KissMeData/065500/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194400	230547886	1356	1356	1356	1356	9205
3	20240111	194300	230547886	1356	1356	1356	1356	0
4	20240111	194200	230547886	1356	1356	1356	1356	0
5	20240111	194100	230547886	1356	1356	1356	1356	0
6	20240111	194000	230547886	1356	1356	1356	1356	0
7	20240111	193900	230547886	1356	1356	1356	1356	0
8	20240111	193800	230547886	1356	1356	1356	1356	0
9	20240111	193700	230547886	1356	1356	1356	1356	0
10	20240111	193600	230547886	1356	1356	1356	1356	0
11	20240111	193500	230547886	1356	1356	1356	1356	0
12	20240111	193400	230547886	1356	1356	1356	1356	0
13	20240111	193300	230547886	1356	1356	1356	1356	0
14	20240111	193200	230547886	1356	1356	1356	1356	0
15	20240111	193100	230547886	1356	1356	1356	1356	0
16	20240111	193000	230547886	1356	1356	1356	1356	0
17	20240111	192900	230547886	1356	1356	1356	1356	0
18	20240111	192800	230547886	1356	1356	1356	1356	0
19	20240111	192700	230547886	1356	1356	1356	1356	0
20	20240111	192600	230547886	1356	1356	1356	1356	0
21	20240111	192500	230547886	1356	1356	1356	1356	0
22	20240111	192400	230547886	1356	1356	1356	1356	0
23	20240111	192300	230547886	1356	1356	1356	1356	0
24	20240111	192200	230547886	1356	1356	1356	1356	0
25	20240111	192100	230547886	1356	1356	1356	1356	0
26	20240111	192000	230547886	1356	1356	1356	1356	0
27	20240111	191900	230547886	1356	1356	1356	1356	0
28	20240111	191800	230547886	1356	1356	1356	1356	0
29	20240111	191700	230547886	1356	1356	1356	1356	0
30	20240111	191600	230547886	1356	1356	1356	1356	0
31	20240111	191500	230547886	1356	1356	1356	1356	0
32	20240111	191400	230547886	1356	1356	1356	1356	9205
33	20240111	191300	230547886	1356	1356	1356	1356	0
34	20240111	191200	230547886	1356	1356	1356	1356	0
35	20240111	191100	230547886	1356	1356	1356	1356	0
36	20240111	191000	230547886	1356	1356	1356	1356	0
37	20240111	190900	230547886	1356	1356	1356	1356	0
38	20240111	190800	230547886	1356	1356	1356	1356	0
39	20240111	190700	230547886	1356	1356	1356	1356	0
40	20240111	190600	230547886	1356	1356	1356	1356	0
41	20240111	190500	230547886	1356	1356	1356	1356	0
42	20240111	190400	230547886	1356	1356	1356	1356	0
43	20240111	190300	230547886	1356	1356	1356	1356	0
44	20240111	190200	230547886	1356	1356	1356	1356	0
45	20240111	190100	230547886	1356	1356	1356	1356	0
46	20240111	190000	230547886	1356	1356	1356	1356	0
47	20240111	185900	230547886	1356	1356	1356	1356	0
48	20240111	185800	230547886	1356	1356	1356	1356	0
49	20240111	185700	230547886	1356	1356	1356	1356	0
50	20240111	185600	230547886	1356	1356	1356	1356	0
51	20240111	185500	230547886	1356	1356	1356	1356	0
52	20240111	185400	230547886	1356	1356	1356	1356	0
53	20240111	185300	230547886	1356	1356	1356	1356	0
54	20240111	185200	230547886	1356	1356	1356	1356	0
55	20240111	185100	230547886	1356	1356	1356	1356	0
56	20240111	185000	230547886	1356	1356	1356	1356	0
57	20240111	184900	230547886	1356	1356	1356	1356	0
58	20240111	184800	230547886	1356	1356	1356	1356	0
59	20240111	184700	230547886	1356	1356	1356	1356	0
60	20240111	184600	230547886	1356	1356	1356	1356	0
61	20240111	184500	230547886	1356	1356	1356	1356	0
62	20240111	184400	230547886	1356	1356	1356	1356	9205
63	20240111	184300	230547886	1356	1356	1356	1356	0
64	20240111	184200	230547886	1356	1356	1356	1356	0
65	20240111	184100	230547886	1356	1356	1356	1356	0
66	20240111	184000	230547886	1356	1356	1356	1356	0
67	20240111	183900	230547886	1356	1356	1356	1356	0
68	20240111	183800	230547886	1356	1356	1356	1356	0
69	20240111	183700	230547886	1356	1356	1356	1356	0
70	20240111	183600	230547886	1356	1356	1356	1356	0
71	20240111	183500	230547886	1356	1356	1356	1356	0
72	20240111	183400	230547886	1356	1356	1356	1356	0
73	20240111	183300	230547886	1356	1356	1356	1356	0
74	20240111	183200	230547886	1356	1356	1356	1356	0
75	20240111	183100	230547886	1356	1356	1356	1356	0
76	20240111	183000	230547886	1356	1356	1356	1356	0
77	20240111	182900	230547886	1356	1356	1356	1356	0
78	20240111	182800	230547886	1356	1356	1356	1356	0
79	20240111	182700	230547886	1356	1356	1356	1356	0
80	20240111	182600	230547886	1356	1356	1356	1356	0
81	20240111	182500	230547886	1356	1356	1356	1356	0
82	20240111	182400	230547886	1356	1356	1356	1356	0
83	20240111	182300	230547886	1356	1356	1356	1356	0
84	20240111	182200	230547886	1356	1356	1356	1356	0
85	20240111	182100	230547886	1356	1356	1356	1356	0
86	20240111	182000	230547886	1356	1356	1356	1356	0
87	20240111	181900	230547886	1356	1356	1356	1356	0
88	20240111	181800	230547886	1356	1356	1356	1356	0
89	20240111	181700	230547886	1356	1356	1356	1356	0
90	20240111	181600	230547886	1356	1356	1356	1356	0
91	20240111	181500	230547886	1356	1356	1356	1356	0
92	20240111	181400	230547886	1356	1356	1356	1356	9205
93	20240111	181300	230547886	1356	1356	1356	1356	0
94	20240111	181200	230547886	1356	1356	1356	1356	0
95	20240111	181100	230547886	1356	1356	1356	1356	0
96	20240111	181000	230547886	1356	1356	1356	1356	0
97	20240111	180900	230547886	1356	1356	1356	1356	0
98	20240111	180800	230547886	1356	1356	1356	1356	0
99	20240111	180700	230547886	1356	1356	1356	1356	0
100	20240111	180600	230547886	1356	1356	1356	1356	0
101	20240111	180500	230547886	1356	1356	1356	1356	0
102	20240111	180400	230547886	1356	1356	1356	1356	0
103	20240111	180300	230547886	1356	1356	1356	1356	0
104	20240111	180200	230547886	1356	1356	1356	1356	0
105	20240111	180100	230547886	1356	1356	1356	1356	0
106	20240111	180000	230547886	1356	1356	1356	1356	0
107	20240111	175900	230547886	1356	1356	1356	1356	0
108	20240111	175800	230547886	1356	1356	1356	1356	0
109	20240111	175700	230547886	1356	1356	1356	1356	0
110	20240111	175600	230547886	1356	1356	1356	1356	0
111	20240111	175500	230547886	1356	1356	1356	1356	0
112	20240111	175400	230547886	1356	1356	1356	1356	0
113	20240111	175300	230547886	1356	1356	1356	1356	0
114	20240111	175200	230547886	1356	1356	1356	1356	0
115	20240111	175100	230547886	1356	1356	1356	1356	0
116	20240111	175000	230547886	1356	1356	1356	1356	0
117	20240111	174900	230547886	1356	1356	1356	1356	0
118	20240111	174800	230547886	1356	1356	1356	1356	0
119	20240111	174700	230547886	1356	1356	1356	1356	0
120	20240111	174600	230547886	1356	1356	1356	1356	0
121	20240111	174500	230547886	1356	1356	1356	1356	0
122	20240111	174400	230547886	1356	1356	1356	1356	9205
123	20240111	174300	230547886	1356	1356	1356	1356	0
124	20240111	174200	230547886	1356	1356	1356	1356	0
125	20240111	174100	230547886	1356	1356	1356	1356	0
126	20240111	174000	230547886	1356	1356	1356	1356	0
127	20240111	173900	230547886	1356	1356	1356	1356	0
128	20240111	173800	230547886	1356	1356	1356	1356	0
129	20240111	173700	230547886	1356	1356	1356	1356	0
130	20240111	173600	230547886	1356	1356	1356	1356	0
131	20240111	173500	230547886	1356	1356	1356	1356	0
132	20240111	173400	230547886	1356	1356	1356	1356	0
133	20240111	173300	230547886	1356	1356	1356	1356	0
134	20240111	173200	230547886	1356	1356	1356	1356	0
135	20240111	173100	230547886	1356	1356	1356	1356	0
136	20240111	173000	230547886	1356	1356	1356	1356	0
137	20240111	172900	230547886	1356	1356	1356	1356	0
138	20240111	172800	230547886	1356	1356	1356	1356	0
139	20240111	172700	230547886	1356	1356	1356	1356	0
140	20240111	172600	230547886	1356	1356	1356	1356	0
141	20240111	172500	230547886	1356	1356	1356	1356	0
142	20240111	172400	230547886	1356	1356	1356	1356	0
143	20240111	172300	230547886	1356	1356	1356	1356	0
144	20240111	172200	230547886	1356	1356	1356	1356	0
145	20240111	172100	230547886	1356	1356	1356	1356	0
146	20240111	172000	230547886	1356	1356	1356	1356	0
147	20240111	171900	230547886	1356	1356	1356	1356	0
148	20240111	171800	230547886	1356	1356	1356	1356	0
149	20240111	171700	230547886	1356	1356	1356	1356	0
150	20240111	171600	230547886	1356	1356	1356	1356	0
151	20240111	171500	230547886	1356	1356	1356	1356	0
152	20240111	171400	230547886	1356	1356	1356	1356	9205
153	20240111	171300	230547886	1356	1356	1356	1356	0
154	20240111	171200	230547886	1356	1356	1356	1356	0
155	20240111	171100	230547886	1356	1356	1356	1356	0
156	20240111	171000	230547886	1356	1356	1356	1356	0
157	20240111	170900	230547886	1356	1356	1356	1356	0
158	20240111	170800	230547886	1356	1356	1356	1356	0
159	20240111	170700	230547886	1356	1356	1356	1356	0
160	20240111	170600	230547886	1356	1356	1356	1356	0
161	20240111	170500	230547886	1356	1356	1356	1356	0
162	20240111	170400	230547886	1356	1356	1356	1356	0
163	20240111	170300	230547886	1356	1356	1356	1356	0
164	20240111	170200	230547886	1356	1356	1356	1356	0
165	20240111	170100	230547886	1356	1356	1356	1356	0
166	20240111	170000	230547886	1356	1356	1356	1356	0
167	20240111	165900	230547886	1356	1356	1356	1356	0
168	20240111	165800	230547886	1356	1356	1356	1356	0
169	20240111	165700	230547886	1356	1356	1356	1356	0
170	20240111	165600	230547886	1356	1356	1356	1356	0
171	20240111	165500	230547886	1356	1356	1356	1356	0
172	20240111	165400	230547886	1356	1356	1356	1356	0
173	20240111	165300	230547886	1356	1356	1356	1356	0
174	20240111	165200	230547886	1356	1356	1356	1356	0
175	20240111	165100	230547886	1356	1356	1356	1356	0
176	20240111	165000	230547886	1356	1356	1356	1356	0
177	20240111	164900	230547886	1356	1356	1356	1356	0
178	20240111	164800	230547886	1356	1356	1356	1356	0
179	20240111	164700	230547886	1356	1356	1356	1356	0
180	20240111	164600	230547886	1356	1356	1356	1356	0
181	20240111	164500	230547886	1356	1356	1356	1356	0
182	20240111	164400	230547886	1356	1356	1356	1356	9205
183	20240111	164300	230547886	1356	1356	1356	1356	0
184	20240111	164200	230547886	1356	1356	1356	1356	0
185	20240111	164100	230547886	1356	1356	1356	1356	0
186	20240111	164000	230547886	1356	1356	1356	1356	0
187	20240111	163900	230547886	1356	1356	1356	1356	0
188	20240111	163800	230547886	1356	1356	1356	1356	0
189	20240111	163700	230547886	1356	1356	1356	1356	0
190	20240111	163600	230547886	1356	1356	1356	1356	0
191	20240111	163500	230547886	1356	1356	1356	1356	0
192	20240111	163400	230547886	1356	1356	1356	1356	0
193	20240111	163300	230547886	1356	1356	1356	1356	0
194	20240111	163200	230547886	1356	1356	1356	1356	0
195	20240111	163100	230547886	1356	1356	1356	1356	0
196	20240111	163000	230547886	1356	1356	1356	1356	0
197	20240111	162900	230547886	1356	1356	1356	1356	0
198	20240111	162800	230547886	1356	1356	1356	1356	0
199	20240111	162700	230547886	1356	1356	1356	1356	0
200	20240111	162600	230547886	1356	1356	1356	1356	0
201	20240111	162500	230547886	1356	1356	1356	1356	0
202	20240111	162400	230547886	1356	1356	1356	1356	0
203	20240111	162300	230547886	1356	1356	1356	1356	0
204	20240111	162200	230547886	1356	1356	1356	1356	0
205	20240111	162100	230547886	1356	1356	1356	1356	0
206	20240111	162000	230547886	1356	1356	1356	1356	0
207	20240111	161900	230547886	1356	1356	1356	1356	0
208	20240111	161800	230547886	1356	1356	1356	1356	0
209	20240111	161700	230547886	1356	1356	1356	1356	0
210	20240111	161600	230547886	1356	1356	1356	1356	0
211	20240111	161500	230547886	1356	1356	1356	1356	0
212	20240111	161400	230547886	1356	1356	1356	1356	9205
213	20240111	161300	230547886	1356	1356	1356	1356	0
214	20240111	161200	230547886	1356	1356	1356	1356	0
215	20240111	161100	230547886	1356	1356	1356	1356	0
216	20240111	161000	230547886	1356	1356	1356	1356	0
217	20240111	160900	230547886	1356	1356	1356	1356	0
218	20240111	160800	230547886	1356	1356	1356	1356	0
219	20240111	160700	230547886	1356	1356	1356	1356	0
220	20240111	160600	230547886	1356	1356	1356	1356	0
221	20240111	160500	230547886	1356	1356	1356	1356	0
222	20240111	160400	230547886	1356	1356	1356	1356	0
223	20240111	160300	230547886	1356	1356	1356	1356	0
224	20240111	160200	230547886	1356	1356	1356	1356	0
225	20240111	160100	230547886	1356	1356	1356	1356	0
226	20240111	160000	230547886	1356	1356	1356	1356	0
227	20240111	155900	230547886	1356	1356	1356	1356	0
228	20240111	155800	230547886	1356	1356	1356	1356	0
229	20240111	155700	230547886	1356	1356	1356	1356	0
230	20240111	155600	230547886	1356	1356	1356	1356	0
231	20240111	155500	230547886	1356	1356	1356	1356	0
232	20240111	155400	230547886	1356	1356	1356	1356	0
233	20240111	155300	230547886	1356	1356	1356	1356	0
234	20240111	155200	230547886	1356	1356	1356	1356	0
235	20240111	155100	230547886	1356	1356	1356	1356	0
236	20240111	155000	230547886	1356	1356	1356	1356	0
237	20240111	154900	230547886	1356	1356	1356	1356	0
238	20240111	154800	230547886	1356	1356	1356	1356	0
239	20240111	154700	230547886	1356	1356	1356	1356	0
240	20240111	154600	230547886	1356	1356	1356	1356	0
241	20240111	154500	230547886	1356	1356	1356	1356	0
242	20240111	154400	230547886	1356	1356	1356	1356	9205
243	20240111	154300	230547886	1356	1356	1356	1356	0
244	20240111	154200	230547886	1356	1356	1356	1356	0
245	20240111	154100	230547886	1356	1356	1356	1356	0
246	20240111	154000	230547886	1356	1356	1356	1356	0
247	20240111	153900	230547886	1356	1356	1356	1356	0
248	20240111	153800	230547886	1356	1356	1356	1356	0
249	20240111	153700	230547886	1356	1356	1356	1356	0
250	20240111	153600	230547886	1356	1356	1356	1356	0
251	20240111	153500	230547886	1356	1356	1356	1356	0
252	20240111	153400	230547886	1356	1356	1356	1356	0
253	20240111	153300	230547886	1356	1356	1356	1356	0
254	20240111	153200	230547886	1356	1356	1356	1356	0
255	20240111	153100	230547886	1356	1356	1356	1356	0
256	20240111	153000	230547886	1356	1356	1356	1356	9205
257	20240111	152900	218065906	1356	1356	1356	1356	0
258	20240111	152800	218065906	1356	1356	1356	1356	0
259	20240111	152700	218065906	1356	1356	1356	1356	0
260	20240111	152600	218065906	1356	1356	1356	1356	0
261	20240111	152500	218065906	1356	1356	1356	1356	0
262	20240111	152400	218065906	1356	1356	1356	1356	0
263	20240111	152300	218065906	1356	1356	1356	1356	0
264	20240111	152200	218065906	1356	1356	1356	1356	0
265	20240111	152100	218065906	1356	1356	1356	1356	0
266	20240111	152000	218065906	1356	1356	1356	1356	0
267	20240111	151900	218065906	1356	1355	1356	1355	1465
268	20240111	151800	216080325	1352	1352	1352	1352	414
269	20240111	151700	215520597	1353	1353	1353	1353	50
270	20240111	151600	215452947	1354	1354	1354	1354	102
271	20240111	151500	215314839	1354	1354	1354	1354	0
272	20240111	151400	215314839	1354	1354	1354	1354	3
273	20240111	151300	215310777	1355	1355	1355	1355	0
274	20240111	151200	215310777	1355	1355	1355	1355	0
275	20240111	151100	215310777	1355	1355	1355	1355	0
276	20240111	151000	215310777	1355	1351	1355	1351	33
277	20240111	150900	215266190	1355	1355	1355	1355	0
278	20240111	150800	215266190	1355	1355	1355	1355	1
279	20240111	150700	215264835	1356	1356	1356	1356	0
280	20240111	150600	215264835	1356	1356	1356	1356	200
281	20240111	150500	214993635	1356	1356	1356	1356	0
282	20240111	150400	214993635	1356	1350	1356	1349	300
283	20240111	150300	214588871	1356	1355	1356	1355	164
284	20240111	150200	214366610	1355	1355	1355	1355	1040
285	20240111	150100	212957410	1355	1355	1355	1355	0
286	20240111	150000	212957410	1355	1355	1355	1355	0
287	20240111	145900	212957410	1355	1349	1355	1349	1007
288	20240111	145800	211592961	1349	1355	1355	1348	1001
289	20240111	145700	210242806	1355	1355	1355	1355	1
290	20240111	145600	210241451	1356	1356	1356	1356	0
291	20240111	145500	210241451	1356	1347	1356	1347	118
292	20240111	145400	210082460	1347	1350	1356	1347	1205
293	20240111	145300	208457666	1350	1356	1356	1350	25
294	20240111	145200	208423886	1350	1350	1350	1350	0
295	20240111	145100	208423886	1350	1357	1357	1350	3371
296	20240111	145000	203871832	1357	1351	1357	1350	1712
297	20240111	144900	201559725	1359	1359	1359	1359	0
298	20240111	144800	201559725	1359	1358	1359	1358	589
299	20240111	144700	200759275	1359	1357	1360	1357	526
300	20240111	144600	200044487	1357	1348	1357	1348	24544
301	20240111	144500	166888646	1345	1345	1345	1345	50
302	20240111	144400	166821396	1348	1346	1348	1346	1445
303	20240111	144300	164874334	1348	1348	1348	1348	0
304	20240111	144200	164874334	1348	1348	1348	1348	0
305	20240111	144100	164874334	1348	1346	1348	1345	3370
306	20240111	144000	160332470	1348	1348	1348	1348	1
307	20240111	143900	160331122	1348	1347	1348	1347	1000
308	20240111	143800	158983261	1347	1347	1347	1347	70
309	20240111	143700	158888971	1347	1347	1347	1347	0
310	20240111	143600	158888971	1347	1345	1347	1345	6
311	20240111	143500	158880899	1345	1345	1345	1345	100
312	20240111	143400	158746399	1345	1345	1345	1345	0
313	20240111	143300	158746399	1345	1345	1345	1345	0
314	20240111	143200	158746399	1345	1345	1345	1345	0
315	20240111	143100	158746399	1345	1345	1345	1345	0
316	20240111	143000	158746399	1345	1345	1345	1345	0
317	20240111	142900	158746399	1345	1345	1345	1345	10
318	20240111	142800	158732949	1345	1345	1345	1345	17
319	20240111	142700	158710084	1348	1345	1348	1345	68
320	20240111	142600	158618520	1346	1346	1346	1346	0
321	20240111	142500	158618520	1346	1346	1346	1346	1
322	20240111	142400	158617174	1345	1345	1345	1345	10
323	20240111	142300	158603724	1346	1346	1346	1346	0
324	20240111	142200	158603724	1346	1344	1346	1344	9089
325	20240111	142100	146382516	1344	1344	1344	1344	0
326	20240111	142000	146382516	1344	1344	1344	1344	0
327	20240111	141900	146382516	1344	1344	1344	1344	0
328	20240111	141800	146382516	1344	1344	1344	1344	0
329	20240111	141700	146382516	1344	1344	1344	1344	0
330	20240111	141600	146382516	1344	1344	1344	1344	0
331	20240111	141500	146382516	1344	1344	1344	1344	0
332	20240111	141400	146382516	1344	1344	1344	1344	0
333	20240111	141300	146382516	1344	1344	1344	1344	70
334	20240111	141200	146288436	1344	1344	1344	1344	0
335	20240111	141100	146288436	1344	1344	1344	1344	0
336	20240111	141000	146288436	1344	1343	1344	1343	26
337	20240111	140900	146253496	1343	1343	1343	1343	0
338	20240111	140800	146253496	1343	1343	1343	1343	0
339	20240111	140700	146253496	1343	1343	1343	1343	0
340	20240111	140600	146253496	1343	1343	1343	1343	0
341	20240111	140500	146253496	1343	1343	1343	1343	81
342	20240111	140400	146144713	1344	1344	1344	1344	0
343	20240111	140300	146144713	1344	1344	1344	1344	0
344	20240111	140200	146144713	1344	1344	1344	1344	0
345	20240111	140100	146144713	1344	1344	1344	1344	0
346	20240111	140000	146144713	1344	1344	1344	1344	0
347	20240111	135900	146144713	1344	1344	1344	1344	0
348	20240111	135800	146144713	1344	1344	1344	1344	0
349	20240111	135700	146144713	1344	1344	1344	1344	0
350	20240111	135600	146144713	1344	1344	1344	1344	0
351	20240111	135500	146144713	1344	1344	1344	1344	6
352	20240111	135400	146136649	1344	1344	1344	1344	0
353	20240111	135300	146136649	1344	1344	1344	1344	0
354	20240111	135200	146136649	1344	1344	1344	1344	5
355	20240111	135100	146129929	1344	1344	1344	1344	0
356	20240111	135000	146129929	1344	1344	1344	1344	0
357	20240111	134900	146129929	1344	1344	1344	1344	1
358	20240111	134800	146128585	1342	1342	1342	1342	0
359	20240111	134700	146128585	1342	1344	1344	1342	51
360	20240111	134600	146060043	1344	1344	1344	1344	0
361	20240111	134500	146060043	1344	1344	1344	1344	10
362	20240111	134400	146046603	1344	1344	1344	1344	6
363	20240111	134300	146038539	1343	1343	1343	1343	0
364	20240111	134200	146038539	1343	1343	1343	1343	0
365	20240111	134100	146038539	1343	1343	1343	1343	0
366	20240111	134000	146038539	1343	1343	1343	1343	1
367	20240111	133900	146037196	1344	1344	1344	1344	1
368	20240111	133800	146035852	1343	1343	1343	1343	0
369	20240111	133700	146035852	1343	1343	1343	1343	549
370	20240111	133600	145298545	1343	1343	1343	1341	18324
371	20240111	133500	120724753	1343	1343	1343	1343	0
372	20240111	133400	120724753	1343	1342	1343	1341	31
373	20240111	133300	120683174	1342	1341	1342	1341	56
374	20240111	133200	120608072	1342	1342	1342	1342	3
375	20240111	133100	120604046	1343	1343	1343	1343	26
376	20240111	133000	120569128	1341	1341	1341	1341	6
377	20240111	132900	120561082	1343	1343	1343	1343	0
378	20240111	132800	120561082	1343	1343	1343	1343	83
379	20240111	132700	120449613	1343	1343	1343	1343	0
380	20240111	132600	120449613	1343	1343	1343	1343	0
381	20240111	132500	120449613	1343	1343	1343	1343	0
382	20240111	132400	120449613	1343	1343	1343	1343	297
383	20240111	132300	120050742	1343	1343	1343	1343	4
384	20240111	132200	120045370	1343	1343	1343	1343	6
385	20240111	132100	120037312	1343	1343	1343	1343	22
386	20240111	132000	120007766	1343	1343	1343	1343	0
387	20240111	131900	120007766	1343	1343	1343	1343	0
388	20240111	131800	120007766	1343	1343	1343	1343	0
389	20240111	131700	120007766	1343	1343	1343	1343	0
390	20240111	131600	120007766	1343	1343	1343	1343	0
391	20240111	131500	120007766	1343	1343	1343	1343	1
392	20240111	131400	120006423	1341	1341	1341	1341	0
393	20240111	131300	120006423	1341	1341	1341	1341	497
394	20240111	131200	119339946	1344	1344	1344	1344	20
395	20240111	131100	119313066	1344	1344	1344	1344	6
396	20240111	131000	119305002	1341	1342	1342	1341	5404
397	20240111	130900	112058016	1342	1342	1342	1342	100
398	20240111	130800	111923816	1342	1342	1342	1342	0
399	20240111	130700	111923816	1342	1342	1342	1342	1
400	20240111	130600	111922474	1344	1344	1344	1344	0
401	20240111	130500	111922474	1344	1341	1344	1341	6001
402	20240111	130400	103875130	1344	1341	1344	1341	8
403	20240111	130300	103864399	1341	1342	1342	1341	1288
404	20240111	130200	102137125	1344	1344	1344	1344	0
405	20240111	130100	102137125	1344	1342	1344	1342	2940
406	20240111	130000	98191633	1342	1341	1342	1341	107
407	20240111	125900	98048139	1341	1341	1341	1341	200
408	20240111	125800	97779939	1341	1341	1341	1341	0
409	20240111	125700	97779939	1341	1341	1341	1341	35
410	20240111	125600	97733004	1341	1341	1341	1341	0
411	20240111	125500	97733004	1341	1341	1342	1341	4989
412	20240111	125400	91042754	1342	1342	1342	1342	946
413	20240111	125300	89773222	1342	1342	1342	1342	0
414	20240111	125200	89773222	1342	1342	1342	1342	0
415	20240111	125100	89773222	1342	1342	1342	1342	5
416	20240111	125000	89766512	1342	1343	1343	1342	516
417	20240111	124900	89073574	1344	1344	1344	1344	6
418	20240111	124800	89065510	1344	1344	1344	1344	119
419	20240111	124700	88905574	1344	1344	1344	1344	100
420	20240111	124600	88771174	1344	1344	1344	1344	5
421	20240111	124500	88764454	1345	1345	1345	1345	1
422	20240111	124400	88763109	1344	1344	1344	1344	17
423	20240111	124300	88740261	1345	1345	1345	1345	50
424	20240111	124200	88673011	1345	1345	1345	1345	0
425	20240111	124100	88673011	1345	1345	1345	1345	0
426	20240111	124000	88673011	1345	1345	1345	1345	10
427	20240111	123900	88659561	1345	1345	1345	1345	0
428	20240111	123800	88659561	1345	1345	1345	1345	3008
429	20240111	123700	84613801	1345	1345	1345	1345	0
430	20240111	123600	84613801	1345	1345	1345	1345	0
431	20240111	123500	84613801	1345	1345	1345	1345	0
432	20240111	123400	84613801	1345	1345	1345	1345	0
433	20240111	123300	84613801	1345	1344	1345	1344	2231
434	20240111	123200	81614558	1344	1344	1344	1344	0
435	20240111	123100	81614558	1344	1344	1344	1344	100
436	20240111	123000	81480158	1345	1345	1345	1345	0
437	20240111	122900	81480158	1345	1345	1345	1345	0
438	20240111	122800	81480158	1345	1345	1345	1345	0
439	20240111	122700	81480158	1345	1344	1345	1344	507
440	20240111	122600	80798668	1344	1344	1344	1344	0
441	20240111	122500	80798668	1344	1344	1344	1344	0
442	20240111	122400	80798668	1344	1344	1344	1344	5
443	20240111	122300	80791948	1345	1345	1345	1345	0
444	20240111	122200	80791948	1345	1345	1345	1345	0
445	20240111	122100	80791948	1345	1345	1345	1345	0
446	20240111	122000	80791948	1345	1345	1345	1345	0
447	20240111	121900	80791948	1345	1345	1345	1345	0
448	20240111	121800	80791948	1345	1345	1345	1345	14
449	20240111	121700	80773118	1345	1345	1345	1345	0
450	20240111	121600	80773118	1345	1345	1345	1345	7
451	20240111	121500	80763703	1345	1345	1345	1345	30
452	20240111	121400	80723353	1345	1345	1345	1345	728
453	20240111	121300	79744193	1343	1343	1343	1343	0
454	20240111	121200	79744193	1343	1345	1345	1343	99
455	20240111	121100	79611234	1344	1343	1344	1343	644
456	20240111	121000	78745814	1343	1343	1343	1343	0
457	20240111	120900	78745814	1343	1343	1343	1343	147
458	20240111	120800	78548393	1343	1341	1343	1341	1534
459	20240111	120700	76489837	1341	1341	1341	1341	0
460	20240111	120600	76489837	1341	1341	1341	1341	1
461	20240111	120500	76488496	1341	1341	1341	1341	7
462	20240111	120400	76479109	1341	1341	1341	1341	0
463	20240111	120300	76479109	1341	1341	1341	1341	0
464	20240111	120200	76479109	1341	1341	1341	1341	0
465	20240111	120100	76479109	1341	1341	1341	1341	0
466	20240111	120000	76479109	1341	1341	1341	1341	0
467	20240111	115900	76479109	1341	1341	1341	1341	0
468	20240111	115800	76479109	1341	1341	1341	1341	0
469	20240111	115700	76479109	1341	1341	1341	1341	0
470	20240111	115600	76479109	1341	1341	1341	1341	0
471	20240111	115500	76479109	1341	1341	1341	1341	0
472	20240111	115400	76479109	1341	1341	1341	1341	7
473	20240111	115300	76469722	1341	1341	1341	1341	4
474	20240111	115200	76464358	1332	1332	1332	1332	0
475	20240111	115100	76464358	1332	1332	1332	1332	0
476	20240111	115000	76464358	1332	1332	1332	1332	0
477	20240111	114900	76464358	1332	1332	1332	1332	3
478	20240111	114800	76460362	1331	1331	1331	1331	0
479	20240111	114700	76460362	1331	1341	1341	1331	1615
480	20240111	114600	74301318	1342	1342	1342	1342	0
481	20240111	114500	74301318	1342	1342	1342	1342	0
482	20240111	114400	74301318	1342	1342	1342	1342	0
483	20240111	114300	74301318	1342	1342	1342	1342	7
484	20240111	114200	74291924	1341	1341	1341	1341	226
485	20240111	114100	73988858	1341	1341	1341	1341	0
486	20240111	114000	73988858	1341	1341	1341	1341	0
487	20240111	113900	73988858	1341	1341	1341	1341	0
488	20240111	113800	73988858	1341	1341	1341	1341	501
489	20240111	113700	73317017	1341	1341	1341	1341	0
490	20240111	113600	73317017	1341	1341	1341	1341	0
491	20240111	113500	73317017	1341	1341	1341	1341	684
492	20240111	113400	72399773	1341	1339	1341	1339	2420
493	20240111	113300	69156790	1340	1340	1340	1340	0
494	20240111	113200	69156790	1340	1340	1340	1340	7
495	20240111	113100	69147410	1340	1340	1340	1340	660
496	20240111	113000	68263010	1340	1340	1340	1340	0
497	20240111	112900	68263010	1340	1340	1340	1340	0
498	20240111	112800	68263010	1340	1340	1340	1340	0
499	20240111	112700	68263010	1340	1340	1340	1340	0
500	20240111	112600	68263010	1340	1335	1340	1335	2007
501	20240111	112500	65583630	1340	1340	1340	1340	0
502	20240111	112400	65583630	1340	1340	1340	1340	0
503	20240111	112300	65583630	1340	1340	1340	1340	0
504	20240111	112200	65583630	1340	1340	1340	1340	0
505	20240111	112100	65583630	1340	1340	1340	1340	7
506	20240111	112000	65574250	1340	1340	1340	1340	0
507	20240111	111900	65574250	1340	1340	1340	1340	0
508	20240111	111800	65574250	1340	1340	1340	1340	0
509	20240111	111700	65574250	1340	1340	1340	1340	0
510	20240111	111600	65574250	1340	1340	1340	1340	0
511	20240111	111500	65574250	1340	1340	1340	1340	0
512	20240111	111400	65574250	1340	1340	1340	1340	30
513	20240111	111300	65534050	1340	1340	1340	1340	0
514	20240111	111200	65534050	1340	1340	1340	1340	0
515	20240111	111100	65534050	1340	1340	1340	1340	22
516	20240111	111000	65504570	1340	1340	1340	1340	7
517	20240111	110900	65495190	1340	1340	1340	1340	0
518	20240111	110800	65495190	1340	1340	1340	1340	3
519	20240111	110700	65491170	1340	1340	1340	1340	0
520	20240111	110600	65491170	1340	1340	1340	1340	0
521	20240111	110500	65491170	1340	1340	1340	1340	0
522	20240111	110400	65491170	1340	1340	1340	1340	0
523	20240111	110300	65491170	1340	1340	1340	1340	0
524	20240111	110200	65491170	1340	1340	1340	1340	0
525	20240111	110100	65491170	1340	1340	1340	1340	0
526	20240111	110000	65491170	1340	1340	1340	1340	1
527	20240111	105900	65489830	1340	1340	1340	1340	7
528	20240111	105800	65480450	1333	1333	1333	1333	0
529	20240111	105700	65480450	1333	1333	1333	1333	0
530	20240111	105600	65480450	1333	1333	1333	1333	0
531	20240111	105500	65480450	1333	1333	1333	1333	59
532	20240111	105400	65401803	1333	1333	1333	1333	0
533	20240111	105300	65401803	1333	1333	1333	1333	0
534	20240111	105200	65401803	1333	1333	1333	1333	0
535	20240111	105100	65401803	1333	1333	1333	1333	4
536	20240111	105000	65396471	1333	1333	1333	1333	0
537	20240111	104900	65396471	1333	1333	1333	1333	30
538	20240111	104800	65356481	1340	1333	1340	1333	20
539	20240111	104700	65329702	1340	1340	1340	1340	0
540	20240111	104600	65329702	1340	1340	1340	1340	0
541	20240111	104500	65329702	1340	1340	1340	1340	0
542	20240111	104400	65329702	1340	1340	1340	1340	0
543	20240111	104300	65329702	1340	1340	1340	1340	1
544	20240111	104200	65328362	1340	1340	1340	1340	0
545	20240111	104100	65328362	1340	1340	1340	1340	1
546	20240111	104000	65327022	1334	1334	1334	1334	136
547	20240111	103900	65145598	1334	1334	1334	1334	0
548	20240111	103800	65145598	1334	1334	1334	1334	1
549	20240111	103700	65144264	1340	1340	1340	1340	7
550	20240111	103600	65134884	1335	1335	1335	1335	0
551	20240111	103500	65134884	1335	1335	1335	1335	0
552	20240111	103400	65134884	1335	1335	1335	1335	90
553	20240111	103300	65014734	1335	1335	1335	1335	0
554	20240111	103200	65014734	1335	1335	1335	1335	5
555	20240111	103100	65008059	1335	1335	1335	1335	0
556	20240111	103000	65008059	1335	1335	1335	1335	0
557	20240111	102900	65008059	1335	1335	1335	1335	392
558	20240111	102800	64484739	1336	1336	1336	1336	0
559	20240111	102700	64484739	1336	1336	1336	1336	40
560	20240111	102600	64431299	1340	1340	1340	1340	7
561	20240111	102500	64421919	1340	1340	1340	1340	0
562	20240111	102400	64421919	1340	1340	1340	1340	3
563	20240111	102300	64417899	1341	1341	1341	1341	0
564	20240111	102200	64417899	1341	1341	1341	1341	0
565	20240111	102100	64417899	1341	1341	1341	1341	0
566	20240111	102000	64417899	1341	1341	1341	1341	0
567	20240111	101900	64417899	1341	1341	1341	1341	0
568	20240111	101800	64417899	1341	1341	1341	1341	1
569	20240111	101700	64416558	1336	1335	1336	1335	718
570	20240111	101600	63457314	1335	1335	1335	1335	4
571	20240111	101500	63451974	1335	1335	1335	1335	0
572	20240111	101400	63451974	1335	1335	1335	1335	5
573	20240111	101300	63445299	1332	1332	1332	1332	70
574	20240111	101200	63352059	1330	1332	1337	1330	9166
575	20240111	101100	51156672	1332	1336	1336	1332	3000
576	20240111	101000	47155430	1344	1344	1344	1344	1
577	20240111	100900	47154086	1340	1345	1345	1340	109
578	20240111	100800	47008006	1345	1345	1345	1345	0
579	20240111	100700	47008006	1345	1345	1345	1345	37
580	20240111	100600	46958241	1345	1345	1345	1345	1
581	20240111	100500	46956896	1335	1336	1336	1335	2554
582	20240111	100400	43547277	1345	1345	1345	1345	1000
583	20240111	100300	42202277	1345	1345	1345	1345	0
584	20240111	100200	42202277	1345	1336	1345	1336	374
585	20240111	100100	41701947	1345	1341	1345	1340	285
586	20240111	100000	41319634	1345	1341	1345	1341	306
587	20240111	095900	40909284	1341	1341	1341	1341	0
588	20240111	095800	40909284	1341	1342	1342	1341	1022
589	20240111	095700	39538760	1345	1342	1345	1342	400
590	20240111	095600	39000820	1341	1341	1341	1341	750
591	20240111	095500	37995070	1341	1341	1341	1341	163
592	20240111	095400	37776487	1341	1341	1341	1341	40
593	20240111	095300	37722847	1341	1341	1341	1341	129
594	20240111	095200	37549858	1341	1341	1341	1341	100
595	20240111	095100	37415758	1341	1341	1341	1341	0
596	20240111	095000	37415758	1341	1347	1347	1341	14
597	20240111	094900	37396966	1349	1349	1349	1349	0
598	20240111	094800	37396966	1349	1340	1350	1340	3323
599	20240111	094700	32932938	1340	1340	1340	1340	3015
600	20240111	094600	28892838	1340	1337	1340	1337	835
601	20240111	094500	27775438	1337	1337	1337	1337	5
602	20240111	094400	27768753	1337	1337	1339	1337	526
603	20240111	094300	27064461	1337	1337	1337	1337	265
604	20240111	094200	26710156	1337	1335	1337	1335	2112
605	20240111	094100	23889881	1335	1335	1335	1335	178
606	20240111	094000	23652251	1335	1334	1335	1334	207
607	20240111	093900	23375913	1334	1332	1334	1332	36
608	20240111	093800	23327959	1332	1332	1332	1330	1087
609	20240111	093700	21880145	1332	1332	1332	1332	3
610	20240111	093600	21876149	1332	1332	1332	1330	2309
611	20240111	093500	18803961	1334	1332	1334	1332	14
612	20240111	093400	18785307	1332	1332	1332	1332	998
613	20240111	093300	17455971	1332	1332	1332	1332	53
614	20240111	093200	17385375	1335	1334	1335	1334	102
615	20240111	093100	17249215	1335	1335	1335	1335	319
616	20240111	093000	16823350	1335	1335	1335	1335	1
617	20240111	092900	16822015	1332	1332	1332	1332	20
618	20240111	092800	16795375	1335	1336	1336	1335	3
619	20240111	092700	16791368	1336	1336	1336	1336	1
620	20240111	092600	16790032	1336	1337	1337	1336	41
621	20240111	092500	16735221	1337	1337	1337	1332	305
622	20240111	092400	16328941	1338	1340	1340	1338	90
623	20240111	092300	16208348	1341	1342	1342	1339	118
624	20240111	092200	16050127	1331	1343	1343	1331	101
625	20240111	092100	15915328	1345	1339	1345	1339	77
626	20240111	092000	15812044	1339	1339	1340	1339	40
627	20240111	091900	15758483	1339	1337	1339	1331	513
628	20240111	091800	15072658	1337	1335	1337	1335	3
629	20240111	091700	15068651	1333	1328	1333	1328	2091
630	20240111	091600	12289143	1328	1328	1328	1328	0
631	20240111	091500	12289143	1328	1328	1328	1328	1
632	20240111	091400	12287815	1328	1328	1328	1328	1
633	20240111	091300	12286487	1330	1330	1330	1330	2
634	20240111	091200	12283827	1331	1331	1331	1322	703
635	20240111	091100	11348184	1321	1319	1321	1319	1328
636	20240111	091000	9596262	1319	1319	1319	1317	519
637	20240111	090900	8912680	1320	1323	1323	1320	271
638	20240111	090800	8554167	1332	1331	1332	1323	3328
639	20240111	090700	4146098	1331	1329	1331	1329	367
640	20240111	090600	3657933	1330	1329	1330	1329	141
641	20240111	090500	3470526	1330	1329	1330	1328	526
642	20240111	090400	2771332	1323	1329	1329	1323	104
643	20240111	090300	2633686	1326	1329	1329	1326	401
644	20240111	090200	2101957	1326	1326	1326	1326	39
645	20240111	090100	2050243	1327	1326	1327	1326	304
646	20240111	090000	1647138	1326	1323	1326	1323	1245