KissMeData/196450/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203600	83680098	1329	1329	1329	1329	4586
3	20240117	203500	83680098	1329	1329	1329	1329	0
4	20240117	203400	83680098	1329	1329	1329	1329	0
5	20240117	203300	83680098	1329	1329	1329	1329	0
6	20240117	203200	83680098	1329	1329	1329	1329	0
7	20240117	203100	83680098	1329	1329	1329	1329	0
8	20240117	203000	83680098	1329	1329	1329	1329	0
9	20240117	202900	83680098	1329	1329	1329	1329	0
10	20240117	202800	83680098	1329	1329	1329	1329	0
11	20240117	202700	83680098	1329	1329	1329	1329	0
12	20240117	202600	83680098	1329	1329	1329	1329	0
13	20240117	202500	83680098	1329	1329	1329	1329	0
14	20240117	202400	83680098	1329	1329	1329	1329	0
15	20240117	202300	83680098	1329	1329	1329	1329	0
16	20240117	202200	83680098	1329	1329	1329	1329	0
17	20240117	202100	83680098	1329	1329	1329	1329	0
18	20240117	202000	83680098	1329	1329	1329	1329	0
19	20240117	201900	83680098	1329	1329	1329	1329	0
20	20240117	201800	83680098	1329	1329	1329	1329	0
21	20240117	201700	83680098	1329	1329	1329	1329	0
22	20240117	201600	83680098	1329	1329	1329	1329	0
23	20240117	201500	83680098	1329	1329	1329	1329	0
24	20240117	201400	83680098	1329	1329	1329	1329	0
25	20240117	201300	83680098	1329	1329	1329	1329	0
26	20240117	201200	83680098	1329	1329	1329	1329	0
27	20240117	201100	83680098	1329	1329	1329	1329	0
28	20240117	201000	83680098	1329	1329	1329	1329	0
29	20240117	200900	83680098	1329	1329	1329	1329	0
30	20240117	200800	83680098	1329	1329	1329	1329	0
31	20240117	200700	83680098	1329	1329	1329	1329	0
32	20240117	200600	83680098	1329	1329	1329	1329	4586
33	20240117	200500	83680098	1329	1329	1329	1329	0
34	20240117	200400	83680098	1329	1329	1329	1329	0
35	20240117	200300	83680098	1329	1329	1329	1329	0
36	20240117	200200	83680098	1329	1329	1329	1329	0
37	20240117	200100	83680098	1329	1329	1329	1329	0
38	20240117	200000	83680098	1329	1329	1329	1329	0
39	20240117	195900	83680098	1329	1329	1329	1329	0
40	20240117	195800	83680098	1329	1329	1329	1329	0
41	20240117	195700	83680098	1329	1329	1329	1329	0
42	20240117	195600	83680098	1329	1329	1329	1329	0
43	20240117	195500	83680098	1329	1329	1329	1329	0
44	20240117	195400	83680098	1329	1329	1329	1329	0
45	20240117	195300	83680098	1329	1329	1329	1329	0
46	20240117	195200	83680098	1329	1329	1329	1329	0
47	20240117	195100	83680098	1329	1329	1329	1329	0
48	20240117	195000	83680098	1329	1329	1329	1329	0
49	20240117	194900	83680098	1329	1329	1329	1329	0
50	20240117	194800	83680098	1329	1329	1329	1329	0
51	20240117	194700	83680098	1329	1329	1329	1329	0
52	20240117	194600	83680098	1329	1329	1329	1329	0
53	20240117	194500	83680098	1329	1329	1329	1329	0
54	20240117	194400	83680098	1329	1329	1329	1329	0
55	20240117	194300	83680098	1329	1329	1329	1329	0
56	20240117	194200	83680098	1329	1329	1329	1329	0
57	20240117	194100	83680098	1329	1329	1329	1329	0
58	20240117	194000	83680098	1329	1329	1329	1329	0
59	20240117	193900	83680098	1329	1329	1329	1329	0
60	20240117	193800	83680098	1329	1329	1329	1329	0
61	20240117	193700	83680098	1329	1329	1329	1329	0
62	20240117	193600	83680098	1329	1329	1329	1329	4586
63	20240117	193500	83680098	1329	1329	1329	1329	0
64	20240117	193400	83680098	1329	1329	1329	1329	0
65	20240117	193300	83680098	1329	1329	1329	1329	0
66	20240117	193200	83680098	1329	1329	1329	1329	0
67	20240117	193100	83680098	1329	1329	1329	1329	0
68	20240117	193000	83680098	1329	1329	1329	1329	0
69	20240117	192900	83680098	1329	1329	1329	1329	0
70	20240117	192800	83680098	1329	1329	1329	1329	0
71	20240117	192700	83680098	1329	1329	1329	1329	0
72	20240117	192600	83680098	1329	1329	1329	1329	0
73	20240117	192500	83680098	1329	1329	1329	1329	0
74	20240117	192400	83680098	1329	1329	1329	1329	0
75	20240117	192300	83680098	1329	1329	1329	1329	0
76	20240117	192200	83680098	1329	1329	1329	1329	0
77	20240117	192100	83680098	1329	1329	1329	1329	0
78	20240117	192000	83680098	1329	1329	1329	1329	0
79	20240117	191900	83680098	1329	1329	1329	1329	0
80	20240117	191800	83680098	1329	1329	1329	1329	0
81	20240117	191700	83680098	1329	1329	1329	1329	0
82	20240117	191600	83680098	1329	1329	1329	1329	0
83	20240117	191500	83680098	1329	1329	1329	1329	0
84	20240117	191400	83680098	1329	1329	1329	1329	0
85	20240117	191300	83680098	1329	1329	1329	1329	0
86	20240117	191200	83680098	1329	1329	1329	1329	0
87	20240117	191100	83680098	1329	1329	1329	1329	0
88	20240117	191000	83680098	1329	1329	1329	1329	0
89	20240117	190900	83680098	1329	1329	1329	1329	0
90	20240117	190800	83680098	1329	1329	1329	1329	0
91	20240117	190700	83680098	1329	1329	1329	1329	0
92	20240117	190600	83680098	1329	1329	1329	1329	4586
93	20240117	190500	83680098	1329	1329	1329	1329	0
94	20240117	190400	83680098	1329	1329	1329	1329	0
95	20240117	190300	83680098	1329	1329	1329	1329	0
96	20240117	190200	83680098	1329	1329	1329	1329	0
97	20240117	190100	83680098	1329	1329	1329	1329	0
98	20240117	190000	83680098	1329	1329	1329	1329	0
99	20240117	185900	83680098	1329	1329	1329	1329	0
100	20240117	185800	83680098	1329	1329	1329	1329	0
101	20240117	185700	83680098	1329	1329	1329	1329	0
102	20240117	185600	83680098	1329	1329	1329	1329	0
103	20240117	185500	83680098	1329	1329	1329	1329	0
104	20240117	185400	83680098	1329	1329	1329	1329	0
105	20240117	185300	83680098	1329	1329	1329	1329	0
106	20240117	185200	83680098	1329	1329	1329	1329	0
107	20240117	185100	83680098	1329	1329	1329	1329	0
108	20240117	185000	83680098	1329	1329	1329	1329	0
109	20240117	184900	83680098	1329	1329	1329	1329	0
110	20240117	184800	83680098	1329	1329	1329	1329	0
111	20240117	184700	83680098	1329	1329	1329	1329	0
112	20240117	184600	83680098	1329	1329	1329	1329	0
113	20240117	184500	83680098	1329	1329	1329	1329	0
114	20240117	184400	83680098	1329	1329	1329	1329	0
115	20240117	184300	83680098	1329	1329	1329	1329	0
116	20240117	184200	83680098	1329	1329	1329	1329	0
117	20240117	184100	83680098	1329	1329	1329	1329	0
118	20240117	184000	83680098	1329	1329	1329	1329	0
119	20240117	183900	83680098	1329	1329	1329	1329	0
120	20240117	183800	83680098	1329	1329	1329	1329	0
121	20240117	183700	83680098	1329	1329	1329	1329	0
122	20240117	183600	83680098	1329	1329	1329	1329	4586
123	20240117	183500	83680098	1329	1329	1329	1329	0
124	20240117	183400	83680098	1329	1329	1329	1329	0
125	20240117	183300	83680098	1329	1329	1329	1329	0
126	20240117	183200	83680098	1329	1329	1329	1329	0
127	20240117	183100	83680098	1329	1329	1329	1329	0
128	20240117	183000	83680098	1329	1329	1329	1329	0
129	20240117	182900	83680098	1329	1329	1329	1329	0
130	20240117	182800	83680098	1329	1329	1329	1329	0
131	20240117	182700	83680098	1329	1329	1329	1329	0
132	20240117	182600	83680098	1329	1329	1329	1329	0
133	20240117	182500	83680098	1329	1329	1329	1329	0
134	20240117	182400	83680098	1329	1329	1329	1329	0
135	20240117	182300	83680098	1329	1329	1329	1329	0
136	20240117	182200	83680098	1329	1329	1329	1329	0
137	20240117	182100	83680098	1329	1329	1329	1329	0
138	20240117	182000	83680098	1329	1329	1329	1329	0
139	20240117	181900	83680098	1329	1329	1329	1329	0
140	20240117	181800	83680098	1329	1329	1329	1329	0
141	20240117	181700	83680098	1329	1329	1329	1329	0
142	20240117	181600	83680098	1329	1329	1329	1329	0
143	20240117	181500	83680098	1329	1329	1329	1329	0
144	20240117	181400	83680098	1329	1329	1329	1329	0
145	20240117	181300	83680098	1329	1329	1329	1329	0
146	20240117	181200	83680098	1329	1329	1329	1329	0
147	20240117	181100	83680098	1329	1329	1329	1329	0
148	20240117	181000	83680098	1329	1329	1329	1329	0
149	20240117	180900	83680098	1329	1329	1329	1329	0
150	20240117	180800	83680098	1329	1329	1329	1329	0
151	20240117	180700	83680098	1329	1329	1329	1329	0
152	20240117	180600	83680098	1329	1329	1329	1329	4586
153	20240117	180500	83680098	1329	1329	1329	1329	0
154	20240117	180400	83680098	1329	1329	1329	1329	0
155	20240117	180300	83680098	1329	1329	1329	1329	0
156	20240117	180200	83680098	1329	1329	1329	1329	0
157	20240117	180100	83680098	1329	1329	1329	1329	0
158	20240117	180000	83680098	1329	1329	1329	1329	0
159	20240117	175900	83680098	1329	1329	1329	1329	0
160	20240117	175800	83680098	1329	1329	1329	1329	0
161	20240117	175700	83680098	1329	1329	1329	1329	0
162	20240117	175600	83680098	1329	1329	1329	1329	0
163	20240117	175500	83680098	1329	1329	1329	1329	0
164	20240117	175400	83680098	1329	1329	1329	1329	0
165	20240117	175300	83680098	1329	1329	1329	1329	0
166	20240117	175200	83680098	1329	1329	1329	1329	0
167	20240117	175100	83680098	1329	1329	1329	1329	0
168	20240117	175000	83680098	1329	1329	1329	1329	0
169	20240117	174900	83680098	1329	1329	1329	1329	0
170	20240117	174800	83680098	1329	1329	1329	1329	0
171	20240117	174700	83680098	1329	1329	1329	1329	0
172	20240117	174600	83680098	1329	1329	1329	1329	0
173	20240117	174500	83680098	1329	1329	1329	1329	0
174	20240117	174400	83680098	1329	1329	1329	1329	0
175	20240117	174300	83680098	1329	1329	1329	1329	0
176	20240117	174200	83680098	1329	1329	1329	1329	0
177	20240117	174100	83680098	1329	1329	1329	1329	0
178	20240117	174000	83680098	1329	1329	1329	1329	0
179	20240117	173900	83680098	1329	1329	1329	1329	0
180	20240117	173800	83680098	1329	1329	1329	1329	0
181	20240117	173700	83680098	1329	1329	1329	1329	0
182	20240117	173600	83680098	1329	1329	1329	1329	4586
183	20240117	173500	83680098	1329	1329	1329	1329	0
184	20240117	173400	83680098	1329	1329	1329	1329	0
185	20240117	173300	83680098	1329	1329	1329	1329	0
186	20240117	173200	83680098	1329	1329	1329	1329	0
187	20240117	173100	83680098	1329	1329	1329	1329	0
188	20240117	173000	83680098	1329	1329	1329	1329	0
189	20240117	172900	83680098	1329	1329	1329	1329	0
190	20240117	172800	83680098	1329	1329	1329	1329	0
191	20240117	172700	83680098	1329	1329	1329	1329	0
192	20240117	172600	83680098	1329	1329	1329	1329	0
193	20240117	172500	83680098	1329	1329	1329	1329	0
194	20240117	172400	83680098	1329	1329	1329	1329	0
195	20240117	172300	83680098	1329	1329	1329	1329	0
196	20240117	172200	83680098	1329	1329	1329	1329	0
197	20240117	172100	83680098	1329	1329	1329	1329	0
198	20240117	172000	83680098	1329	1329	1329	1329	0
199	20240117	171900	83680098	1329	1329	1329	1329	0
200	20240117	171800	83680098	1329	1329	1329	1329	0
201	20240117	171700	83680098	1329	1329	1329	1329	0
202	20240117	171600	83680098	1329	1329	1329	1329	0
203	20240117	171500	83680098	1329	1329	1329	1329	0
204	20240117	171400	83680098	1329	1329	1329	1329	0
205	20240117	171300	83680098	1329	1329	1329	1329	0
206	20240117	171200	83680098	1329	1329	1329	1329	0
207	20240117	171100	83680098	1329	1329	1329	1329	0
208	20240117	171000	83680098	1329	1329	1329	1329	0
209	20240117	170900	83680098	1329	1329	1329	1329	0
210	20240117	170800	83680098	1329	1329	1329	1329	0
211	20240117	170700	83680098	1329	1329	1329	1329	0
212	20240117	170600	83680098	1329	1329	1329	1329	4586
213	20240117	170500	83680098	1329	1329	1329	1329	0
214	20240117	170400	83680098	1329	1329	1329	1329	0
215	20240117	170300	83680098	1329	1329	1329	1329	0
216	20240117	170200	83680098	1329	1329	1329	1329	0
217	20240117	170100	83680098	1329	1329	1329	1329	0
218	20240117	170000	83680098	1329	1329	1329	1329	0
219	20240117	165900	83680098	1329	1329	1329	1329	0
220	20240117	165800	83680098	1329	1329	1329	1329	0
221	20240117	165700	83680098	1329	1329	1329	1329	0
222	20240117	165600	83680098	1329	1329	1329	1329	0
223	20240117	165500	83680098	1329	1329	1329	1329	0
224	20240117	165400	83680098	1329	1329	1329	1329	0
225	20240117	165300	83680098	1329	1329	1329	1329	0
226	20240117	165200	83680098	1329	1329	1329	1329	0
227	20240117	165100	83680098	1329	1329	1329	1329	0
228	20240117	165000	83680098	1329	1329	1329	1329	0
229	20240117	164900	83680098	1329	1329	1329	1329	0
230	20240117	164800	83680098	1329	1329	1329	1329	0
231	20240117	164700	83680098	1329	1329	1329	1329	0
232	20240117	164600	83680098	1329	1329	1329	1329	0
233	20240117	164500	83680098	1329	1329	1329	1329	0
234	20240117	164400	83680098	1329	1329	1329	1329	0
235	20240117	164300	83680098	1329	1329	1329	1329	0
236	20240117	164200	83680098	1329	1329	1329	1329	0
237	20240117	164100	83680098	1329	1329	1329	1329	0
238	20240117	164000	83680098	1329	1329	1329	1329	0
239	20240117	163900	83680098	1329	1329	1329	1329	0
240	20240117	163800	83680098	1329	1329	1329	1329	0
241	20240117	163700	83680098	1329	1329	1329	1329	0
242	20240117	163600	83680098	1329	1329	1329	1329	4586
243	20240117	163500	83680098	1329	1329	1329	1329	0
244	20240117	163400	83680098	1329	1329	1329	1329	0
245	20240117	163300	83680098	1329	1329	1329	1329	0
246	20240117	163200	83680098	1329	1329	1329	1329	0
247	20240117	163100	83680098	1329	1329	1329	1329	0
248	20240117	163000	83680098	1329	1329	1329	1329	0
249	20240117	162900	83680098	1329	1329	1329	1329	0
250	20240117	162800	83680098	1329	1329	1329	1329	0
251	20240117	162700	83680098	1329	1329	1329	1329	0
252	20240117	162600	83680098	1329	1329	1329	1329	0
253	20240117	162500	83680098	1329	1329	1329	1329	0
254	20240117	162400	83680098	1329	1329	1329	1329	0
255	20240117	162300	83680098	1329	1329	1329	1329	0
256	20240117	162200	83680098	1329	1329	1329	1329	0
257	20240117	162100	83680098	1329	1329	1329	1329	0
258	20240117	162000	83680098	1329	1329	1329	1329	0
259	20240117	161900	83680098	1329	1329	1329	1329	0
260	20240117	161800	83680098	1329	1329	1329	1329	0
261	20240117	161700	83680098	1329	1329	1329	1329	0
262	20240117	161600	83680098	1329	1329	1329	1329	0
263	20240117	161500	83680098	1329	1329	1329	1329	0
264	20240117	161400	83680098	1329	1329	1329	1329	0
265	20240117	161300	83680098	1329	1329	1329	1329	0
266	20240117	161200	83680098	1329	1329	1329	1329	0
267	20240117	161100	83680098	1329	1329	1329	1329	0
268	20240117	161000	83680098	1329	1329	1329	1329	0
269	20240117	160900	83680098	1329	1329	1329	1329	0
270	20240117	160800	83680098	1329	1329	1329	1329	0
271	20240117	160700	83680098	1329	1329	1329	1329	0
272	20240117	160600	83680098	1329	1329	1329	1329	4586
273	20240117	160500	83680098	1329	1329	1329	1329	0
274	20240117	160400	83680098	1329	1329	1329	1329	0
275	20240117	160300	83680098	1329	1329	1329	1329	0
276	20240117	160200	83680098	1329	1329	1329	1329	0
277	20240117	160100	83680098	1329	1329	1329	1329	0
278	20240117	160000	83680098	1329	1329	1329	1329	0
279	20240117	155900	83680098	1329	1329	1329	1329	0
280	20240117	155800	83680098	1329	1329	1329	1329	0
281	20240117	155700	83680098	1329	1329	1329	1329	0
282	20240117	155600	83680098	1329	1329	1329	1329	0
283	20240117	155500	83680098	1329	1329	1329	1329	0
284	20240117	155400	83680098	1329	1329	1329	1329	0
285	20240117	155300	83680098	1329	1329	1329	1329	0
286	20240117	155200	83680098	1329	1329	1329	1329	0
287	20240117	155100	83680098	1329	1329	1329	1329	0
288	20240117	155000	83680098	1329	1329	1329	1329	0
289	20240117	154900	83680098	1329	1329	1329	1329	0
290	20240117	154800	83680098	1329	1329	1329	1329	0
291	20240117	154700	83680098	1329	1329	1329	1329	0
292	20240117	154600	83680098	1329	1329	1329	1329	0
293	20240117	154500	83680098	1329	1329	1329	1329	0
294	20240117	154400	83680098	1329	1329	1329	1329	0
295	20240117	154300	83680098	1329	1329	1329	1329	0
296	20240117	154200	83680098	1329	1329	1329	1329	0
297	20240117	154100	83680098	1329	1329	1329	1329	0
298	20240117	154000	83680098	1329	1329	1329	1329	0
299	20240117	153900	83680098	1329	1329	1329	1329	0
300	20240117	153800	83680098	1329	1329	1329	1329	0
301	20240117	153700	83680098	1329	1329	1329	1329	0
302	20240117	153600	83680098	1329	1329	1329	1329	4586
303	20240117	153500	83680098	1329	1329	1329	1329	0
304	20240117	153400	83680098	1329	1329	1329	1329	0
305	20240117	153300	83680098	1329	1329	1329	1329	0
306	20240117	153200	83680098	1329	1329	1329	1329	0
307	20240117	153100	83680098	1329	1329	1329	1329	0
308	20240117	153000	83680098	1329	1329	1329	1329	4586
309	20240117	152900	77585304	1329	1329	1329	1329	0
310	20240117	152800	77585304	1329	1329	1329	1329	0
311	20240117	152700	77585304	1329	1329	1329	1329	0
312	20240117	152600	77585304	1329	1329	1329	1329	0
313	20240117	152500	77585304	1329	1329	1329	1329	0
314	20240117	152400	77585304	1329	1329	1329	1329	0
315	20240117	152300	77585304	1329	1329	1329	1329	0
316	20240117	152200	77585304	1329	1329	1329	1329	0
317	20240117	152100	77585304	1329	1329	1329	1329	0
318	20240117	152000	77585304	1329	1329	1329	1329	0
319	20240117	151900	77585304	1329	1323	1329	1323	155
320	20240117	151800	77379755	1327	1322	1327	1322	262
321	20240117	151700	77032988	1329	1329	1329	1329	0
322	20240117	151600	77032988	1329	1329	1329	1329	0
323	20240117	151500	77032988	1329	1329	1329	1329	0
324	20240117	151400	77032988	1329	1329	1329	1329	0
325	20240117	151300	77032988	1329	1329	1329	1329	20
326	20240117	151200	77006408	1317	1324	1330	1317	1425
327	20240117	151100	75121330	1325	1327	1330	1324	334
328	20240117	151000	74678640	1328	1328	1328	1328	409
329	20240117	150900	74135488	1328	1328	1328	1328	103
330	20240117	150800	73998704	1328	1328	1328	1328	12
331	20240117	150700	73982768	1328	1330	1330	1328	35
332	20240117	150600	73936228	1331	1328	1331	1328	1621
333	20240117	150500	71782676	1329	1329	1329	1329	1505
334	20240117	150400	69782531	1328	1328	1328	1328	0
335	20240117	150300	69782531	1328	1328	1328	1328	0
336	20240117	150200	69782531	1328	1328	1328	1328	1
337	20240117	150100	69781203	1329	1329	1329	1329	0
338	20240117	150000	69781203	1329	1329	1329	1329	0
339	20240117	145900	69781203	1329	1329	1329	1329	200
340	20240117	145800	69515403	1324	1324	1324	1324	3
341	20240117	145700	69511431	1329	1329	1329	1329	2
342	20240117	145600	69508773	1329	1329	1329	1329	0
343	20240117	145500	69508773	1329	1329	1329	1329	5
344	20240117	145400	69502128	1320	1320	1320	1320	0
345	20240117	145300	69502128	1320	1320	1320	1320	420
346	20240117	145200	68947728	1329	1329	1329	1329	0
347	20240117	145100	68947728	1329	1329	1329	1329	0
348	20240117	145000	68947728	1329	1329	1329	1329	0
349	20240117	144900	68947728	1329	1329	1329	1329	3
350	20240117	144800	68943741	1320	1320	1320	1320	0
351	20240117	144700	68943741	1320	1321	1321	1320	2000
352	20240117	144600	66303325	1321	1328	1328	1321	2000
353	20240117	144500	63657233	1328	1328	1328	1328	0
354	20240117	144400	63657233	1328	1328	1328	1328	0
355	20240117	144300	63657233	1328	1328	1328	1328	1
356	20240117	144200	63655905	1327	1327	1327	1327	24
357	20240117	144100	63624057	1333	1333	1333	1333	0
358	20240117	144000	63624057	1333	1327	1333	1327	588
359	20240117	143900	62843705	1326	1327	1327	1326	26
360	20240117	143800	62809205	1333	1330	1333	1330	45
361	20240117	143700	62749350	1331	1331	1331	1331	300
362	20240117	143600	62350050	1332	1327	1332	1327	12
363	20240117	143500	62334096	1332	1327	1333	1327	35
364	20240117	143400	62287529	1327	1327	1327	1327	1
365	20240117	143300	62286202	1335	1335	1335	1335	0
366	20240117	143200	62286202	1335	1335	1335	1335	0
367	20240117	143100	62286202	1335	1335	1335	1335	0
368	20240117	143000	62286202	1335	1335	1335	1335	0
369	20240117	142900	62286202	1335	1335	1335	1335	0
370	20240117	142800	62286202	1335	1335	1335	1335	0
371	20240117	142700	62286202	1335	1335	1335	1335	0
372	20240117	142600	62286202	1335	1335	1335	1335	0
373	20240117	142500	62286202	1335	1335	1335	1335	0
374	20240117	142400	62286202	1335	1335	1335	1335	0
375	20240117	142300	62286202	1335	1335	1335	1335	0
376	20240117	142200	62286202	1335	1335	1335	1335	0
377	20240117	142100	62286202	1335	1335	1335	1335	0
378	20240117	142000	62286202	1335	1335	1335	1335	0
379	20240117	141900	62286202	1335	1335	1335	1335	0
380	20240117	141800	62286202	1335	1335	1335	1335	0
381	20240117	141700	62286202	1335	1335	1335	1335	0
382	20240117	141600	62286202	1335	1335	1335	1335	0
383	20240117	141500	62286202	1335	1335	1335	1335	0
384	20240117	141400	62286202	1335	1335	1335	1335	0
385	20240117	141300	62286202	1335	1335	1335	1335	0
386	20240117	141200	62286202	1335	1335	1335	1335	0
387	20240117	141100	62286202	1335	1335	1335	1335	0
388	20240117	141000	62286202	1335	1335	1335	1335	0
389	20240117	140900	62286202	1335	1328	1335	1323	463
390	20240117	140800	61671851	1334	1334	1334	1334	5
391	20240117	140700	61665181	1328	1328	1328	1328	0
392	20240117	140600	61665181	1328	1333	1333	1328	88
393	20240117	140500	61548066	1334	1334	1334	1334	1
394	20240117	140400	61546732	1334	1334	1334	1334	1
395	20240117	140300	61545398	1334	1334	1334	1334	2
396	20240117	140200	61542730	1334	1334	1334	1334	0
397	20240117	140100	61542730	1334	1334	1334	1334	0
398	20240117	140000	61542730	1334	1334	1334	1334	1
399	20240117	135900	61541396	1334	1334	1334	1334	0
400	20240117	135800	61541396	1334	1334	1334	1334	0
401	20240117	135700	61541396	1334	1334	1334	1334	1
402	20240117	135600	61540062	1335	1335	1335	1335	0
403	20240117	135500	61540062	1335	1335	1335	1335	0
404	20240117	135400	61540062	1335	1331	1335	1330	249
405	20240117	135300	61208283	1335	1333	1335	1333	135
406	20240117	135200	61028310	1331	1335	1335	1331	1674
407	20240117	135100	58793545	1335	1335	1335	1335	5
408	20240117	135000	58786870	1335	1335	1335	1335	0
409	20240117	134900	58786870	1335	1335	1335	1335	0
410	20240117	134800	58786870	1335	1335	1335	1335	5
411	20240117	134700	58780195	1332	1335	1335	1332	2767
412	20240117	134600	55087795	1334	1334	1334	1334	5
413	20240117	134500	55081125	1335	1335	1335	1335	0
414	20240117	134400	55081125	1335	1335	1335	1335	0
415	20240117	134300	55081125	1335	1333	1335	1333	4
416	20240117	134200	55075789	1335	1332	1335	1332	7
417	20240117	134100	55066452	1335	1334	1335	1334	24
418	20240117	134000	55034433	1335	1333	1335	1332	35
419	20240117	133900	54987763	1335	1335	1335	1335	0
420	20240117	133800	54987763	1335	1335	1335	1335	0
421	20240117	133700	54987763	1335	1335	1335	1335	0
422	20240117	133600	54987763	1335	1334	1335	1334	5
423	20240117	133500	54981092	1335	1331	1335	1330	361
424	20240117	133400	54500799	1335	1334	1335	1333	44
425	20240117	133300	54442077	1335	1330	1335	1330	80
426	20240117	133200	54335337	1335	1335	1335	1335	45
427	20240117	133100	54275262	1335	1334	1335	1334	42
428	20240117	133000	54219232	1333	1333	1333	1333	0
429	20240117	132900	54219232	1333	1333	1333	1333	2
430	20240117	132800	54216566	1333	1333	1333	1333	0
431	20240117	132700	54216566	1333	1333	1333	1333	0
432	20240117	132600	54216566	1333	1333	1333	1333	0
433	20240117	132500	54216566	1333	1333	1333	1333	0
434	20240117	132400	54216566	1333	1333	1333	1333	0
435	20240117	132300	54216566	1333	1333	1333	1333	0
436	20240117	132200	54216566	1333	1333	1333	1333	0
437	20240117	132100	54216566	1333	1333	1333	1333	0
438	20240117	132000	54216566	1333	1333	1333	1333	0
439	20240117	131900	54216566	1333	1333	1333	1333	0
440	20240117	131800	54216566	1333	1333	1333	1333	0
441	20240117	131700	54216566	1333	1333	1333	1333	0
442	20240117	131600	54216566	1333	1333	1333	1333	0
443	20240117	131500	54216566	1333	1333	1333	1333	0
444	20240117	131400	54216566	1333	1333	1333	1333	2
445	20240117	131300	54213900	1333	1333	1333	1333	2
446	20240117	131200	54211234	1333	1333	1333	1333	4
447	20240117	131100	54205902	1335	1332	1335	1332	32
448	20240117	131000	54163252	1335	1335	1335	1335	0
449	20240117	130900	54163252	1335	1335	1335	1335	0
450	20240117	130800	54163252	1335	1335	1335	1335	0
451	20240117	130700	54163252	1335	1335	1335	1335	0
452	20240117	130600	54163252	1335	1329	1335	1329	150
453	20240117	130500	53963605	1326	1326	1326	1326	0
454	20240117	130400	53963605	1326	1326	1326	1326	4
455	20240117	130300	53958301	1333	1327	1333	1327	548
456	20240117	130200	53231093	1333	1333	1333	1333	6
457	20240117	130100	53223095	1335	1331	1335	1330	45
458	20240117	130000	53163141	1335	1335	1335	1335	0
459	20240117	125900	53163141	1335	1327	1335	1327	278
460	20240117	125800	52793544	1329	1327	1329	1327	46
461	20240117	125700	52732500	1329	1327	1329	1327	122
462	20240117	125600	52570529	1327	1326	1327	1326	205
463	20240117	125500	52298597	1326	1326	1326	1326	0
464	20240117	125400	52298597	1326	1326	1326	1326	0
465	20240117	125300	52298597	1326	1326	1326	1326	3
466	20240117	125200	52294619	1326	1326	1326	1326	0
467	20240117	125100	52294619	1326	1326	1326	1326	0
468	20240117	125000	52294619	1326	1326	1326	1326	0
469	20240117	124900	52294619	1326	1326	1326	1326	2
470	20240117	124800	52291967	1323	1324	1324	1323	1078
471	20240117	124700	50864737	1329	1325	1329	1324	905
472	20240117	124600	49666491	1328	1328	1328	1328	133
473	20240117	124500	49489867	1328	1328	1328	1328	67
474	20240117	124400	49400891	1328	1328	1328	1328	0
475	20240117	124300	49400891	1328	1328	1328	1328	0
476	20240117	124200	49400891	1328	1328	1328	1328	0
477	20240117	124100	49400891	1328	1328	1328	1328	0
478	20240117	124000	49400891	1328	1328	1328	1328	5
479	20240117	123900	49394251	1329	1329	1329	1329	0
480	20240117	123800	49394251	1329	1329	1329	1329	0
481	20240117	123700	49394251	1329	1329	1329	1329	0
482	20240117	123600	49394251	1329	1329	1329	1329	0
483	20240117	123500	49394251	1329	1325	1329	1325	43
484	20240117	123400	49337227	1323	1323	1323	1323	43
485	20240117	123300	49280338	1323	1324	1324	1323	130
486	20240117	123200	49108277	1324	1324	1324	1323	1186
487	20240117	123100	47538097	1330	1330	1330	1330	0
488	20240117	123000	47538097	1330	1330	1330	1330	0
489	20240117	122900	47538097	1330	1330	1330	1330	0
490	20240117	122800	47538097	1330	1330	1330	1330	0
491	20240117	122700	47538097	1330	1330	1330	1330	0
492	20240117	122600	47538097	1330	1330	1330	1330	60
493	20240117	122500	47458297	1330	1330	1330	1330	0
494	20240117	122400	47458297	1330	1330	1330	1330	1
495	20240117	122300	47456967	1324	1330	1330	1324	90
496	20240117	122200	47337506	1330	1330	1330	1330	0
497	20240117	122100	47337506	1330	1330	1330	1330	0
498	20240117	122000	47337506	1330	1330	1330	1330	0
499	20240117	121900	47337506	1330	1330	1330	1330	0
500	20240117	121800	47337506	1330	1330	1330	1330	1
501	20240117	121700	47336176	1324	1326	1326	1324	2000
502	20240117	121600	44688174	1330	1330	1330	1330	3
503	20240117	121500	44684184	1330	1330	1330	1330	0
504	20240117	121400	44684184	1330	1330	1330	1330	0
505	20240117	121300	44684184	1330	1330	1330	1330	0
506	20240117	121200	44684184	1330	1326	1330	1325	1422
507	20240117	121100	42800028	1325	1325	1325	1325	376
508	20240117	121000	42301828	1326	1327	1327	1325	1862
509	20240117	120900	39832957	1327	1329	1329	1327	1027
510	20240117	120800	38470081	1328	1328	1328	1328	0
511	20240117	120700	38470081	1328	1328	1328	1328	4
512	20240117	120600	38464769	1334	1334	1334	1334	15
513	20240117	120500	38444759	1335	1335	1335	1335	0
514	20240117	120400	38444759	1335	1335	1335	1335	0
515	20240117	120300	38444759	1335	1335	1335	1335	0
516	20240117	120200	38444759	1335	1335	1335	1335	0
517	20240117	120100	38444759	1335	1335	1335	1335	0
518	20240117	120000	38444759	1335	1335	1335	1335	0
519	20240117	115900	38444759	1335	1335	1335	1335	0
520	20240117	115800	38444759	1335	1335	1335	1335	0
521	20240117	115700	38444759	1335	1335	1335	1335	0
522	20240117	115600	38444759	1335	1333	1335	1332	9
523	20240117	115500	38432759	1335	1335	1335	1335	0
524	20240117	115400	38432759	1335	1331	1335	1331	55
525	20240117	115300	38359488	1331	1331	1331	1331	0
526	20240117	115200	38359488	1331	1331	1331	1331	0
527	20240117	115100	38359488	1331	1331	1331	1331	0
528	20240117	115000	38359488	1331	1331	1331	1331	0
529	20240117	114900	38359488	1331	1331	1331	1331	2
530	20240117	114800	38356826	1329	1329	1329	1329	0
531	20240117	114700	38356826	1329	1329	1329	1329	0
532	20240117	114600	38356826	1329	1329	1329	1329	1
533	20240117	114500	38355497	1330	1330	1330	1330	0
534	20240117	114400	38355497	1330	1330	1330	1330	0
535	20240117	114300	38355497	1330	1330	1330	1330	0
536	20240117	114200	38355497	1330	1330	1330	1330	1
537	20240117	114100	38354167	1333	1330	1333	1330	200
538	20240117	114000	38087733	1333	1331	1333	1331	13
539	20240117	113900	38070428	1331	1331	1331	1331	100
540	20240117	113800	37937328	1333	1333	1333	1333	100
541	20240117	113700	37804028	1337	1337	1337	1337	0
542	20240117	113600	37804028	1337	1337	1337	1337	0
543	20240117	113500	37804028	1337	1337	1337	1337	0
544	20240117	113400	37804028	1337	1337	1337	1337	0
545	20240117	113300	37804028	1337	1330	1337	1329	902
546	20240117	113200	36604938	1330	1337	1337	1330	1627
547	20240117	113100	34439617	1341	1341	1341	1341	0
548	20240117	113000	34439617	1341	1341	1341	1341	0
549	20240117	112900	34439617	1341	1341	1341	1341	0
550	20240117	112800	34439617	1341	1341	1341	1341	0
551	20240117	112700	34439617	1341	1341	1341	1341	0
552	20240117	112600	34439617	1341	1341	1341	1341	2
553	20240117	112500	34436935	1342	1342	1342	1342	0
554	20240117	112400	34436935	1342	1342	1342	1342	0
555	20240117	112300	34436935	1342	1342	1342	1342	0
556	20240117	112200	34436935	1342	1342	1342	1342	0
557	20240117	112100	34436935	1342	1342	1342	1342	0
558	20240117	112000	34436935	1342	1342	1342	1342	0
559	20240117	111900	34436935	1342	1342	1342	1342	0
560	20240117	111800	34436935	1342	1342	1342	1342	0
561	20240117	111700	34436935	1342	1342	1342	1342	0
562	20240117	111600	34436935	1342	1342	1342	1342	0
563	20240117	111500	34436935	1342	1342	1342	1342	0
564	20240117	111400	34436935	1342	1342	1342	1342	0
565	20240117	111300	34436935	1342	1342	1342	1342	0
566	20240117	111200	34436935	1342	1342	1342	1342	0
567	20240117	111100	34436935	1342	1342	1342	1342	0
568	20240117	111000	34436935	1342	1342	1342	1342	0
569	20240117	110900	34436935	1342	1341	1342	1341	13
570	20240117	110800	34419501	1341	1341	1341	1341	0
571	20240117	110700	34419501	1341	1341	1341	1341	2
572	20240117	110600	34416819	1328	1339	1339	1327	5160
573	20240117	110500	27548601	1346	1346	1346	1346	0
574	20240117	110400	27548601	1346	1346	1346	1346	0
575	20240117	110300	27548601	1346	1346	1346	1346	0
576	20240117	110200	27548601	1346	1346	1346	1346	100
577	20240117	110100	27414001	1346	1346	1346	1346	0
578	20240117	110000	27414001	1346	1346	1346	1346	0
579	20240117	105900	27414001	1346	1346	1346	1346	0
580	20240117	105800	27414001	1346	1346	1346	1346	0
581	20240117	105700	27414001	1346	1346	1346	1346	0
582	20240117	105600	27414001	1346	1346	1346	1346	0
583	20240117	105500	27414001	1346	1346	1346	1346	0
584	20240117	105400	27414001	1346	1337	1346	1337	52
585	20240117	105300	27344459	1337	1337	1337	1337	0
586	20240117	105200	27344459	1337	1337	1337	1337	0
587	20240117	105100	27344459	1337	1337	1337	1337	0
588	20240117	105000	27344459	1337	1337	1337	1336	5
589	20240117	104900	27337775	1335	1335	1335	1335	0
590	20240117	104800	27337775	1335	1335	1335	1335	312
591	20240117	104700	26921255	1335	1335	1337	1335	156
592	20240117	104600	26712795	1335	1336	1336	1335	141
593	20240117	104500	26524460	1336	1336	1336	1336	392
594	20240117	104400	26000748	1336	1336	1336	1336	6
595	20240117	104300	25992732	1336	1336	1336	1336	17
596	20240117	104200	25970020	1336	1339	1339	1336	134
597	20240117	104100	25790874	1339	1339	1339	1339	1
598	20240117	104000	25789535	1346	1346	1346	1346	0
599	20240117	103900	25789535	1346	1346	1346	1346	0
600	20240117	103800	25789535	1346	1346	1346	1346	0
601	20240117	103700	25789535	1346	1346	1346	1346	0
602	20240117	103600	25789535	1346	1346	1346	1346	0
603	20240117	103500	25789535	1346	1346	1346	1346	0
604	20240117	103400	25789535	1346	1346	1346	1346	0
605	20240117	103300	25789535	1346	1346	1346	1346	0
606	20240117	103200	25789535	1346	1346	1346	1346	0
607	20240117	103100	25789535	1346	1346	1346	1346	0
608	20240117	103000	25789535	1346	1346	1346	1346	0
609	20240117	102900	25789535	1346	1346	1346	1346	0
610	20240117	102800	25789535	1346	1346	1346	1346	2
611	20240117	102700	25786843	1347	1347	1347	1347	0
612	20240117	102600	25786843	1347	1347	1347	1347	0
613	20240117	102500	25786843	1347	1339	1347	1336	165
614	20240117	102400	25565855	1341	1339	1341	1339	47
615	20240117	102300	25502884	1340	1340	1340	1340	0
616	20240117	102200	25502884	1340	1339	1340	1338	340
617	20240117	102100	25047634	1339	1339	1339	1339	0
618	20240117	102000	25047634	1339	1339	1339	1339	1
619	20240117	101900	25046295	1335	1338	1338	1335	515
620	20240117	101800	24358306	1339	1339	1339	1339	2
621	20240117	101700	24355628	1339	1340	1340	1339	188
622	20240117	101600	24103821	1346	1346	1346	1346	0
623	20240117	101500	24103821	1346	1346	1346	1346	0
624	20240117	101400	24103821	1346	1346	1346	1346	0
625	20240117	101300	24103821	1346	1343	1346	1343	15
626	20240117	101200	24083637	1346	1346	1346	1346	0
627	20240117	101100	24083637	1346	1346	1346	1346	0
628	20240117	101000	24083637	1346	1346	1346	1346	15
629	20240117	100900	24063447	1348	1348	1348	1348	0
630	20240117	100800	24063447	1348	1348	1348	1348	0
631	20240117	100700	24063447	1348	1348	1348	1348	0
632	20240117	100600	24063447	1348	1345	1348	1345	702
633	20240117	100500	23118253	1348	1348	1348	1348	0
634	20240117	100400	23118253	1348	1348	1348	1348	0
635	20240117	100300	23118253	1348	1348	1348	1348	0
636	20240117	100200	23118253	1348	1348	1348	1348	0
637	20240117	100100	23118253	1348	1348	1348	1348	0
638	20240117	100000	23118253	1348	1348	1348	1348	0
639	20240117	095900	23118253	1348	1348	1348	1348	0
640	20240117	095800	23118253	1348	1348	1348	1348	1
641	20240117	095700	23116905	1340	1340	1340	1340	0
642	20240117	095600	23116905	1340	1340	1340	1340	395
643	20240117	095500	22587605	1335	1335	1335	1335	0
644	20240117	095400	22587605	1335	1335	1335	1335	0
645	20240117	095300	22587605	1335	1335	1335	1335	0
646	20240117	095200	22587605	1335	1340	1340	1335	214
647	20240117	095100	22300915	1340	1340	1340	1340	0
648	20240117	095000	22300915	1340	1336	1340	1334	402
649	20240117	094900	21764329	1334	1334	1334	1334	0
650	20240117	094800	21764329	1334	1334	1334	1334	0
651	20240117	094700	21764329	1334	1334	1334	1334	573
652	20240117	094600	20999947	1334	1334	1334	1334	130
653	20240117	094500	20826527	1334	1334	1334	1334	101
654	20240117	094400	20691793	1335	1335	1336	1335	411
655	20240117	094300	20143107	1336	1338	1340	1336	4084
656	20240117	094200	14684491	1336	1337	1337	1336	186
657	20240117	094100	14435973	1339	1339	1339	1339	0
658	20240117	094000	14435973	1339	1335	1339	1335	800
659	20240117	093900	13365531	1336	1347	1347	1336	3762
660	20240117	093800	8321616	1345	1345	1345	1345	38
661	20240117	093700	8270506	1345	1345	1345	1345	65
662	20240117	093600	8183081	1345	1349	1349	1345	219
663	20240117	093500	7887862	1354	1354	1354	1354	200
664	20240117	093400	7617062	1355	1355	1355	1355	0
665	20240117	093300	7617062	1355	1355	1355	1355	0
666	20240117	093200	7617062	1355	1355	1355	1355	0
667	20240117	093100	7617062	1355	1355	1355	1355	0
668	20240117	093000	7617062	1355	1355	1355	1355	0
669	20240117	092900	7617062	1355	1355	1355	1355	0
670	20240117	092800	7617062	1355	1355	1355	1355	0
671	20240117	092700	7617062	1355	1355	1355	1355	0
672	20240117	092600	7617062	1355	1355	1355	1355	7
673	20240117	092500	7607577	1356	1356	1356	1356	2
674	20240117	092400	7604865	1348	1355	1355	1348	994
675	20240117	092300	6264214	1357	1356	1357	1356	8
676	20240117	092200	6253365	1354	1354	1354	1354	0
677	20240117	092100	6253365	1354	1355	1355	1354	1027
678	20240117	092000	4862806	1354	1355	1355	1354	925
679	20240117	091900	3610200	1365	1360	1365	1356	118
680	20240117	091800	3449759	1374	1374	1374	1374	0
681	20240117	091700	3449759	1374	1374	1374	1374	0
682	20240117	091600	3449759	1374	1374	1374	1374	0
683	20240117	091500	3449759	1374	1372	1374	1371	70
684	20240117	091400	3353689	1380	1380	1380	1380	0
685	20240117	091300	3353689	1380	1380	1380	1380	0
686	20240117	091200	3353689	1380	1380	1380	1380	0
687	20240117	091100	3353689	1380	1367	1380	1354	429
688	20240117	091000	2772537	1384	1384	1384	1384	10
689	20240117	090900	2758697	1385	1385	1385	1385	72
690	20240117	090800	2658977	1385	1385	1385	1385	72
691	20240117	090700	2559257	1385	1384	1386	1384	1018
692	20240117	090600	1148598	1385	1385	1385	1385	4
693	20240117	090500	1143058	1389	1389	1389	1389	0
694	20240117	090400	1143058	1389	1372	1389	1372	100
695	20240117	090300	1005580	1372	1372	1372	1372	0
696	20240117	090200	1005580	1372	1370	1372	1370	665
697	20240117	090100	94526	1368	1368	1368	1368	1
698	20240117	090000	93158	1370	1370	1370	1369	68