	1795	1795	1795	1795	0
154	20240115	165400	239888067	1795	1795	1795	1795	0
155	20240115	165300	239888067	1795	1795	1795	1795	0
156	20240115	165200	239888067	1795	1795	1795	1795	0
157	20240115	165100	239888067	1795	1795	1795	1795	0
158	20240115	165000	239888067	1795	1795	1795	1795	0
159	20240115	164900	239888067	1795	1795	1795	1795	0
160	20240115	164800	239888067	1795	1795	1795	1795	0
161	20240115	164700	239888067	1795	1795	1795	1795	0
162	20240115	164600	239888067	1795	1795	1795	1795	0
163	20240115	164500	239888067	1795	1795	1795	1795	0
164	20240115	164400	239888067	1795	1795	1795	1795	0
165	20240115	164300	239888067	1795	1795	1795	1795	0
166	20240115	164200	239888067	1795	1795	1795	1795	0
167	20240115	164100	239888067	1795	1795	1795	1795	0
168	20240115	164000	239888067	1795	1795	1795	1795	0
169	20240115	163900	239888067	1795	1795	1795	1795	0
170	20240115	163800	239888067	1795	1795	1795	1795	0
171	20240115	163700	239888067	1795	1795	1795	1795	0
172	20240115	163600	239888067	1795	1795	1795	1795	0
173	20240115	163500	239888067	1795	1795	1795	1795	0
174	20240115	163400	239888067	1795	1795	1795	1795	0
175	20240115	163300	239888067	1795	1795	1795	1795	0
176	20240115	163200	239888067	1795	1795	1795	1795	0
177	20240115	163100	239888067	1795	1795	1795	1795	0
178	20240115	163000	239888067	1795	1795	1795	1795	0
179	20240115	162900	239888067	1795	1795	1795	1795	0
180	20240115	162800	239888067	1795	1795	1795	1795	0
181	20240115	162700	239888067	1795	1795	1795	1795	0
182	20240115	162600	239888067	1795	1795	1795	1795	6420
183	20240115	162500	239888067	1795	1795	1795	1795	0
184	20240115	162400	239888067	1795	1795	1795	1795	0
185	20240115	162300	239888067	1795	1795	1795	1795	0
186	20240115	162200	239888067	1795	1795	1795	1795	0
187	20240115	162100	239888067	1795	1795	1795	1795	0
188	20240115	162000	239888067	1795	1795	1795	1795	0
189	20240115	161900	239888067	1795	1795	1795	1795	0
190	20240115	161800	239888067	1795	1795	1795	1795	0
191	20240115	161700	239888067	1795	1795	1795	1795	0
192	20240115	161600	239888067	1795	1795	1795	1795	0
193	20240115	161500	239888067	1795	1795	1795	1795	0
194	20240115	161400	239888067	1795	1795	1795	1795	0
195	20240115	161300	239888067	1795	1795	1795	1795	0
196	20240115	161200	239888067	1795	1795	1795	1795	0
197	20240115	161100	239888067	1795	1795	1795	1795	0
198	20240115	161000	239888067	1795	1795	1795	1795	0
199	20240115	160900	239888067	1795	1795	1795	1795	0
200	20240115	160800	239888067	1795	1795	1795	1795	0
201	20240115	160700	239888067	1795	1795	1795	1795	0
202	20240115	160600	239888067	1795	1795	1795	1795	0
203	20240115	160500	239888067	1795	1795	1795	1795	0
204	20240115	160400	239888067	1795	1795	1795	1795	0
205	20240115	160300	239888067	1795	1795	1795	1795	0
206	20240115	160200	239888067	1795	1795	1795	1795	0
207	20240115	160100	239888067	1795	1795	1795	1795	0
208	20240115	160000	239888067	1795	1795	1795	1795	0
209	20240115	155900	239888067	1795	1795	1795	1795	0
210	20240115	155800	239888067	1795	1795	1795	1795	0
211	20240115	155700	239888067	1795	1795	1795	1795	0
212	20240115	155600	239888067	1795	1795	1795	1795	6420
213	20240115	155500	239888067	1795	1795	1795	1795	0
214	20240115	155400	239888067	1795	1795	1795	1795	0
215	20240115	155300	239888067	1795	1795	1795	1795	0
216	20240115	155200	239888067	1795	1795	1795	1795	0
217	20240115	155100	239888067	1795	1795	1795	1795	0
218	20240115	155000	239888067	1795	1795	1795	1795	0
219	20240115	154900	239888067	1795	1795	1795	1795	0
220	20240115	154800	239888067	1795	1795	1795	1795	0
221	20240115	154700	239888067	1795	1795	1795	1795	0
222	20240115	154600	239888067	1795	1795	1795	1795	0
223	20240115	154500	239888067	1795	1795	1795	1795	0
224	20240115	154400	239888067	1795	1795	1795	1795	0
225	20240115	154300	239888067	1795	1795	1795	1795	0
226	20240115	154200	239888067	1795	1795	1795	1795	0
227	20240115	154100	239888067	1795	1795	1795	1795	0
228	20240115	154000	239888067	1795	1795	1795	1795	0
229	20240115	153900	239888067	1795	1795	1795	1795	0
230	20240115	153800	239888067	1795	1795	1795	1795	0
231	20240115	153700	239888067	1795	1795	1795	1795	0
232	20240115	153600	239888067	1795	1795	1795	1795	0
233	20240115	153500	239888067	1795	1795	1795	1795	0
234	20240115	153400	239888067	1795	1795	1795	1795	0
235	20240115	153300	239888067	1795	1795	1795	1795	0
236	20240115	153200	239888067	1795	1795	1795	1795	0
237	20240115	153100	239888067	1795	1795	1795	1795	0
238	20240115	153000	239888067	1795	1795	1795	1795	6420
239	20240115	152900	228364167	1800	1800	1800	1800	0
240	20240115	152800	228364167	1800	1800	1800	1800	0
241	20240115	152700	228364167	1800	1800	1800	1800	0
242	20240115	152600	228364167	1800	1800	1800	1800	0
243	20240115	152500	228364167	1800	1800	1800	1800	0
244	20240115	152400	228364167	1800	1800	1800	1800	0
245	20240115	152300	228364167	1800	1800	1800	1800	0
246	20240115	152200	228364167	1800	1800	1800	1800	0
247	20240115	152100	228364167	1800	1800	1800	1800	0
248	20240115	152000	228364167	1800	1800	1800	1800	0
249	20240115	151900	228364167	1800	1775	1800	1770	27720
250	20240115	151800	178853268	1770	1770	1770	1770	1
251	20240115	151700	178851498	1775	1770	1775	1770	2001
252	20240115	151600	175309723	1770	1772	1772	1770	3260
253	20240115	151500	169537013	1775	1775	1775	1775	0
254	20240115	151400	169537013	1775	1775	1775	1775	101
255	20240115	151300	169357738	1771	1771	1771	1771	317
256	20240115	151200	168796331	1778	1778	1778	1778	0
257	20240115	151100	168796331	1778	1771	1778	1771	5502
258	20240115	151000	159052275	1778	1778	1778	1778	102
259	20240115	150900	158870919	1775	1775	1775	1775	2029
260	20240115	150800	155269444	1775	1775	1775	1775	0
261	20240115	150700	155269444	1775	1775	1775	1775	243
262	20240115	150600	154838119	1775	1775	1775	1775	100
263	20240115	150500	154660619	1771	1771	1771	1771	100
264	20240115	150400	154483519	1775	1775	1775	1775	1
265	20240115	150300	154481744	1775	1775	1775	1775	100
266	20240115	150200	154304244	1771	1773	1773	1771	1822
267	20240115	150100	151076828	1772	1772	1772	1772	0
268	20240115	150000	151076828	1772	1773	1773	1772	100
269	20240115	145900	150899625	1775	1775	1775	1775	0
270	20240115	145800	150899625	1775	1775	1775	1775	0
271	20240115	145700	150899625	1775	1775	1775	1775	0
272	20240115	145600	150899625	1775	1775	1775	1775	201
273	20240115	145500	150542850	1775	1775	1775	1775	0
274	20240115	145400	150542850	1775	1775	1775	1775	0
275	20240115	145300	150542850	1775	1775	1775	1775	0
276	20240115	145200	150542850	1775	1775	1775	1775	0
277	20240115	145100	150542850	1775	1775	1775	1775	0
278	20240115	145000	150542850	1775	1775	1775	1775	0
279	20240115	144900	150542850	1775	1775	1775	1775	0
280	20240115	144800	150542850	1775	1775	1775	1775	0
281	20240115	144700	150542850	1775	1775	1775	1775	0
282	20240115	144600	150542850	1775	1775	1775	1775	0
283	20240115	144500	150542850	1775	1775	1775	1775	0
284	20240115	144400	150542850	1775	1775	1775	1775	500
285	20240115	144300	149655350	1775	1775	1775	1775	30
286	20240115	144200	149602100	1775	1775	1775	1775	100
287	20240115	144100	149424600	1772	1772	1772	1771	906
288	20240115	144000	147819594	1775	1775	1775	1775	0
289	20240115	143900	147819594	1775	1775	1775	1775	5
290	20240115	143800	147810719	1775	1775	1775	1775	200
291	20240115	143700	147455719	1775	1775	1775	1775	100
292	20240115	143600	147278219	1772	1772	1772	1772	1
293	20240115	143500	147276447	1775	1775	1775	1775	0
294	20240115	143400	147276447	1775	1775	1775	1775	0
295	20240115	143300	147276447	1775	1775	1775	1775	0
296	20240115	143200	147276447	1775	1775	1775	1775	2
297	20240115	143100	147272897	1775	1772	1775	1770	3742
298	20240115	143000	140644810	1772	1772	1772	1772	0
299	20240115	142900	140644810	1772	1772	1772	1772	1853
300	20240115	142800	137361294	1772	1774	1774	1772	6258
301	20240115	142700	126266630	1775	1775	1775	1775	0
302	20240115	142600	126266630	1775	1775	1775	1775	0
303	20240115	142500	126266630	1775	1775	1775	1774	214
304	20240115	142400	125886794	1775	1775	1775	1775	100
305	20240115	142300	125709294	1774	1775	1775	1774	2477
306	20240115	142200	121314895	1780	1780	1780	1780	0
307	20240115	142100	121314895	1780	1780	1780	1780	0
308	20240115	142000	121314895	1780	1780	1780	1780	0
309	20240115	141900	121314895	1780	1780	1780	1780	1
310	20240115	141800	121313115	1780	1780	1780	1780	0
311	20240115	141700	121313115	1780	1780	1780	1780	0
312	20240115	141600	121313115	1780	1780	1780	1780	10
313	20240115	141500	121295315	1775	1775	1775	1775	0
314	20240115	141400	121295315	1775	1775	1775	1775	1000
315	20240115	141300	119520315	1775	1775	1775	1775	0
316	20240115	141200	119520315	1775	1775	1775	1775	0
317	20240115	141100	119520315	1775	1775	1775	1775	84
318	20240115	141000	119371215	1781	1781	1781	1781	0
319	20240115	140900	119371215	1781	1781	1781	1781	10
320	20240115	140800	119353405	1780	1780	1780	1780	0
321	20240115	140700	119353405	1780	1780	1780	1780	55
322	20240115	140600	119255505	1781	1781	1781	1781	0
323	20240115	140500	119255505	1781	1781	1781	1781	0
324	20240115	140400	119255505	1781	1781	1781	1781	0
325	20240115	140300	119255505	1781	1781	1781	1781	10
326	20240115	140200	119237695	1775	1776	1776	1775	3294
327	20240115	140100	113389287	1781	1781	1781	1781	0
328	20240115	140000	113389287	1781	1781	1781	1781	0
329	20240115	135900	113389287	1781	1781	1781	1781	0
330	20240115	135800	113389287	1781	1781	1781	1781	0
331	20240115	135700	113389287	1781	1781	1781	1781	1
332	20240115	135600	113387506	1781	1781	1781	1781	0
333	20240115	135500	113387506	1781	1781	1781	1781	0
334	20240115	135400	113387506	1781	1781	1781	1781	0
335	20240115	135300	113387506	1781	1781	1781	1781	0
336	20240115	135200	113387506	1781	1777	1781	1776	4851
337	20240115	135100	104768712	1781	1781	1781	1781	0
338	20240115	135000	104768712	1781	1781	1781	1781	0
339	20240115	134900	104768712	1781	1781	1781	1781	0
340	20240115	134800	104768712	1781	1781	1781	1781	0
341	20240115	134700	104768712	1781	1781	1781	1781	0
342	20240115	134600	104768712	1781	1778	1781	1778	3000
343	20240115	134500	99430044	1778	1778	1778	1778	0
344	20240115	134400	99430044	1778	1778	1778	1778	678
345	20240115	134300	98224560	1778	1778	1778	1778	0
346	20240115	134200	98224560	1778	1778	1778	1778	200
347	20240115	134100	97868960	1778	1778	1778	1778	0
348	20240115	134000	97868960	1778	1778	1778	1778	3
349	20240115	133900	97863626	1777	1777	1777	1777	214
350	20240115	133800	97483348	1777	1777	1777	1777	6161
351	20240115	133700	86535251	1778	1778	1778	1778	0
352	20240115	133600	86535251	1778	1778	1778	1778	762
353	20240115	133500	85180415	1782	1782	1782	1782	0
354	20240115	133400	85180415	1782	1782	1782	1782	0
355	20240115	133300	85180415	1782	1782	1782	1782	0
356	20240115	133200	85180415	1782	1782	1782	1782	1
357	20240115	133100	85178633	1777	1777	1777	1777	1000
358	20240115	133000	83401633	1777	1777	1777	1777	897
359	20240115	132900	81807664	1783	1783	1783	1783	0
360	20240115	132800	81807664	1783	1777	1783	1777	618
361	20240115	132700	80708872	1777	1779	1779	1777	4134
362	20240115	132600	73358451	1784	1784	1784	1784	1
363	20240115	132500	73356667	1785	1785	1785	1785	0
364	20240115	132400	73356667	1785	1785	1785	1785	0
365	20240115	132300	73356667	1785	1785	1785	1785	0
366	20240115	132200	73356667	1785	1785	1785	1785	0
367	20240115	132100	73356667	1785	1785	1785	1785	0
368	20240115	132000	73356667	1785	1785	1785	1785	0
369	20240115	131900	73356667	1785	1785	1785	1785	0
370	20240115	131800	73356667	1785	1785	1785	1785	0
371	20240115	131700	73356667	1785	1785	1785	1785	0
372	20240115	131600	73356667	1785	1785	1785	1785	0
373	20240115	131500	73356667	1785	1785	1785	1785	0
374	20240115	131400	73356667	1785	1785	1785	1785	56
375	20240115	131300	73256707	1785	1785	1785	1785	0
376	20240115	131200	73256707	1785	1785	1785	1785	100
377	20240115	131100	73078207	1786	1786	1786	1786	0
378	20240115	131000	73078207	1786	1786	1786	1786	0
379	20240115	130900	73078207	1786	1786	1786	1786	0
380	20240115	130800	73078207	1786	1786	1786	1786	1
381	20240115	130700	73076421	1779	1779	1779	1779	801
382	20240115	130600	71651442	1786	1786	1786	1786	0
383	20240115	130500	71651442	1786	1786	1786	1786	0
384	20240115	130400	71651442	1786	1786	1786	1786	0
385	20240115	130300	71651442	1786	1786	1786	1786	0
386	20240115	130200	71651442	1786	1786	1786	1786	0
387	20240115	130100	71651442	1786	1786	1786	1786	0
388	20240115	130000	71651442	1786	1786	1786	1786	0
389	20240115	125900	71651442	1786	1786	1786	1786	0
390	20240115	125800	71651442	1786	1786	1786	1786	0
391	20240115	125700	71651442	1786	1786	1786	1786	0
392	20240115	125600	71651442	1786	1786	1786	1786	0
393	20240115	125500	71651442	1786	1786	1786	1786	0
394	20240115	125400	71651442	1786	1786	1786	1786	0
395	20240115	125300	71651442	1786	1786	1786	1786	0
396	20240115	125200	71651442	1786	1786	1786	1786	0
397	20240115	125100	71651442	1786	1786	1786	1786	0
398	20240115	125000	71651442	1786	1786	1786	1786	7
399	20240115	124900	71638940	1787	1787	1787	1787	0
400	20240115	124800	71638940	1787	1787	1787	1787	0
401	20240115	124700	71638940	1787	1787	1787	1787	0
402	20240115	124600	71638940	1787	1787	1787	1787	0
403	20240115	124500	71638940	1787	1787	1787	1787	0
404	20240115	124400	71638940	1787	1787	1787	1787	0
405	20240115	124300	71638940	1787	1787	1787	1787	0
406	20240115	124200	71638940	1787	1787	1787	1787	0
407	20240115	124100	71638940	1787	1787	1787	1787	0
408	20240115	124000	71638940	1787	1787	1787	1787	0
409	20240115	123900	71638940	1787	1787	1787	1787	0
410	20240115	123800	71638940	1787	1787	1787	1787	0
411	20240115	123700	71638940	1787	1787	1787	1787	0
412	20240115	123600	71638940	1787	1787	1787	1787	2
413	20240115	123500	71635366	1777	1780	1780	1777	2662
414	20240115	123400	66903070	1789	1789	1789	1789	0
415	20240115	123300	66903070	1789	1789	1789	1789	0
416	20240115	123200	66903070	1789	1789	1789	1789	0
417	20240115	123100	66903070	1789	1789	1789	1789	0
418	20240115	123000	66903070	1789	1789	1789	1789	0
419	20240115	122900	66903070	1789	1789	1789	1789	0
420	20240115	122800	66903070	1789	1789	1789	1789	0
421	20240115	122700	66903070	1789	1789	1789	1789	0
422	20240115	122600	66903070	1789	1789	1789	1789	0
423	20240115	122500	66903070	1789	1789	1789	1789	0
424	20240115	122400	66903070	1789	1789	1789	1789	0
425	20240115	122300	66903070	1789	1789	1789	1789	0
426	20240115	122200	66903070	1789	1789	1789	1789	0
427	20240115	122100	66903070	1789	1789	1789	1789	0
428	20240115	122000	66903070	1789	1789	1789	1789	0
429	20240115	121900	66903070	1789	1789	1789	1789	0
430	20240115	121800	66903070	1789	1789	1789	1789	0
431	20240115	121700	66903070	1789	1789	1789	1789	0
432	20240115	121600	66903070	1789	1789	1789	1789	2
433	20240115	121500	66899492	1779	1780	1780	1779	2000
434	20240115	121400	63341181	1789	1780	1789	1780	2
435	20240115	121300	63337612	1789	1789	1789	1789	0
436	20240115	121200	63337612	1789	1789	1789	1789	0
437	20240115	121100	63337612	1789	1780	1789	1780	3052
438	20240115	121000	57904635	1788	1788	1788	1788	0
439	20240115	120900	57904635	1788	1788	1788	1788	0
440	20240115	120800	57904635	1788	1788	1788	1788	0
441	20240115	120700	57904635	1788	1788	1788	1788	1
442	20240115	120600	57902847	1780	1785	1785	1780	5000
443	20240115	120500	48994383	1789	1789	1789	1789	0
444	20240115	120400	48994383	1789	1789	1789	1789	0
445	20240115	120300	48994383	1789	1789	1789	1789	10
446	20240115	120200	48976493	1785	1785	1785	1785	17
447	20240115	120100	48946148	1785	1785	1785	1785	4
448	20240115	120000	48939008	1785	1785	1785	1785	12
449	20240115	115900	48917588	1785	1785	1785	1785	2
450	20240115	115800	48914018	1789	1789	1789	1789	0
451	20240115	115700	48914018	1789	1789	1789	1789	0
452	20240115	115600	48914018	1789	1789	1789	1789	10
453	20240115	115500	48896128	1788	1788	1788	1788	0
454	20240115	115400	48896128	1788	1788	1788	1788	50
455	20240115	115300	48806728	1790	1790	1790	1790	0
456	20240115	115200	48806728	1790	1790	1790	1790	0
457	20240115	115100	48806728	1790	1790	1790	1790	0
458	20240115	115000	48806728	1790	1790	1790	1790	0
459	20240115	114900	48806728	1790	1790	1790	1790	0
460	20240115	114800	48806728	1790	1790	1790	1790	10
461	20240115	114700	48788828	1790	1790	1790	1790	4
462	20240115	114600	48781668	1790	1790	1790	1790	0
463	20240115	114500	48781668	1790	1790	1790	1790	0
464	20240115	114400	48781668	1790	1790	1790	1790	0
465	20240115	114300	48781668	1790	1790	1790	1790	0
466	20240115	114200	48781668	1790	1790	1790	1790	0
467	20240115	114100	48781668	1790	1790	1790	1790	0
468	20240115	114000	48781668	1790	1790	1790	1790	0
469	20240115	113900	48781668	1790	1790	1790	1790	0
470	20240115	113800	48781668	1790	1790	1790	1790	0
471	20240115	113700	48781668	1790	1790	1790	1790	0
472	20240115	113600	48781668	1790	1790	1790	1790	0
473	20240115	113500	48781668	1790	1790	1790	1790	0
474	20240115	113400	48781668	1790	1790	1790	1790	0
475	20240115	113300	48781668	1790	1790	1790	1790	0
476	20240115	113200	48781668	1790	1790	1790	1790	0
477	20240115	113100	48781668	1790	1790	1790	1790	0
478	20240115	113000	48781668	1790	1790	1790	1790	0
479	20240115	112900	48781668	1790	1790	1790	1790	0
480	20240115	112800	48781668	1790	1790	1790	1790	0
481	20240115	112700	48781668	1790	1790	1790	1790	0
482	20240115	112600	48781668	1790	1790	1790	1790	11
483	20240115	112500	48761978	1790	1790	1790	1790	0
484	20240115	112400	48761978	1790	1790	1790	1790	0
485	20240115	112300	48761978	1790	1790	1790	1790	0
486	20240115	112200	48761978	1790	1790	1790	1790	0
487	20240115	112100	48761978	1790	1790	1790	1790	2
488	20240115	112000	48758398	1783	1783	1783	1783	957
489	20240115	111900	47052067	1783	1783	1783	1783	321
490	20240115	111800	46479724	1783	1783	1783	1783	55
491	20240115	111700	46381659	1783	1783	1783	1783	30
492	20240115	111600	46328169	1783	1783	1783	1783	2
493	20240115	111500	46324603	1782	1785	1785	1782	3453
494	20240115	111400	40167161	1792	1792	1792	1792	0
495	20240115	111300	40167161	1792	1792	1792	1792	0
496	20240115	111200	40167161	1792	1792	1792	1792	1
497	20240115	111100	40165369	1792	1792	1792	1792	0
498	20240115	111000	40165369	1792	1792	1792	1792	0
499	20240115	110900	40165369	1792	1792	1792	1792	0
500	20240115	110800	40165369	1792	1792	1792	1792	0
501	20240115	110700	40165369	1792	1792	1792	1792	0
502	20240115	110600	40165369	1792	1792	1792	1792	0
503	20240115	110500	40165369	1792	1792	1792	1792	100
504	20240115	110400	39986169	1793	1793	1793	1793	0
505	20240115	110300	39986169	1793	1793	1793	1793	0
506	20240115	110200	39986169	1793	1793	1793	1793	2
507	20240115	110100	39982583	1793	1793	1793	1793	0
508	20240115	110000	39982583	1793	1793	1793	1793	0
509	20240115	105900	39982583	1793	1793	1793	1793	0
510	20240115	105800	39982583	1793	1793	1793	1793	0
511	20240115	105700	39982583	1793	1793	1793	1793	0
512	20240115	105600	39982583	1793	1793	1793	1793	0
513	20240115	105500	39982583	1793	1793	1793	1793	0
514	20240115	105400	39982583	1793	1793	1793	1793	0
515	20240115	105300	39982583	1793	1793	1793	1793	2
516	20240115	105200	39978997	1784	1784	1784	1784	888
517	20240115	105100	38394805	1784	1787	1787	1784	4714
518	20240115	105000	29979284	1793	1793	1793	1793	0
519	20240115	104900	29979284	1793	1793	1793	1793	2
520	20240115	104800	29975698	1793	1793	1793	1793	0
521	20240115	104700	29975698	1793	1793	1793	1793	0
522	20240115	104600	29975698	1793	1793	1793	1793	0
523	20240115	104500	29975698	1793	1793	1793	1793	2
524	20240115	104400	29972112	1793	1793	1793	1793	0
525	20240115	104300	29972112	1793	1793	1793	1793	0
526	20240115	104200	29972112	1793	1793	1793	1793	0
527	20240115	104100	29972112	1793	1793	1793	1793	0
528	20240115	104000	29972112	1793	1793	1793	1793	0
529	20240115	103900	29972112	1793	1787	1793	1787	1800
530	20240115	103800	26755506	1788	1788	1788	1788	1116
531	20240115	103700	24760098	1789	1789	1789	1789	711
532	20240115	103600	23488119	1794	1791	1794	1790	859
533	20240115	103500	21950400	1795	1795	1795	1795	0
534	20240115	103400	21950400	1795	1795	1795	1795	0
535	20240115	103300	21950400	1795	1795	1795	1795	0
536	20240115	103200	21950400	1795	1795	1795	1795	0
537	20240115	103100	21950400	1795	1794	1795	1792	129
538	20240115	103000	21719194	1795	1795	1795	1795	0
539	20240115	102900	21719194	1795	1795	1795	1795	0
540	20240115	102800	21719194	1795	1795	1795	1795	50
541	20240115	102700	21629444	1795	1795	1795	1795	0
542	20240115	102600	21629444	1795	1795	1795	1795	2
543	20240115	102500	21625854	1795	1795	1795	1795	10
544	20240115	102400	21607904	1795	1795	1795	1795	0
545	20240115	102300	21607904	1795	1795	1795	1795	0
546	20240115	102200	21607904	1795	1794	1795	1794	57
547	20240115	102100	21505644	1795	1795	1795	1795	0
548	20240115	102000	21505644	1795	1795	1795	1795	0
549	20240115	101900	21505644	1795	1795	1795	1795	278
550	20240115	101800	21006634	1795	1794	1795	1793	342
551	20240115	101700	20393085	1794	1794	1794	1794	0
552	20240115	101600	20393085	1794	1794	1794	1794	0
553	20240115	101500	20393085	1794	1794	1794	1794	0
554	20240115	101400	20393085	1794	1794	1794	1794	0
555	20240115	101300	20393085	1794	1794	1794	1794	211
556	20240115	101200	20014551	1794	1794	1794	1794	185
557	20240115	101100	19682661	1794	1794	1794	1794	711
558	20240115	101000	18407127	1794	1794	1794	1794	0
559	20240115	100900	18407127	1794	1794	1794	1794	200
560	20240115	100800	18048327	1794	1794	1794	1794	200
561	20240115	100700	17689527	1794	1794	1794	1794	13
562	20240115	100600	17666205	1794	1794	1794	1794	0
563	20240115	100500	17666205	1794	1794	1794	1794	0
564	20240115	100400	17666205	1794	1794	1794	1794	0
565	20240115	100300	17666205	1794	1794	1794	1794	0
566	20240115	100200	17666205	1794	1794	1794	1794	0
567	20240115	100100	17666205	1794	1794	1794	1794	0
568	20240115	100000	17666205	1794	1794	1794	1794	0
569	20240115	095900	17666205	1794	1794	1794	1794	0
570	20240115	095800	17666205	1794	1794	1794	1794	10
571	20240115	095700	17648265	1795	1795	1795	1795	0
572	20240115	095600	17648265	1795	1794	1795	1794	211
573	20240115	095500	17269720	1795	1795	1795	1795	1000
574	20240115	095400	15474720	1794	1794	1794	1794	239
575	20240115	095300	15045954	1794	1794	1794	1794	0
576	20240115	095200	15045954	1794	1794	1794	1794	0
577	20240115	095100	15045954	1794	1794	1794	1794	0
578	20240115	095000	15045954	1794	1794	1794	1794	0
579	20240115	094900	15045954	1794	1794	1794	1794	0
580	20240115	094800	15045954	1794	1794	1794	1794	150
581	20240115	094700	14776854	1794	1794	1794	1794	5
582	20240115	094600	14767884	1794	1790	1794	1789	582
583	20240115	094500	13726107	1790	1790	1790	1790	2
584	20240115	094400	13722527	1790	1790	1790	1790	0
585	20240115	094300	13722527	1790	1790	1790	1790	31
586	20240115	094200	13667037	1790	1790	1790	1790	510
587	20240115	094100	12754137	1790	1790	1790	1790	1
588	20240115	094000	12752347	1790	1790	1790	1790	34
589	20240115	093900	12691487	1787	1788	1788	1787	314
590	20240115	093800	12130366	1790	1790	1790	1790	0
591	20240115	093700	12130366	1790	1790	1790	1790	302
592	20240115	093600	11589786	1794	1794	1794	1794	0
593	20240115	093500	11589786	1794	1794	1794	1794	104
594	20240115	093400	11403210	1795	1795	1795	1795	0
595	20240115	093300	11403210	1795	1795	1795	1795	0
596	20240115	093200	11403210	1795	1795	1795	1795	0
597	20240115	093100	11403210	1795	1795	1795	1795	0
598	20240115	093000	11403210	1795	1795	1795	1795	0
599	20240115	092900	11403210	1795	1795	1795	1795	0
600	20240115	092800	11403210	1795	1795	1795	1786	1041
601	20240115	092700	9543595	1795	1795	1795	1795	0
602	20240115	092600	9543595	1795	1795	1795	1795	0
603	20240115	092500	9543595	1795	1795	1795	1795	0
604	20240115	092400	9543595	1795	1795	1795	1795	0
605	20240115	092300	9543595	1795	1794	1795	1794	1002
606	20240115	092200	7746005	1794	1794	1794	1794	0
607	20240115	092100	7746005	1794	1794	1794	1794	0
608	20240115	092000	7746005	1794	1790	1794	1785	1002
609	20240115	091900	5955875	1795	1795	1795	1795	0
610	20240115	091800	5955875	1795	1795	1795	1795	0
611	20240115	091700	5955875	1795	1795	1795	1795	59
612	20240115	091600	5849970	1795	1795	1795	1795	0
613	20240115	091500	5849970	1795	1795	1795	1795	0
614	20240115	091400	5849970	1795	1795	1795	1795	0
615	20240115	091300	5849970	1795	1792	1795	1792	44
616	20240115	091200	5771116	1797	1797	1797	1797	0
617	20240115	091100	5771116	1797	1797	1797	1797	0
618	20240115	091000	5771116	1797	1797	1797	1797	0
619	20240115	090900	5771116	1797	1797	1797	1797	0
620	20240115	090800	5771116	1797	1797	1797	1797	0
621	20240115	090700	5771116	1797	1790	1797	1789	588
622	20240115	090600	4715084	1797	1797	1797	1797	0
623	20240115	090500	4715084	1797	1797	1797	1797	0
624	20240115	090400	4715084	1797	1797	1797	1797	0
625	20240115	090300	4715084	1797	1797	1797	1797	0
626	20240115	090200	4715084	1797	1797	1797	1797	0
627	20240115	090100	4715084	1797	1797	1797	1797	0
628	20240115	090000	4715084	1797	1786	1797	1786	2640