KissMeData/031510/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191400	106933143	1889	1889	1889	1889	1350
3	20240115	191300	106933143	1889	1889	1889	1889	0
4	20240115	191200	106933143	1889	1889	1889	1889	0
5	20240115	191100	106933143	1889	1889	1889	1889	0
6	20240115	191000	106933143	1889	1889	1889	1889	0
7	20240115	190900	106933143	1889	1889	1889	1889	0
8	20240115	190800	106933143	1889	1889	1889	1889	0
9	20240115	190700	106933143	1889	1889	1889	1889	0
10	20240115	190600	106933143	1889	1889	1889	1889	0
11	20240115	190500	106933143	1889	1889	1889	1889	0
12	20240115	190400	106933143	1889	1889	1889	1889	0
13	20240115	190300	106933143	1889	1889	1889	1889	0
14	20240115	190200	106933143	1889	1889	1889	1889	0
15	20240115	190100	106933143	1889	1889	1889	1889	0
16	20240115	190000	106933143	1889	1889	1889	1889	0
17	20240115	185900	106933143	1889	1889	1889	1889	0
18	20240115	185800	106933143	1889	1889	1889	1889	0
19	20240115	185700	106933143	1889	1889	1889	1889	0
20	20240115	185600	106933143	1889	1889	1889	1889	0
21	20240115	185500	106933143	1889	1889	1889	1889	0
22	20240115	185400	106933143	1889	1889	1889	1889	0
23	20240115	185300	106933143	1889	1889	1889	1889	0
24	20240115	185200	106933143	1889	1889	1889	1889	0
25	20240115	185100	106933143	1889	1889	1889	1889	0
26	20240115	185000	106933143	1889	1889	1889	1889	0
27	20240115	184900	106933143	1889	1889	1889	1889	0
28	20240115	184800	106933143	1889	1889	1889	1889	0
29	20240115	184700	106933143	1889	1889	1889	1889	0
30	20240115	184600	106933143	1889	1889	1889	1889	0
31	20240115	184500	106933143	1889	1889	1889	1889	0
32	20240115	184400	106933143	1889	1889	1889	1889	1350
33	20240115	184300	106933143	1889	1889	1889	1889	0
34	20240115	184200	106933143	1889	1889	1889	1889	0
35	20240115	184100	106933143	1889	1889	1889	1889	0
36	20240115	184000	106933143	1889	1889	1889	1889	0
37	20240115	183900	106933143	1889	1889	1889	1889	0
38	20240115	183800	106933143	1889	1889	1889	1889	0
39	20240115	183700	106933143	1889	1889	1889	1889	0
40	20240115	183600	106933143	1889	1889	1889	1889	0
41	20240115	183500	106933143	1889	1889	1889	1889	0
42	20240115	183400	106933143	1889	1889	1889	1889	0
43	20240115	183300	106933143	1889	1889	1889	1889	0
44	20240115	183200	106933143	1889	1889	1889	1889	0
45	20240115	183100	106933143	1889	1889	1889	1889	0
46	20240115	183000	106933143	1889	1889	1889	1889	0
47	20240115	182900	106933143	1889	1889	1889	1889	0
48	20240115	182800	106933143	1889	1889	1889	1889	0
49	20240115	182700	106933143	1889	1889	1889	1889	0
50	20240115	182600	106933143	1889	1889	1889	1889	0
51	20240115	182500	106933143	1889	1889	1889	1889	0
52	20240115	182400	106933143	1889	1889	1889	1889	0
53	20240115	182300	106933143	1889	1889	1889	1889	0
54	20240115	182200	106933143	1889	1889	1889	1889	0
55	20240115	182100	106933143	1889	1889	1889	1889	0
56	20240115	182000	106933143	1889	1889	1889	1889	0
57	20240115	181900	106933143	1889	1889	1889	1889	0
58	20240115	181800	106933143	1889	1889	1889	1889	0
59	20240115	181700	106933143	1889	1889	1889	1889	0
60	20240115	181600	106933143	1889	1889	1889	1889	0
61	20240115	181500	106933143	1889	1889	1889	1889	0
62	20240115	181400	106933143	1889	1889	1889	1889	1350
63	20240115	181300	106933143	1889	1889	1889	1889	0
64	20240115	181200	106933143	1889	1889	1889	1889	0
65	20240115	181100	106933143	1889	1889	1889	1889	0
66	20240115	181000	106933143	1889	1889	1889	1889	0
67	20240115	180900	106933143	1889	1889	1889	1889	0
68	20240115	180800	106933143	1889	1889	1889	1889	0
69	20240115	180700	106933143	1889	1889	1889	1889	0
70	20240115	180600	106933143	1889	1889	1889	1889	0
71	20240115	180500	106933143	1889	1889	1889	1889	0
72	20240115	180400	106933143	1889	1889	1889	1889	0
73	20240115	180300	106933143	1889	1889	1889	1889	0
74	20240115	180200	106933143	1889	1889	1889	1889	0
75	20240115	180100	106933143	1889	1889	1889	1889	0
76	20240115	180000	106933143	1889	1889	1889	1889	0
77	20240115	175900	106933143	1889	1889	1889	1889	0
78	20240115	175800	106933143	1889	1889	1889	1889	0
79	20240115	175700	106933143	1889	1889	1889	1889	0
80	20240115	175600	106933143	1889	1889	1889	1889	0
81	20240115	175500	106933143	1889	1889	1889	1889	0
82	20240115	175400	106933143	1889	1889	1889	1889	0
83	20240115	175300	106933143	1889	1889	1889	1889	0
84	20240115	175200	106933143	1889	1889	1889	1889	0
85	20240115	175100	106933143	1889	1889	1889	1889	0
86	20240115	175000	106933143	1889	1889	1889	1889	0
87	20240115	174900	106933143	1889	1889	1889	1889	0
88	20240115	174800	106933143	1889	1889	1889	1889	0
89	20240115	174700	106933143	1889	1889	1889	1889	0
90	20240115	174600	106933143	1889	1889	1889	1889	0
91	20240115	174500	106933143	1889	1889	1889	1889	0
92	20240115	174400	106933143	1889	1889	1889	1889	1350
93	20240115	174300	106933143	1889	1889	1889	1889	0
94	20240115	174200	106933143	1889	1889	1889	1889	0
95	20240115	174100	106933143	1889	1889	1889	1889	0
96	20240115	174000	106933143	1889	1889	1889	1889	0
97	20240115	173900	106933143	1889	1889	1889	1889	0
98	20240115	173800	106933143	1889	1889	1889	1889	0
99	20240115	173700	106933143	1889	1889	1889	1889	0
100	20240115	173600	106933143	1889	1889	1889	1889	0
101	20240115	173500	106933143	1889	1889	1889	1889	0
102	20240115	173400	106933143	1889	1889	1889	1889	0
103	20240115	173300	106933143	1889	1889	1889	1889	0
104	20240115	173200	106933143	1889	1889	1889	1889	0
105	20240115	173100	106933143	1889	1889	1889	1889	0
106	20240115	173000	106933143	1889	1889	1889	1889	0
107	20240115	172900	106933143	1889	1889	1889	1889	0
108	20240115	172800	106933143	1889	1889	1889	1889	0
109	20240115	172700	106933143	1889	1889	1889	1889	0
110	20240115	172600	106933143	1889	1889	1889	1889	0
111	20240115	172500	106933143	1889	1889	1889	1889	0
112	20240115	172400	106933143	1889	1889	1889	1889	0
113	20240115	172300	106933143	1889	1889	1889	1889	0
114	20240115	172200	106933143	1889	1889	1889	1889	0
115	20240115	172100	106933143	1889	1889	1889	1889	0
116	20240115	172000	106933143	1889	1889	1889	1889	0
117	20240115	171900	106933143	1889	1889	1889	1889	0
118	20240115	171800	106933143	1889	1889	1889	1889	0
119	20240115	171700	106933143	1889	1889	1889	1889	0
120	20240115	171600	106933143	1889	1889	1889	1889	0
121	20240115	171500	106933143	1889	1889	1889	1889	0
122	20240115	171400	106933143	1889	1889	1889	1889	1350
123	20240115	171300	106933143	1889	1889	1889	1889	0
124	20240115	171200	106933143	1889	1889	1889	1889	0
125	20240115	171100	106933143	1889	1889	1889	1889	0
126	20240115	171000	106933143	1889	1889	1889	1889	0
127	20240115	170900	106933143	1889	1889	1889	1889	0
128	20240115	170800	106933143	1889	1889	1889	1889	0
129	20240115	170700	106933143	1889	1889	1889	1889	0
130	20240115	170600	106933143	1889	1889	1889	1889	0
131	20240115	170500	106933143	1889	1889	1889	1889	0
132	20240115	170400	106933143	1889	1889	1889	1889	0
133	20240115	170300	106933143	1889	1889	1889	1889	0
134	20240115	170200	106933143	1889	1889	1889	1889	0
135	20240115	170100	106933143	1889	1889	1889	1889	0
136	20240115	170000	106933143	1889	1889	1889	1889	0
137	20240115	165900	106933143	1889	1889	1889	1889	0
138	20240115	165800	106933143	1889	1889	1889	1889	0
139	20240115	165700	106933143	1889	1889	1889	1889	0
140	20240115	165600	106933143	1889	1889	1889	1889	0
141	20240115	165500	106933143	1889	1889	1889	1889	0
142	20240115	165400	106933143	1889	1889	1889	1889	0
143	20240115	165300	106933143	1889	1889	1889	1889	0
144	20240115	165200	106933143	1889	1889	1889	1889	0
145	20240115	165100	106933143	1889	1889	1889	1889	0
146	20240115	165000	106933143	1889	1889	1889	1889	0
147	20240115	164900	106933143	1889	1889	1889	1889	0
148	20240115	164800	106933143	1889	1889	1889	1889	0
149	20240115	164700	106933143	1889	1889	1889	1889	0
150	20240115	164600	106933143	1889	1889	1889	1889	0
151	20240115	164500	106933143	1889	1889	1889	1889	0
152	20240115	164400	106933143	1889	1889	1889	1889	1350
153	20240115	164300	106933143	1889	1889	1889	1889	0
154	20240115	164200	106933143	1889	1889	1889	1889	0
155	20240115	164100	106933143	1889	1889	1889	1889	0
156	20240115	164000	106933143	1889	1889	1889	1889	0
157	20240115	163900	106933143	1889	1889	1889	1889	0
158	20240115	163800	106933143	1889	1889	1889	1889	0
159	20240115	163700	106933143	1889	1889	1889	1889	0
160	20240115	163600	106933143	1889	1889	1889	1889	0
161	20240115	163500	106933143	1889	1889	1889	1889	0
162	20240115	163400	106933143	1889	1889	1889	1889	0
163	20240115	163300	106933143	1889	1889	1889	1889	0
164	20240115	163200	106933143	1889	1889	1889	1889	0
165	20240115	163100	106933143	1889	1889	1889	1889	0
166	20240115	163000	106933143	1889	1889	1889	1889	0
167	20240115	162900	106933143	1889	1889	1889	1889	0
168	20240115	162800	106933143	1889	1889	1889	1889	0
169	20240115	162700	106933143	1889	1889	1889	1889	0
170	20240115	162600	106933143	1889	1889	1889	1889	0
171	20240115	162500	106933143	1889	1889	1889	1889	0
172	20240115	162400	106933143	1889	1889	1889	1889	0
173	20240115	162300	106933143	1889	1889	1889	1889	0
174	20240115	162200	106933143	1889	1889	1889	1889	0
175	20240115	162100	106933143	1889	1889	1889	1889	0
176	20240115	162000	106933143	1889	1889	1889	1889	0
177	20240115	161900	106933143	1889	1889	1889	1889	0
178	20240115	161800	106933143	1889	1889	1889	1889	0
179	20240115	161700	106933143	1889	1889	1889	1889	0
180	20240115	161600	106933143	1889	1889	1889	1889	0
181	20240115	161500	106933143	1889	1889	1889	1889	0
182	20240115	161400	106933143	1889	1889	1889	1889	1350
183	20240115	161300	106933143	1889	1889	1889	1889	0
184	20240115	161200	106933143	1889	1889	1889	1889	0
185	20240115	161100	106933143	1889	1889	1889	1889	0
186	20240115	161000	106933143	1889	1889	1889	1889	0
187	20240115	160900	106933143	1889	1889	1889	1889	0
188	20240115	160800	106933143	1889	1889	1889	1889	0
189	20240115	160700	106933143	1889	1889	1889	1889	0
190	20240115	160600	106933143	1889	1889	1889	1889	0
191	20240115	160500	106933143	1889	1889	1889	1889	0
192	20240115	160400	106933143	1889	1889	1889	1889	0
193	20240115	160300	106933143	1889	1889	1889	1889	0
194	20240115	160200	106933143	1889	1889	1889	1889	0
195	20240115	160100	106933143	1889	1889	1889	1889	0
196	20240115	160000	106933143	1889	1889	1889	1889	0
197	20240115	155900	106933143	1889	1889	1889	1889	0
198	20240115	155800	106933143	1889	1889	1889	1889	0
199	20240115	155700	106933143	1889	1889	1889	1889	0
200	20240115	155600	106933143	1889	1889	1889	1889	0
201	20240115	155500	106933143	1889	1889	1889	1889	0
202	20240115	155400	106933143	1889	1889	1889	1889	0
203	20240115	155300	106933143	1889	1889	1889	1889	0
204	20240115	155200	106933143	1889	1889	1889	1889	0
205	20240115	155100	106933143	1889	1889	1889	1889	0
206	20240115	155000	106933143	1889	1889	1889	1889	0
207	20240115	154900	106933143	1889	1889	1889	1889	0
208	20240115	154800	106933143	1889	1889	1889	1889	0
209	20240115	154700	106933143	1889	1889	1889	1889	0
210	20240115	154600	106933143	1889	1889	1889	1889	0
211	20240115	154500	106933143	1889	1889	1889	1889	0
212	20240115	154400	106933143	1889	1889	1889	1889	1350
213	20240115	154300	106933143	1889	1889	1889	1889	0
214	20240115	154200	106933143	1889	1889	1889	1889	0
215	20240115	154100	106933143	1889	1889	1889	1889	0
216	20240115	154000	106933143	1889	1889	1889	1889	0
217	20240115	153900	106933143	1889	1889	1889	1889	0
218	20240115	153800	106933143	1889	1889	1889	1889	0
219	20240115	153700	106933143	1889	1889	1889	1889	0
220	20240115	153600	106933143	1889	1889	1889	1889	0
221	20240115	153500	106933143	1889	1889	1889	1889	0
222	20240115	153400	106933143	1889	1889	1889	1889	0
223	20240115	153300	106933143	1889	1889	1889	1889	0
224	20240115	153200	106933143	1889	1889	1889	1889	0
225	20240115	153100	106933143	1889	1889	1889	1889	0
226	20240115	153000	106933143	1889	1889	1889	1889	1350
227	20240115	152900	104382993	1883	1883	1883	1883	0
228	20240115	152800	104382993	1883	1883	1883	1883	0
229	20240115	152700	104382993	1883	1883	1883	1883	0
230	20240115	152600	104382993	1883	1883	1883	1883	0
231	20240115	152500	104382993	1883	1883	1883	1883	0
232	20240115	152400	104382993	1883	1883	1883	1883	0
233	20240115	152300	104382993	1883	1883	1883	1883	0
234	20240115	152200	104382993	1883	1883	1883	1883	0
235	20240115	152100	104382993	1883	1883	1883	1883	0
236	20240115	152000	104382993	1883	1883	1883	1883	0
237	20240115	151900	104382993	1883	1883	1883	1883	0
238	20240115	151800	104382993	1883	1883	1883	1883	29
239	20240115	151700	104328386	1884	1884	1884	1884	0
240	20240115	151600	104328386	1884	1882	1884	1882	230
241	20240115	151500	103895383	1878	1878	1878	1878	14
242	20240115	151400	103869091	1876	1882	1883	1876	828
243	20240115	151300	102315072	1882	1882	1883	1882	245
244	20240115	151200	101853850	1883	1882	1883	1882	92
245	20240115	151100	101680674	1883	1883	1883	1883	0
246	20240115	151000	101680674	1883	1883	1883	1883	0
247	20240115	150900	101680674	1883	1882	1883	1882	37
248	20240115	150800	101611038	1882	1882	1882	1882	1
249	20240115	150700	101609156	1881	1881	1881	1881	12
250	20240115	150600	101586584	1882	1882	1882	1882	0
251	20240115	150500	101586584	1882	1882	1882	1882	224
252	20240115	150400	101165016	1882	1882	1882	1882	1
253	20240115	150300	101163134	1878	1878	1878	1878	752
254	20240115	150200	99750878	1883	1883	1883	1883	4
255	20240115	150100	99743346	1879	1879	1879	1879	2132
256	20240115	150000	95737318	1883	1883	1883	1879	1424
257	20240115	145900	93061614	1879	1879	1879	1879	1250
258	20240115	145800	90712864	1883	1883	1883	1883	1
259	20240115	145700	90710981	1879	1879	1879	1879	219
260	20240115	145600	90299480	1879	1880	1880	1879	222
261	20240115	145500	89882179	1880	1880	1880	1880	26
262	20240115	145400	89833299	1880	1880	1880	1880	0
263	20240115	145300	89833299	1880	1881	1881	1880	300
264	20240115	145200	89269240	1882	1882	1882	1882	0
265	20240115	145100	89269240	1882	1882	1882	1882	164
266	20240115	145000	88960592	1882	1882	1882	1882	0
267	20240115	144900	88960592	1882	1882	1882	1882	0
268	20240115	144800	88960592	1882	1882	1882	1882	0
269	20240115	144700	88960592	1882	1882	1882	1882	0
270	20240115	144600	88960592	1882	1882	1882	1882	42
271	20240115	144500	88881548	1881	1881	1881	1881	255
272	20240115	144400	88401893	1881	1881	1881	1881	5
273	20240115	144300	88392488	1882	1882	1882	1882	0
274	20240115	144200	88392488	1882	1882	1882	1882	34
275	20240115	144100	88328500	1883	1883	1883	1883	21
276	20240115	144000	88288957	1884	1884	1884	1884	24
277	20240115	143900	88243741	1883	1883	1883	1883	0
278	20240115	143800	88243741	1883	1883	1883	1883	0
279	20240115	143700	88243741	1883	1883	1883	1883	5
280	20240115	143600	88234326	1883	1883	1883	1883	0
281	20240115	143500	88234326	1883	1883	1883	1883	0
282	20240115	143400	88234326	1883	1883	1883	1883	1
283	20240115	143300	88232443	1883	1883	1883	1883	2
284	20240115	143200	88228677	1884	1884	1884	1884	9
285	20240115	143100	88211721	1884	1884	1884	1884	1
286	20240115	143000	88209837	1884	1884	1884	1884	5
287	20240115	142900	88200417	1884	1885	1885	1884	20
288	20240115	142800	88162722	1885	1886	1886	1885	20
289	20240115	142700	88125007	1888	1888	1888	1888	1
290	20240115	142600	88123119	1886	1886	1886	1886	5
291	20240115	142500	88113689	1887	1887	1887	1887	0
292	20240115	142400	88113689	1887	1887	1887	1887	0
293	20240115	142300	88113689	1887	1887	1887	1887	0
294	20240115	142200	88113689	1887	1887	1887	1887	0
295	20240115	142100	88113689	1887	1887	1887	1887	0
296	20240115	142000	88113689	1887	1887	1887	1887	0
297	20240115	141900	88113689	1887	1887	1887	1887	47
298	20240115	141800	88025000	1887	1888	1888	1887	40
299	20240115	141700	87949500	1888	1888	1888	1888	0
300	20240115	141600	87949500	1888	1888	1888	1888	0
301	20240115	141500	87949500	1888	1888	1888	1888	0
302	20240115	141400	87949500	1888	1888	1888	1888	133
303	20240115	141300	87698396	1879	1879	1879	1879	0
304	20240115	141200	87698396	1879	1880	1880	1879	2138
305	20240115	141100	83679391	1880	1880	1880	1880	448
306	20240115	141000	82837151	1880	1880	1880	1880	131
307	20240115	140900	82590871	1882	1882	1882	1882	0
308	20240115	140800	82590871	1882	1882	1882	1882	0
309	20240115	140700	82590871	1882	1882	1882	1882	24
310	20240115	140600	82545703	1880	1880	1880	1880	0
311	20240115	140500	82545703	1880	1880	1880	1880	394
312	20240115	140400	81804983	1882	1882	1882	1882	0
313	20240115	140300	81804983	1882	1882	1882	1882	0
314	20240115	140200	81804983	1882	1882	1882	1882	0
315	20240115	140100	81804983	1882	1882	1882	1882	2
316	20240115	140000	81801219	1880	1880	1880	1880	0
317	20240115	135900	81801219	1880	1880	1880	1880	0
318	20240115	135800	81801219	1880	1880	1880	1880	0
319	20240115	135700	81801219	1880	1882	1882	1880	2
320	20240115	135600	81797457	1882	1882	1882	1882	0
321	20240115	135500	81797457	1882	1882	1882	1882	0
322	20240115	135400	81797457	1882	1882	1882	1882	0
323	20240115	135300	81797457	1882	1882	1882	1882	0
324	20240115	135200	81797457	1882	1882	1882	1882	0
325	20240115	135100	81797457	1882	1882	1882	1882	16
326	20240115	135000	81767345	1882	1882	1882	1882	142
327	20240115	134900	81500101	1882	1882	1882	1882	135
328	20240115	134800	81246031	1888	1888	1888	1888	0
329	20240115	134700	81246031	1888	1888	1888	1888	262
330	20240115	134600	80751375	1888	1888	1888	1888	0
331	20240115	134500	80751375	1888	1888	1888	1888	1
332	20240115	134400	80749487	1888	1888	1888	1888	0
333	20240115	134300	80749487	1888	1888	1888	1888	268
334	20240115	134200	80243503	1888	1888	1888	1888	0
335	20240115	134100	80243503	1888	1888	1888	1888	0
336	20240115	134000	80243503	1888	1888	1888	1888	0
337	20240115	133900	80243503	1888	1888	1888	1888	13
338	20240115	133800	80218959	1888	1888	1888	1888	0
339	20240115	133700	80218959	1888	1888	1888	1888	0
340	20240115	133600	80218959	1888	1888	1888	1888	0
341	20240115	133500	80218959	1888	1888	1888	1888	0
342	20240115	133400	80218959	1888	1882	1888	1882	124
343	20240115	133300	79985447	1888	1888	1888	1888	0
344	20240115	133200	79985447	1888	1888	1888	1888	0
345	20240115	133100	79985447	1888	1888	1888	1888	0
346	20240115	133000	79985447	1888	1888	1888	1888	0
347	20240115	132900	79985447	1888	1888	1888	1888	1
348	20240115	132800	79983559	1888	1888	1888	1888	0
349	20240115	132700	79983559	1888	1888	1888	1888	2
350	20240115	132600	79979783	1880	1880	1880	1880	0
351	20240115	132500	79979783	1880	1880	1880	1880	0
352	20240115	132400	79979783	1880	1880	1880	1880	0
353	20240115	132300	79979783	1880	1880	1880	1880	0
354	20240115	132200	79979783	1880	1880	1880	1880	0
355	20240115	132100	79979783	1880	1880	1880	1880	13
356	20240115	132000	79955343	1888	1888	1888	1888	0
357	20240115	131900	79955343	1888	1888	1888	1888	0
358	20240115	131800	79955343	1888	1888	1888	1888	0
359	20240115	131700	79955343	1888	1879	1888	1878	502
360	20240115	131600	79012297	1888	1888	1888	1888	0
361	20240115	131500	79012297	1888	1888	1888	1888	0
362	20240115	131400	79012297	1888	1888	1888	1888	192
363	20240115	131300	78649801	1876	1876	1876	1876	0
364	20240115	131200	78649801	1876	1876	1876	1876	0
365	20240115	131100	78649801	1876	1876	1887	1876	14
366	20240115	131000	78623405	1887	1884	1887	1876	3221
367	20240115	130900	72574460	1885	1885	1885	1885	9
368	20240115	130800	72557495	1885	1885	1885	1885	0
369	20240115	130700	72557495	1885	1885	1885	1885	0
370	20240115	130600	72557495	1885	1885	1885	1885	0
371	20240115	130500	72557495	1885	1885	1885	1885	1
372	20240115	130400	72555610	1888	1888	1888	1888	1
373	20240115	130300	72553722	1888	1888	1889	1888	305
374	20240115	130200	71977608	1889	1888	1889	1888	208
375	20240115	130100	71584738	1888	1888	1888	1888	24
376	20240115	130000	71539426	1888	1888	1888	1888	116
377	20240115	125900	71320418	1888	1885	1888	1885	2
378	20240115	125800	71316645	1888	1888	1888	1888	323
379	20240115	125700	70706821	1886	1888	1888	1886	302
380	20240115	125600	70136693	1886	1886	1888	1886	222
381	20240115	125500	69717999	1886	1885	1886	1885	100
382	20240115	125400	69529449	1885	1885	1885	1885	12
383	20240115	125300	69506829	1884	1884	1884	1884	391
384	20240115	125200	68770185	1880	1880	1880	1880	0
385	20240115	125100	68770185	1880	1880	1880	1880	6
386	20240115	125000	68758905	1882	1882	1882	1882	0
387	20240115	124900	68758905	1882	1882	1882	1882	45
388	20240115	124800	68674215	1882	1882	1882	1882	0
389	20240115	124700	68674215	1882	1882	1882	1882	0
390	20240115	124600	68674215	1882	1882	1882	1882	51
391	20240115	124500	68578233	1882	1881	1882	1881	300
392	20240115	124400	68013870	1882	1882	1882	1882	8
393	20240115	124300	67998814	1882	1882	1882	1882	6
394	20240115	124200	67987522	1882	1876	1882	1876	21
395	20240115	124100	67948096	1875	1875	1875	1875	0
396	20240115	124000	67948096	1875	1875	1875	1875	1
397	20240115	123900	67946221	1883	1883	1883	1883	0
398	20240115	123800	67946221	1883	1883	1883	1883	0
399	20240115	123700	67946221	1883	1883	1883	1883	0
400	20240115	123600	67946221	1883	1883	1883	1883	0
401	20240115	123500	67946221	1883	1883	1883	1883	0
402	20240115	123400	67946221	1883	1883	1883	1883	1
403	20240115	123300	67944338	1883	1883	1883	1883	0
404	20240115	123200	67944338	1883	1877	1884	1877	701
405	20240115	123100	66624901	1879	1879	1879	1879	0
406	20240115	123000	66624901	1879	1877	1879	1877	30
407	20240115	122900	66568567	1877	1877	1877	1877	4
408	20240115	122800	66561059	1877	1877	1877	1877	24
409	20240115	122700	66516011	1877	1877	1877	1877	26
410	20240115	122600	66467209	1877	1877	1877	1877	11
411	20240115	122500	66446562	1871	1871	1871	1871	0
412	20240115	122400	66446562	1871	1871	1871	1871	0
413	20240115	122300	66446562	1871	1871	1871	1871	0
414	20240115	122200	66446562	1871	1872	1872	1871	244
415	20240115	122100	65989838	1871	1871	1871	1871	0
416	20240115	122000	65989838	1871	1871	1871	1871	0
417	20240115	121900	65989838	1871	1871	1871	1871	0
418	20240115	121800	65989838	1871	1871	1871	1871	0
419	20240115	121700	65989838	1871	1871	1871	1871	0
420	20240115	121600	65989838	1871	1872	1872	1871	247
421	20240115	121500	65527467	1872	1872	1872	1872	0
422	20240115	121400	65527467	1872	1872	1872	1872	0
423	20240115	121300	65527467	1872	1872	1872	1872	25
424	20240115	121200	65480667	1878	1878	1878	1878	212
425	20240115	121100	65082531	1870	1870	1870	1870	0
426	20240115	121000	65082531	1870	1870	1870	1870	0
427	20240115	120900	65082531	1870	1870	1870	1870	0
428	20240115	120800	65082531	1870	1870	1870	1870	0
429	20240115	120700	65082531	1870	1870	1870	1870	0
430	20240115	120600	65082531	1870	1870	1870	1870	0
431	20240115	120500	65082531	1870	1870	1870	1870	0
432	20240115	120400	65082531	1870	1870	1870	1870	0
433	20240115	120300	65082531	1870	1870	1870	1870	0
434	20240115	120200	65082531	1870	1870	1870	1870	0
435	20240115	120100	65082531	1870	1870	1870	1870	0
436	20240115	120000	65082531	1870	1870	1870	1870	0
437	20240115	115900	65082531	1870	1870	1870	1870	0
438	20240115	115800	65082531	1870	1872	1872	1870	1100
439	20240115	115700	63024672	1879	1879	1879	1879	0
440	20240115	115600	63024672	1879	1879	1879	1879	0
441	20240115	115500	63024672	1879	1879	1879	1879	24
442	20240115	115400	62979576	1872	1872	1872	1872	47
443	20240115	115300	62891592	1872	1872	1872	1872	0
444	20240115	115200	62891592	1872	1872	1872	1871	367
445	20240115	115100	62204698	1872	1872	1872	1872	5
446	20240115	115000	62195338	1872	1876	1876	1872	1144
447	20240115	114900	60053001	1877	1881	1881	1877	972
448	20240115	114800	58225130	1884	1884	1884	1884	5
449	20240115	114700	58215710	1885	1885	1885	1885	0
450	20240115	114600	58215710	1885	1885	1885	1885	0
451	20240115	114500	58215710	1885	1885	1885	1885	0
452	20240115	114400	58215710	1885	1885	1885	1885	0
453	20240115	114300	58215710	1885	1885	1885	1885	0
454	20240115	114200	58215710	1885	1885	1885	1885	0
455	20240115	114100	58215710	1885	1884	1885	1884	424
456	20240115	114000	57416490	1882	1882	1882	1882	0
457	20240115	113900	57416490	1882	1882	1882	1882	0
458	20240115	113800	57416490	1882	1882	1882	1882	0
459	20240115	113700	57416490	1882	1882	1882	1882	0
460	20240115	113600	57416490	1882	1882	1882	1882	0
461	20240115	113500	57416490	1882	1885	1885	1882	866
462	20240115	113400	55785729	1885	1885	1885	1885	0
463	20240115	113300	55785729	1885	1885	1885	1885	0
464	20240115	113200	55785729	1885	1885	1885	1885	0
465	20240115	113100	55785729	1885	1885	1885	1885	0
466	20240115	113000	55785729	1885	1885	1885	1885	0
467	20240115	112900	55785729	1885	1885	1885	1885	25
468	20240115	112800	55738604	1885	1885	1885	1885	179
469	20240115	112700	55401189	1889	1889	1889	1889	0
470	20240115	112600	55401189	1889	1889	1889	1889	0
471	20240115	112500	55401189	1889	1889	1889	1889	0
472	20240115	112400	55401189	1889	1889	1889	1889	0
473	20240115	112300	55401189	1889	1889	1889	1889	0
474	20240115	112200	55401189	1889	1889	1890	1889	289
475	20240115	112100	54855042	1889	1889	1889	1889	0
476	20240115	112000	54855042	1889	1889	1889	1889	0
477	20240115	111900	54855042	1889	1889	1889	1889	0
478	20240115	111800	54855042	1889	1885	1889	1885	47
479	20240115	111700	54766443	1885	1885	1885	1885	0
480	20240115	111600	54766443	1885	1885	1885	1885	1
481	20240115	111500	54764558	1885	1885	1885	1885	0
482	20240115	111400	54764558	1885	1885	1885	1885	4
483	20240115	111300	54757018	1881	1881	1881	1881	0
484	20240115	111200	54757018	1881	1881	1881	1881	0
485	20240115	111100	54757018	1881	1881	1881	1881	0
486	20240115	111000	54757018	1881	1881	1881	1881	0
487	20240115	110900	54757018	1881	1881	1881	1881	8
488	20240115	110800	54741970	1881	1881	1881	1881	265
489	20240115	110700	54243505	1881	1881	1881	1881	0
490	20240115	110600	54243505	1881	1881	1881	1881	0
491	20240115	110500	54243505	1881	1881	1881	1881	0
492	20240115	110400	54243505	1881	1881	1881	1881	85
493	20240115	110300	54083620	1881	1881	1881	1881	297
494	20240115	110200	53524963	1882	1884	1884	1882	138
495	20240115	110100	53265206	1885	1885	1885	1885	0
496	20240115	110000	53265206	1885	1885	1885	1885	20
497	20240115	105900	53227506	1885	1887	1887	1885	804
498	20240115	105800	51711163	1887	1888	1888	1887	22
499	20240115	105700	51669639	1889	1890	1890	1889	876
500	20240115	105600	50014004	1891	1891	1891	1891	0
501	20240115	105500	50014004	1891	1891	1891	1891	0
502	20240115	105400	50014004	1891	1891	1891	1891	0
503	20240115	105300	50014004	1891	1891	1891	1891	0
504	20240115	105200	50014004	1891	1891	1891	1891	0
505	20240115	105100	50014004	1891	1891	1891	1891	0
506	20240115	105000	50014004	1891	1891	1891	1891	0
507	20240115	104900	50014004	1891	1891	1891	1891	25
508	20240115	104800	49966729	1890	1890	1890	1890	0
509	20240115	104700	49966729	1890	1890	1890	1890	0
510	20240115	104600	49966729	1890	1890	1890	1890	0
511	20240115	104500	49966729	1890	1890	1890	1890	0
512	20240115	104400	49966729	1890	1890	1890	1890	0
513	20240115	104300	49966729	1890	1890	1890	1890	0
514	20240115	104200	49966729	1890	1890	1890	1890	0
515	20240115	104100	49966729	1890	1890	1890	1890	0
516	20240115	104000	49966729	1890	1890	1890	1890	0
517	20240115	103900	49966729	1890	1890	1890	1890	0
518	20240115	103800	49966729	1890	1890	1890	1890	540
519	20240115	103700	48946129	1890	1890	1890	1890	0
520	20240115	103600	48946129	1890	1890	1890	1890	0
521	20240115	103500	48946129	1890	1890	1890	1890	0
522	20240115	103400	48946129	1890	1890	1890	1890	0
523	20240115	103300	48946129	1890	1890	1890	1890	0
524	20240115	103200	48946129	1890	1890	1890	1890	0
525	20240115	103100	48946129	1890	1890	1890	1890	0
526	20240115	103000	48946129	1890	1890	1890	1890	207
527	20240115	102900	48554899	1891	1891	1891	1891	128
528	20240115	102800	48312851	1891	1891	1891	1891	26
529	20240115	102700	48263685	1903	1903	1903	1903	0
530	20240115	102600	48263685	1903	1903	1903	1903	0
531	20240115	102500	48263685	1903	1903	1903	1903	0
532	20240115	102400	48263685	1903	1903	1903	1903	0
533	20240115	102300	48263685	1903	1903	1903	1903	0
534	20240115	102200	48263685	1903	1903	1903	1903	0
535	20240115	102100	48263685	1903	1903	1903	1903	0
536	20240115	102000	48263685	1903	1903	1903	1903	0
537	20240115	101900	48263685	1903	1903	1903	1903	0
538	20240115	101800	48263685	1903	1903	1903	1903	0
539	20240115	101700	48263685	1903	1903	1903	1903	0
540	20240115	101600	48263685	1903	1903	1903	1903	25
541	20240115	101500	48216110	1903	1903	1903	1903	200
542	20240115	101400	47835510	1903	1903	1903	1903	0
543	20240115	101300	47835510	1903	1903	1903	1903	0
544	20240115	101200	47835510	1903	1903	1903	1903	0
545	20240115	101100	47835510	1903	1903	1903	1903	0
546	20240115	101000	47835510	1903	1903	1903	1903	0
547	20240115	100900	47835510	1903	1903	1903	1903	0
548	20240115	100800	47835510	1903	1903	1903	1903	0
549	20240115	100700	47835510	1903	1903	1903	1903	0
550	20240115	100600	47835510	1903	1903	1903	1903	0
551	20240115	100500	47835510	1903	1890	1903	1890	9
552	20240115	100400	47818487	1890	1890	1890	1890	0
553	20240115	100300	47818487	1890	1890	1890	1890	0
554	20240115	100200	47818487	1890	1890	1890	1890	0
555	20240115	100100	47818487	1890	1890	1890	1890	0
556	20240115	100000	47818487	1890	1892	1892	1890	841
557	20240115	095900	46228988	1903	1902	1903	1902	262
558	20240115	095800	45730435	1903	1903	1903	1903	0
559	20240115	095700	45730435	1903	1903	1903	1903	0
560	20240115	095600	45730435	1903	1903	1903	1903	0
561	20240115	095500	45730435	1903	1904	1904	1903	50
562	20240115	095400	45635265	1904	1904	1904	1904	0
563	20240115	095300	45635265	1904	1904	1904	1904	163
564	20240115	095200	45324913	1905	1905	1905	1905	1
565	20240115	095100	45323008	1890	1890	1890	1890	0
566	20240115	095000	45323008	1890	1894	1894	1890	759
567	20240115	094900	43886983	1893	1893	1893	1893	0
568	20240115	094800	43886983	1893	1893	1893	1893	0
569	20240115	094700	43886983	1893	1893	1893	1893	1
570	20240115	094600	43885090	1893	1893	1893	1893	1021
571	20240115	094500	41952337	1890	1896	1896	1890	140
572	20240115	094400	41686936	1906	1906	1906	1906	1
573	20240115	094300	41685030	1906	1903	1906	1903	25
574	20240115	094200	41637422	1903	1903	1903	1903	0
575	20240115	094100	41637422	1903	1903	1903	1903	133
576	20240115	094000	41384323	1903	1903	1905	1903	58
577	20240115	093900	41273937	1900	1900	1900	1900	20
578	20240115	093800	41235937	1907	1897	1907	1897	133
579	20240115	093700	40983626	1907	1907	1907	1907	0
580	20240115	093600	40983626	1907	1907	1907	1907	1
581	20240115	093500	40981719	1909	1909	1909	1909	0
582	20240115	093400	40981719	1909	1909	1909	1909	0
583	20240115	093300	40981719	1909	1909	1909	1909	0
584	20240115	093200	40981719	1909	1909	1909	1909	0
585	20240115	093100	40981719	1909	1909	1909	1909	0
586	20240115	093000	40981719	1909	1909	1909	1909	0
587	20240115	092900	40981719	1909	1909	1909	1909	69
588	20240115	092800	40849998	1910	1910	1910	1910	0
589	20240115	092700	40849998	1910	1892	1910	1892	17
590	20240115	092600	40817711	1890	1877	1890	1877	12697
591	20240115	092500	16928202	1877	1876	1877	1876	205
592	20240115	092400	16543529	1877	1877	1877	1877	0
593	20240115	092300	16543529	1877	1877	1877	1877	0
594	20240115	092200	16543529	1877	1873	1877	1873	1161
595	20240115	092100	14364436	1872	1872	1872	1872	0
596	20240115	092000	14364436	1872	1872	1872	1872	0
597	20240115	091900	14364436	1872	1872	1872	1872	0
598	20240115	091800	14364436	1872	1872	1872	1872	0
599	20240115	091700	14364436	1872	1872	1873	1872	18
600	20240115	091600	14330739	1872	1873	1873	1872	312
601	20240115	091500	13746665	1872	1874	1874	1872	449
602	20240115	091400	12905548	1873	1873	1873	1873	0
603	20240115	091300	12905548	1873	1873	1873	1873	0
604	20240115	091200	12905548	1873	1873	1873	1873	4
605	20240115	091100	12898056	1872	1872	1872	1872	0
606	20240115	091000	12898056	1872	1872	1872	1872	0
607	20240115	090900	12898056	1872	1875	1875	1872	77
608	20240115	090800	12753762	1885	1885	1885	1885	3
609	20240115	090700	12748107	1872	1875	1887	1855	2842
610	20240115	090600	7449900	1889	1878	1889	1878	154
611	20240115	090500	7159145	1884	1890	1890	1881	288
612	20240115	090400	6615467	1887	1888	1888	1887	29
613	20240115	090300	6560737	1890	1890	1890	1890	0
614	20240115	090200	6560737	1890	1881	1904	1859	201
615	20240115	090100	6178928	1904	1897	1913	1855	1385
616	20240115	090000	3567171	1899	1905	1905	1899	665