KissMeData/092600/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200300	29153985	1565	1565	1565	1565	3038
3	20240110	200200	29153985	1565	1565	1565	1565	0
4	20240110	200100	29153985	1565	1565	1565	1565	0
5	20240110	200000	29153985	1565	1565	1565	1565	0
6	20240110	195900	29153985	1565	1565	1565	1565	0
7	20240110	195800	29153985	1565	1565	1565	1565	0
8	20240110	195700	29153985	1565	1565	1565	1565	0
9	20240110	195600	29153985	1565	1565	1565	1565	0
10	20240110	195500	29153985	1565	1565	1565	1565	0
11	20240110	195400	29153985	1565	1565	1565	1565	0
12	20240110	195300	29153985	1565	1565	1565	1565	0
13	20240110	195200	29153985	1565	1565	1565	1565	0
14	20240110	195100	29153985	1565	1565	1565	1565	0
15	20240110	195000	29153985	1565	1565	1565	1565	0
16	20240110	194900	29153985	1565	1565	1565	1565	0
17	20240110	194800	29153985	1565	1565	1565	1565	0
18	20240110	194700	29153985	1565	1565	1565	1565	0
19	20240110	194600	29153985	1565	1565	1565	1565	0
20	20240110	194500	29153985	1565	1565	1565	1565	0
21	20240110	194400	29153985	1565	1565	1565	1565	0
22	20240110	194300	29153985	1565	1565	1565	1565	0
23	20240110	194200	29153985	1565	1565	1565	1565	0
24	20240110	194100	29153985	1565	1565	1565	1565	0
25	20240110	194000	29153985	1565	1565	1565	1565	0
26	20240110	193900	29153985	1565	1565	1565	1565	0
27	20240110	193800	29153985	1565	1565	1565	1565	0
28	20240110	193700	29153985	1565	1565	1565	1565	0
29	20240110	193600	29153985	1565	1565	1565	1565	0
30	20240110	193500	29153985	1565	1565	1565	1565	0
31	20240110	193400	29153985	1565	1565	1565	1565	0
32	20240110	193300	29153985	1565	1565	1565	1565	3038
33	20240110	193200	29153985	1565	1565	1565	1565	0
34	20240110	193100	29153985	1565	1565	1565	1565	0
35	20240110	193000	29153985	1565	1565	1565	1565	0
36	20240110	192900	29153985	1565	1565	1565	1565	0
37	20240110	192800	29153985	1565	1565	1565	1565	0
38	20240110	192700	29153985	1565	1565	1565	1565	0
39	20240110	192600	29153985	1565	1565	1565	1565	0
40	20240110	192500	29153985	1565	1565	1565	1565	0
41	20240110	192400	29153985	1565	1565	1565	1565	0
42	20240110	192300	29153985	1565	1565	1565	1565	0
43	20240110	192200	29153985	1565	1565	1565	1565	0
44	20240110	192100	29153985	1565	1565	1565	1565	0
45	20240110	192000	29153985	1565	1565	1565	1565	0
46	20240110	191900	29153985	1565	1565	1565	1565	0
47	20240110	191800	29153985	1565	1565	1565	1565	0
48	20240110	191700	29153985	1565	1565	1565	1565	0
49	20240110	191600	29153985	1565	1565	1565	1565	0
50	20240110	191500	29153985	1565	1565	1565	1565	0
51	20240110	191400	29153985	1565	1565	1565	1565	0
52	20240110	191300	29153985	1565	1565	1565	1565	0
53	20240110	191200	29153985	1565	1565	1565	1565	0
54	20240110	191100	29153985	1565	1565	1565	1565	0
55	20240110	191000	29153985	1565	1565	1565	1565	0
56	20240110	190900	29153985	1565	1565	1565	1565	0
57	20240110	190800	29153985	1565	1565	1565	1565	0
58	20240110	190700	29153985	1565	1565	1565	1565	0
59	20240110	190600	29153985	1565	1565	1565	1565	0
60	20240110	190500	29153985	1565	1565	1565	1565	0
61	20240110	190400	29153985	1565	1565	1565	1565	0
62	20240110	190300	29153985	1565	1565	1565	1565	3038
63	20240110	190200	29153985	1565	1565	1565	1565	0
64	20240110	190100	29153985	1565	1565	1565	1565	0
65	20240110	190000	29153985	1565	1565	1565	1565	0
66	20240110	185900	29153985	1565	1565	1565	1565	0
67	20240110	185800	29153985	1565	1565	1565	1565	0
68	20240110	185700	29153985	1565	1565	1565	1565	0
69	20240110	185600	29153985	1565	1565	1565	1565	0
70	20240110	185500	29153985	1565	1565	1565	1565	0
71	20240110	185400	29153985	1565	1565	1565	1565	0
72	20240110	185300	29153985	1565	1565	1565	1565	0
73	20240110	185200	29153985	1565	1565	1565	1565	0
74	20240110	185100	29153985	1565	1565	1565	1565	0
75	20240110	185000	29153985	1565	1565	1565	1565	0
76	20240110	184900	29153985	1565	1565	1565	1565	0
77	20240110	184800	29153985	1565	1565	1565	1565	0
78	20240110	184700	29153985	1565	1565	1565	1565	0
79	20240110	184600	29153985	1565	1565	1565	1565	0
80	20240110	184500	29153985	1565	1565	1565	1565	0
81	20240110	184400	29153985	1565	1565	1565	1565	0
82	20240110	184300	29153985	1565	1565	1565	1565	0
83	20240110	184200	29153985	1565	1565	1565	1565	0
84	20240110	184100	29153985	1565	1565	1565	1565	0
85	20240110	184000	29153985	1565	1565	1565	1565	0
86	20240110	183900	29153985	1565	1565	1565	1565	0
87	20240110	183800	29153985	1565	1565	1565	1565	0
88	20240110	183700	29153985	1565	1565	1565	1565	0
89	20240110	183600	29153985	1565	1565	1565	1565	0
90	20240110	183500	29153985	1565	1565	1565	1565	0
91	20240110	183400	29153985	1565	1565	1565	1565	0
92	20240110	183300	29153985	1565	1565	1565	1565	3038
93	20240110	183200	29153985	1565	1565	1565	1565	0
94	20240110	183100	29153985	1565	1565	1565	1565	0
95	20240110	183000	29153985	1565	1565	1565	1565	0
96	20240110	182900	29153985	1565	1565	1565	1565	0
97	20240110	182800	29153985	1565	1565	1565	1565	0
98	20240110	182700	29153985	1565	1565	1565	1565	0
99	20240110	182600	29153985	1565	1565	1565	1565	0
100	20240110	182500	29153985	1565	1565	1565	1565	0
101	20240110	182400	29153985	1565	1565	1565	1565	0
102	20240110	182300	29153985	1565	1565	1565	1565	0
103	20240110	182200	29153985	1565	1565	1565	1565	0
104	20240110	182100	29153985	1565	1565	1565	1565	0
105	20240110	182000	29153985	1565	1565	1565	1565	0
106	20240110	181900	29153985	1565	1565	1565	1565	0
107	20240110	181800	29153985	1565	1565	1565	1565	0
108	20240110	181700	29153985	1565	1565	1565	1565	0
109	20240110	181600	29153985	1565	1565	1565	1565	0
110	20240110	181500	29153985	1565	1565	1565	1565	0
111	20240110	181400	29153985	1565	1565	1565	1565	0
112	20240110	181300	29153985	1565	1565	1565	1565	0
113	20240110	181200	29153985	1565	1565	1565	1565	0
114	20240110	181100	29153985	1565	1565	1565	1565	0
115	20240110	181000	29153985	1565	1565	1565	1565	0
116	20240110	180900	29153985	1565	1565	1565	1565	0
117	20240110	180800	29153985	1565	1565	1565	1565	0
118	20240110	180700	29153985	1565	1565	1565	1565	0
119	20240110	180600	29153985	1565	1565	1565	1565	0
120	20240110	180500	29153985	1565	1565	1565	1565	0
121	20240110	180400	29153985	1565	1565	1565	1565	0
122	20240110	180300	29153985	1565	1565	1565	1565	3038
123	20240110	180200	29153985	1565	1565	1565	1565	0
124	20240110	180100	29153985	1565	1565	1565	1565	0
125	20240110	180000	29153985	1565	1565	1565	1565	0
126	20240110	175900	29153985	1565	1565	1565	1565	0
127	20240110	175800	29153985	1565	1565	1565	1565	0
128	20240110	175700	29153985	1565	1565	1565	1565	0
129	20240110	175600	29153985	1565	1565	1565	1565	0
130	20240110	175500	29153985	1565	1565	1565	1565	0
131	20240110	175400	29153985	1565	1565	1565	1565	0
132	20240110	175300	29153985	1565	1565	1565	1565	0
133	20240110	175200	29153985	1565	1565	1565	1565	0
134	20240110	175100	29153985	1565	1565	1565	1565	0
135	20240110	175000	29153985	1565	1565	1565	1565	0
136	20240110	174900	29153985	1565	1565	1565	1565	0
137	20240110	174800	29153985	1565	1565	1565	1565	0
138	20240110	174700	29153985	1565	1565	1565	1565	0
139	20240110	174600	29153985	1565	1565	1565	1565	0
140	20240110	174500	29153985	1565	1565	1565	1565	0
141	20240110	174400	29153985	1565	1565	1565	1565	0
142	20240110	174300	29153985	1565	1565	1565	1565	0
143	20240110	174200	29153985	1565	1565	1565	1565	0
144	20240110	174100	29153985	1565	1565	1565	1565	0
145	20240110	174000	29153985	1565	1565	1565	1565	0
146	20240110	173900	29153985	1565	1565	1565	1565	0
147	20240110	173800	29153985	1565	1565	1565	1565	0
148	20240110	173700	29153985	1565	1565	1565	1565	0
149	20240110	173600	29153985	1565	1565	1565	1565	0
150	20240110	173500	29153985	1565	1565	1565	1565	0
151	20240110	173400	29153985	1565	1565	1565	1565	0
152	20240110	173300	29153985	1565	1565	1565	1565	3038
153	20240110	173200	29153985	1565	1565	1565	1565	0
154	20240110	173100	29153985	1565	1565	1565	1565	0
155	20240110	173000	29153985	1565	1565	1565	1565	0
156	20240110	172900	29153985	1565	1565	1565	1565	0
157	20240110	172800	29153985	1565	1565	1565	1565	0
158	20240110	172700	29153985	1565	1565	1565	1565	0
159	20240110	172600	29153985	1565	1565	1565	1565	0
160	20240110	172500	29153985	1565	1565	1565	1565	0
161	20240110	172400	29153985	1565	1565	1565	1565	0
162	20240110	172300	29153985	1565	1565	1565	1565	0
163	20240110	172200	29153985	1565	1565	1565	1565	0
164	20240110	172100	29153985	1565	1565	1565	1565	0
165	20240110	172000	29153985	1565	1565	1565	1565	0
166	20240110	171900	29153985	1565	1565	1565	1565	0
167	20240110	171800	29153985	1565	1565	1565	1565	0
168	20240110	171700	29153985	1565	1565	1565	1565	0
169	20240110	171600	29153985	1565	1565	1565	1565	0
170	20240110	171500	29153985	1565	1565	1565	1565	0
171	20240110	171400	29153985	1565	1565	1565	1565	0
172	20240110	171300	29153985	1565	1565	1565	1565	0
173	20240110	171200	29153985	1565	1565	1565	1565	0
174	20240110	171100	29153985	1565	1565	1565	1565	0
175	20240110	171000	29153985	1565	1565	1565	1565	0
176	20240110	170900	29153985	1565	1565	1565	1565	0
177	20240110	170800	29153985	1565	1565	1565	1565	0
178	20240110	170700	29153985	1565	1565	1565	1565	0
179	20240110	170600	29153985	1565	1565	1565	1565	0
180	20240110	170500	29153985	1565	1565	1565	1565	0
181	20240110	170400	29153985	1565	1565	1565	1565	0
182	20240110	170300	29153985	1565	1565	1565	1565	3038
183	20240110	170200	29153985	1565	1565	1565	1565	0
184	20240110	170100	29153985	1565	1565	1565	1565	0
185	20240110	170000	29153985	1565	1565	1565	1565	0
186	20240110	165900	29153985	1565	1565	1565	1565	0
187	20240110	165800	29153985	1565	1565	1565	1565	0
188	20240110	165700	29153985	1565	1565	1565	1565	0
189	20240110	165600	29153985	1565	1565	1565	1565	0
190	20240110	165500	29153985	1565	1565	1565	1565	0
191	20240110	165400	29153985	1565	1565	1565	1565	0
192	20240110	165300	29153985	1565	1565	1565	1565	0
193	20240110	165200	29153985	1565	1565	1565	1565	0
194	20240110	165100	29153985	1565	1565	1565	1565	0
195	20240110	165000	29153985	1565	1565	1565	1565	0
196	20240110	164900	29153985	1565	1565	1565	1565	0
197	20240110	164800	29153985	1565	1565	1565	1565	0
198	20240110	164700	29153985	1565	1565	1565	1565	0
199	20240110	164600	29153985	1565	1565	1565	1565	0
200	20240110	164500	29153985	1565	1565	1565	1565	0
201	20240110	164400	29153985	1565	1565	1565	1565	0
202	20240110	164300	29153985	1565	1565	1565	1565	0
203	20240110	164200	29153985	1565	1565	1565	1565	0
204	20240110	164100	29153985	1565	1565	1565	1565	0
205	20240110	164000	29153985	1565	1565	1565	1565	0
206	20240110	163900	29153985	1565	1565	1565	1565	0
207	20240110	163800	29153985	1565	1565	1565	1565	0
208	20240110	163700	29153985	1565	1565	1565	1565	0
209	20240110	163600	29153985	1565	1565	1565	1565	0
210	20240110	163500	29153985	1565	1565	1565	1565	0
211	20240110	163400	29153985	1565	1565	1565	1565	0
212	20240110	163300	29153985	1565	1565	1565	1565	3038
213	20240110	163200	29153985	1565	1565	1565	1565	0
214	20240110	163100	29153985	1565	1565	1565	1565	0
215	20240110	163000	29153985	1565	1565	1565	1565	0
216	20240110	162900	29153985	1565	1565	1565	1565	0
217	20240110	162800	29153985	1565	1565	1565	1565	0
218	20240110	162700	29153985	1565	1565	1565	1565	0
219	20240110	162600	29153985	1565	1565	1565	1565	0
220	20240110	162500	29153985	1565	1565	1565	1565	0
221	20240110	162400	29153985	1565	1565	1565	1565	0
222	20240110	162300	29153985	1565	1565	1565	1565	0
223	20240110	162200	29153985	1565	1565	1565	1565	0
224	20240110	162100	29153985	1565	1565	1565	1565	0
225	20240110	162000	29153985	1565	1565	1565	1565	0
226	20240110	161900	29153985	1565	1565	1565	1565	0
227	20240110	161800	29153985	1565	1565	1565	1565	0
228	20240110	161700	29153985	1565	1565	1565	1565	0
229	20240110	161600	29153985	1565	1565	1565	1565	0
230	20240110	161500	29153985	1565	1565	1565	1565	0
231	20240110	161400	29153985	1565	1565	1565	1565	0
232	20240110	161300	29153985	1565	1565	1565	1565	0
233	20240110	161200	29153985	1565	1565	1565	1565	0
234	20240110	161100	29153985	1565	1565	1565	1565	0
235	20240110	161000	29153985	1565	1565	1565	1565	0
236	20240110	160900	29153985	1565	1565	1565	1565	0
237	20240110	160800	29153985	1565	1565	1565	1565	0
238	20240110	160700	29153985	1565	1565	1565	1565	0
239	20240110	160600	29153985	1565	1565	1565	1565	0
240	20240110	160500	29153985	1565	1565	1565	1565	0
241	20240110	160400	29153985	1565	1565	1565	1565	0
242	20240110	160300	29153985	1565	1565	1565	1565	3038
243	20240110	160200	29153985	1565	1565	1565	1565	0
244	20240110	160100	29153985	1565	1565	1565	1565	0
245	20240110	160000	29153985	1565	1565	1565	1565	0
246	20240110	155900	29153985	1565	1565	1565	1565	0
247	20240110	155800	29153985	1565	1565	1565	1565	0
248	20240110	155700	29153985	1565	1565	1565	1565	0
249	20240110	155600	29153985	1565	1565	1565	1565	0
250	20240110	155500	29153985	1565	1565	1565	1565	0
251	20240110	155400	29153985	1565	1565	1565	1565	0
252	20240110	155300	29153985	1565	1565	1565	1565	0
253	20240110	155200	29153985	1565	1565	1565	1565	0
254	20240110	155100	29153985	1565	1565	1565	1565	0
255	20240110	155000	29153985	1565	1565	1565	1565	0
256	20240110	154900	29153985	1565	1565	1565	1565	0
257	20240110	154800	29153985	1565	1565	1565	1565	0
258	20240110	154700	29153985	1565	1565	1565	1565	0
259	20240110	154600	29153985	1565	1565	1565	1565	0
260	20240110	154500	29153985	1565	1565	1565	1565	0
261	20240110	154400	29153985	1565	1565	1565	1565	0
262	20240110	154300	29153985	1565	1565	1565	1565	0
263	20240110	154200	29153985	1565	1565	1565	1565	0
264	20240110	154100	29153985	1565	1565	1565	1565	0
265	20240110	154000	29153985	1565	1565	1565	1565	0
266	20240110	153900	29153985	1565	1565	1565	1565	0
267	20240110	153800	29153985	1565	1565	1565	1565	0
268	20240110	153700	29153985	1565	1565	1565	1565	0
269	20240110	153600	29153985	1565	1565	1565	1565	0
270	20240110	153500	29153985	1565	1565	1565	1565	0
271	20240110	153400	29153985	1565	1565	1565	1565	0
272	20240110	153300	29153985	1565	1565	1565	1565	3038
273	20240110	153200	29153985	1565	1565	1565	1565	0
274	20240110	153100	29153985	1565	1565	1565	1565	0
275	20240110	153000	29153985	1565	1565	1565	1565	3038
276	20240110	152900	24399515	1570	1570	1570	1570	0
277	20240110	152800	24399515	1570	1570	1570	1570	0
278	20240110	152700	24399515	1570	1570	1570	1570	0
279	20240110	152600	24399515	1570	1570	1570	1570	0
280	20240110	152500	24399515	1570	1570	1570	1570	0
281	20240110	152400	24399515	1570	1570	1570	1570	0
282	20240110	152300	24399515	1570	1570	1570	1570	0
283	20240110	152200	24399515	1570	1570	1570	1570	0
284	20240110	152100	24399515	1570	1570	1570	1570	0
285	20240110	152000	24399515	1570	1570	1570	1570	0
286	20240110	151900	24399515	1570	1570	1570	1570	435
287	20240110	151800	23716565	1569	1569	1569	1569	184
288	20240110	151700	23427869	1569	1569	1569	1569	0
289	20240110	151600	23427869	1569	1569	1569	1569	14
290	20240110	151500	23405903	1567	1567	1567	1567	0
291	20240110	151400	23405903	1567	1567	1567	1567	110
292	20240110	151300	23233533	1568	1568	1568	1568	0
293	20240110	151200	23233533	1568	1568	1568	1568	0
294	20240110	151100	23233533	1568	1568	1568	1568	0
295	20240110	151000	23233533	1568	1568	1568	1568	0
296	20240110	150900	23233533	1568	1568	1568	1568	0
297	20240110	150800	23233533	1568	1568	1568	1568	0
298	20240110	150700	23233533	1568	1568	1568	1568	0
299	20240110	150600	23233533	1568	1568	1568	1568	0
300	20240110	150500	23233533	1568	1568	1568	1568	0
301	20240110	150400	23233533	1568	1568	1568	1568	10
302	20240110	150300	23217853	1567	1567	1567	1567	30
303	20240110	150200	23170843	1566	1566	1566	1566	0
304	20240110	150100	23170843	1566	1566	1566	1566	0
305	20240110	150000	23170843	1566	1566	1566	1566	0
306	20240110	145900	23170843	1566	1566	1566	1566	0
307	20240110	145800	23170843	1566	1566	1566	1566	0
308	20240110	145700	23170843	1566	1566	1566	1566	0
309	20240110	145600	23170843	1566	1566	1566	1566	0
310	20240110	145500	23170843	1566	1566	1566	1566	0
311	20240110	145400	23170843	1566	1566	1566	1566	0
312	20240110	145300	23170843	1566	1566	1566	1566	0
313	20240110	145200	23170843	1566	1567	1567	1566	200
314	20240110	145100	22857532	1569	1569	1569	1569	0
315	20240110	145000	22857532	1569	1569	1569	1569	5
316	20240110	144900	22849687	1569	1569	1569	1569	100
317	20240110	144800	22692787	1567	1567	1567	1567	0
318	20240110	144700	22692787	1567	1567	1567	1567	0
319	20240110	144600	22692787	1567	1567	1567	1567	2
320	20240110	144500	22689653	1567	1567	1567	1567	2
321	20240110	144400	22686519	1567	1567	1567	1567	0
322	20240110	144300	22686519	1567	1567	1567	1567	0
323	20240110	144200	22686519	1567	1567	1567	1567	0
324	20240110	144100	22686519	1567	1567	1567	1567	0
325	20240110	144000	22686519	1567	1567	1567	1567	112
326	20240110	143900	22511015	1567	1567	1567	1567	0
327	20240110	143800	22511015	1567	1567	1567	1567	0
328	20240110	143700	22511015	1567	1567	1567	1567	0
329	20240110	143600	22511015	1567	1567	1567	1567	279
330	20240110	143500	22073822	1567	1567	1567	1567	86
331	20240110	143400	21939060	1565	1565	1565	1565	0
332	20240110	143300	21939060	1565	1565	1565	1565	0
333	20240110	143200	21939060	1565	1565	1565	1565	0
334	20240110	143100	21939060	1565	1565	1565	1565	0
335	20240110	143000	21939060	1565	1565	1565	1565	0
336	20240110	142900	21939060	1565	1565	1565	1565	0
337	20240110	142800	21939060	1565	1565	1565	1565	0
338	20240110	142700	21939060	1565	1565	1565	1565	0
339	20240110	142600	21939060	1565	1565	1565	1565	0
340	20240110	142500	21939060	1565	1565	1565	1565	0
341	20240110	142400	21939060	1565	1565	1565	1565	0
342	20240110	142300	21939060	1565	1565	1565	1565	0
343	20240110	142200	21939060	1565	1565	1565	1565	0
344	20240110	142100	21939060	1565	1565	1565	1565	0
345	20240110	142000	21939060	1565	1565	1565	1565	0
346	20240110	141900	21939060	1565	1565	1565	1565	4
347	20240110	141800	21932800	1566	1566	1566	1566	2
348	20240110	141700	21929668	1565	1565	1565	1565	0
349	20240110	141600	21929668	1565	1566	1566	1565	526
350	20240110	141500	21106278	1567	1567	1567	1567	0
351	20240110	141400	21106278	1567	1567	1567	1567	3
352	20240110	141300	21101577	1566	1566	1566	1566	0
353	20240110	141200	21101577	1566	1566	1566	1566	0
354	20240110	141100	21101577	1566	1566	1566	1566	0
355	20240110	141000	21101577	1566	1566	1566	1566	0
356	20240110	140900	21101577	1566	1566	1566	1566	0
357	20240110	140800	21101577	1566	1566	1566	1566	0
358	20240110	140700	21101577	1566	1566	1566	1566	0
359	20240110	140600	21101577	1566	1566	1566	1566	0
360	20240110	140500	21101577	1566	1566	1566	1566	0
361	20240110	140400	21101577	1566	1566	1566	1566	0
362	20240110	140300	21101577	1566	1566	1566	1566	0
363	20240110	140200	21101577	1566	1566	1566	1566	1
364	20240110	140100	21100011	1566	1566	1566	1566	7
365	20240110	140000	21089049	1567	1567	1567	1567	18
366	20240110	135900	21060843	1567	1567	1567	1567	501
367	20240110	135800	20275776	1569	1569	1569	1569	0
368	20240110	135700	20275776	1569	1569	1569	1569	0
369	20240110	135600	20275776	1569	1569	1569	1569	0
370	20240110	135500	20275776	1569	1568	1569	1568	2
371	20240110	135400	20272639	1566	1566	1566	1566	0
372	20240110	135300	20272639	1566	1566	1566	1566	0
373	20240110	135200	20272639	1566	1566	1566	1566	0
374	20240110	135100	20272639	1566	1566	1566	1566	0
375	20240110	135000	20272639	1566	1566	1566	1566	0
376	20240110	134900	20272639	1566	1566	1566	1566	0
377	20240110	134800	20272639	1566	1566	1566	1566	0
378	20240110	134700	20272639	1566	1566	1566	1566	0
379	20240110	134600	20272639	1566	1566	1566	1566	0
380	20240110	134500	20272639	1566	1566	1566	1566	0
381	20240110	134400	20272639	1566	1566	1566	1566	0
382	20240110	134300	20272639	1566	1566	1566	1566	0
383	20240110	134200	20272639	1566	1566	1566	1566	0
384	20240110	134100	20272639	1566	1566	1566	1566	0
385	20240110	134000	20272639	1566	1566	1566	1566	0
386	20240110	133900	20272639	1566	1567	1567	1566	143
387	20240110	133800	20048562	1568	1568	1568	1568	0
388	20240110	133700	20048562	1568	1568	1568	1568	0
389	20240110	133600	20048562	1568	1568	1568	1568	0
390	20240110	133500	20048562	1568	1568	1568	1568	0
391	20240110	133400	20048562	1568	1568	1568	1568	0
392	20240110	133300	20048562	1568	1569	1569	1568	886
393	20240110	133200	18659114	1569	1569	1569	1569	0
394	20240110	133100	18659114	1569	1569	1569	1569	0
395	20240110	133000	18659114	1569	1569	1569	1569	0
396	20240110	132900	18659114	1569	1569	1569	1569	0
397	20240110	132800	18659114	1569	1569	1569	1569	0
398	20240110	132700	18659114	1569	1569	1569	1569	0
399	20240110	132600	18659114	1569	1569	1569	1569	0
400	20240110	132500	18659114	1569	1569	1569	1569	1
401	20240110	132400	18657545	1569	1569	1569	1569	0
402	20240110	132300	18657545	1569	1569	1569	1569	0
403	20240110	132200	18657545	1569	1569	1569	1569	1
404	20240110	132100	18655976	1568	1568	1568	1568	0
405	20240110	132000	18655976	1568	1568	1568	1568	0
406	20240110	131900	18655976	1568	1568	1568	1568	0
407	20240110	131800	18655976	1568	1568	1568	1568	0
408	20240110	131700	18655976	1568	1568	1568	1568	0
409	20240110	131600	18655976	1568	1568	1568	1568	0
410	20240110	131500	18655976	1568	1568	1568	1568	0
411	20240110	131400	18655976	1568	1568	1568	1568	0
412	20240110	131300	18655976	1568	1568	1568	1568	0
413	20240110	131200	18655976	1568	1568	1568	1568	0
414	20240110	131100	18655976	1568	1568	1568	1568	0
415	20240110	131000	18655976	1568	1568	1568	1568	0
416	20240110	130900	18655976	1568	1568	1568	1568	0
417	20240110	130800	18655976	1568	1569	1569	1568	1000
418	20240110	130700	17087401	1569	1569	1569	1569	0
419	20240110	130600	17087401	1569	1569	1569	1569	0
420	20240110	130500	17087401	1569	1569	1569	1569	117
421	20240110	130400	16903828	1569	1569	1569	1569	0
422	20240110	130300	16903828	1569	1569	1569	1569	22
423	20240110	130200	16869310	1569	1569	1569	1569	0
424	20240110	130100	16869310	1569	1569	1569	1569	0
425	20240110	130000	16869310	1569	1569	1569	1569	0
426	20240110	125900	16869310	1569	1569	1569	1569	2
427	20240110	125800	16866172	1569	1569	1569	1569	0
428	20240110	125700	16866172	1569	1569	1569	1569	0
429	20240110	125600	16866172	1569	1569	1569	1569	2
430	20240110	125500	16863034	1569	1569	1569	1569	0
431	20240110	125400	16863034	1569	1569	1569	1569	0
432	20240110	125300	16863034	1569	1569	1569	1569	2
433	20240110	125200	16859896	1569	1569	1569	1569	0
434	20240110	125100	16859896	1569	1569	1569	1569	0
435	20240110	125000	16859896	1569	1569	1569	1569	0
436	20240110	124900	16859896	1569	1569	1569	1569	0
437	20240110	124800	16859896	1569	1569	1569	1569	0
438	20240110	124700	16859896	1569	1569	1569	1569	0
439	20240110	124600	16859896	1569	1569	1569	1569	0
440	20240110	124500	16859896	1569	1569	1569	1569	50
441	20240110	124400	16781446	1569	1569	1569	1569	0
442	20240110	124300	16781446	1569	1569	1569	1569	0
443	20240110	124200	16781446	1569	1569	1569	1569	0
444	20240110	124100	16781446	1569	1569	1569	1569	0
445	20240110	124000	16781446	1569	1569	1569	1569	0
446	20240110	123900	16781446	1569	1569	1569	1569	39
447	20240110	123800	16720255	1569	1569	1569	1569	0
448	20240110	123700	16720255	1569	1569	1569	1569	0
449	20240110	123600	16720255	1569	1569	1569	1569	0
450	20240110	123500	16720255	1569	1569	1569	1569	0
451	20240110	123400	16720255	1569	1569	1569	1569	0
452	20240110	123300	16720255	1569	1569	1569	1569	0
453	20240110	123200	16720255	1569	1569	1569	1569	0
454	20240110	123100	16720255	1569	1569	1569	1569	0
455	20240110	123000	16720255	1569	1569	1569	1569	0
456	20240110	122900	16720255	1569	1569	1569	1569	0
457	20240110	122800	16720255	1569	1569	1569	1569	0
458	20240110	122700	16720255	1569	1569	1569	1569	0
459	20240110	122600	16720255	1569	1569	1569	1569	1
460	20240110	122500	16718686	1569	1569	1569	1569	0
461	20240110	122400	16718686	1569	1569	1569	1569	2
462	20240110	122300	16715548	1568	1570	1570	1568	301
463	20240110	122200	16243578	1569	1569	1569	1569	1
464	20240110	122100	16242009	1569	1569	1569	1569	0
465	20240110	122000	16242009	1569	1569	1569	1569	0
466	20240110	121900	16242009	1569	1569	1569	1569	0
467	20240110	121800	16242009	1569	1569	1569	1569	1
468	20240110	121700	16240440	1568	1568	1568	1568	0
469	20240110	121600	16240440	1568	1568	1568	1568	0
470	20240110	121500	16240440	1568	1568	1568	1568	0
471	20240110	121400	16240440	1568	1568	1568	1568	0
472	20240110	121300	16240440	1568	1569	1569	1568	2
473	20240110	121200	16237303	1570	1570	1570	1570	0
474	20240110	121100	16237303	1570	1570	1570	1570	0
475	20240110	121000	16237303	1570	1570	1570	1570	0
476	20240110	120900	16237303	1570	1570	1570	1570	0
477	20240110	120800	16237303	1570	1570	1570	1570	0
478	20240110	120700	16237303	1570	1568	1570	1568	27
479	20240110	120600	16194915	1570	1570	1570	1570	0
480	20240110	120500	16194915	1570	1570	1570	1570	9
481	20240110	120400	16180785	1572	1572	1572	1572	0
482	20240110	120300	16180785	1572	1572	1572	1572	0
483	20240110	120200	16180785	1572	1572	1572	1572	0
484	20240110	120100	16180785	1572	1572	1572	1572	0
485	20240110	120000	16180785	1572	1572	1572	1572	0
486	20240110	115900	16180785	1572	1572	1572	1572	0
487	20240110	115800	16180785	1572	1572	1572	1572	0
488	20240110	115700	16180785	1572	1572	1572	1572	0
489	20240110	115600	16180785	1572	1572	1572	1572	0
490	20240110	115500	16180785	1572	1572	1572	1572	0
491	20240110	115400	16180785	1572	1572	1572	1572	12
492	20240110	115300	16161921	1572	1572	1572	1572	0
493	20240110	115200	16161921	1572	1572	1572	1572	0
494	20240110	115100	16161921	1572	1572	1572	1572	0
495	20240110	115000	16161921	1572	1572	1572	1572	0
496	20240110	114900	16161921	1572	1572	1572	1572	0
497	20240110	114800	16161921	1572	1572	1572	1572	0
498	20240110	114700	16161921	1572	1572	1572	1572	0
499	20240110	114600	16161921	1572	1572	1572	1572	0
500	20240110	114500	16161921	1572	1572	1572	1572	0
501	20240110	114400	16161921	1572	1572	1572	1572	0
502	20240110	114300	16161921	1572	1567	1572	1567	3
503	20240110	114200	16157215	1567	1567	1567	1567	0
504	20240110	114100	16157215	1567	1567	1567	1567	0
505	20240110	114000	16157215	1567	1567	1567	1567	0
506	20240110	113900	16157215	1567	1567	1567	1567	0
507	20240110	113800	16157215	1567	1567	1567	1567	0
508	20240110	113700	16157215	1567	1567	1567	1567	0
509	20240110	113600	16157215	1567	1567	1567	1567	0
510	20240110	113500	16157215	1567	1567	1567	1567	0
511	20240110	113400	16157215	1567	1567	1567	1567	0
512	20240110	113300	16157215	1567	1567	1567	1567	0
513	20240110	113200	16157215	1567	1567	1567	1567	0
514	20240110	113100	16157215	1567	1567	1567	1567	0
515	20240110	113000	16157215	1567	1567	1567	1567	0
516	20240110	112900	16157215	1567	1567	1567	1567	0
517	20240110	112800	16157215	1567	1567	1567	1567	0
518	20240110	112700	16157215	1567	1567	1567	1567	0
519	20240110	112600	16157215	1567	1567	1567	1567	0
520	20240110	112500	16157215	1567	1567	1567	1567	0
521	20240110	112400	16157215	1567	1567	1567	1567	0
522	20240110	112300	16157215	1567	1567	1567	1567	0
523	20240110	112200	16157215	1567	1567	1567	1567	0
524	20240110	112100	16157215	1567	1567	1567	1567	0
525	20240110	112000	16157215	1567	1567	1567	1567	0
526	20240110	111900	16157215	1567	1567	1567	1567	0
527	20240110	111800	16157215	1567	1567	1567	1567	0
528	20240110	111700	16157215	1567	1569	1569	1567	21
529	20240110	111600	16124278	1570	1570	1570	1570	0
530	20240110	111500	16124278	1570	1570	1570	1570	700
531	20240110	111400	15025278	1572	1572	1572	1572	0
532	20240110	111300	15025278	1572	1572	1572	1572	0
533	20240110	111200	15025278	1572	1572	1572	1572	0
534	20240110	111100	15025278	1572	1570	1572	1570	2
535	20240110	111000	15022136	1570	1570	1570	1570	0
536	20240110	110900	15022136	1570	1570	1570	1570	0
537	20240110	110800	15022136	1570	1570	1570	1570	0
538	20240110	110700	15022136	1570	1570	1570	1570	2
539	20240110	110600	15018996	1570	1570	1570	1570	0
540	20240110	110500	15018996	1570	1570	1570	1570	5
541	20240110	110400	15011146	1570	1570	1570	1570	3
542	20240110	110300	15006436	1568	1568	1568	1568	0
543	20240110	110200	15006436	1568	1568	1568	1568	0
544	20240110	110100	15006436	1568	1568	1568	1568	0
545	20240110	110000	15006436	1568	1569	1569	1568	2
546	20240110	105900	15003299	1569	1569	1569	1569	7
547	20240110	105800	14992316	1569	1569	1569	1569	0
548	20240110	105700	14992316	1569	1569	1569	1569	0
549	20240110	105600	14992316	1569	1569	1569	1569	0
550	20240110	105500	14992316	1569	1569	1569	1569	0
551	20240110	105400	14992316	1569	1569	1569	1569	0
552	20240110	105300	14992316	1569	1569	1569	1569	0
553	20240110	105200	14992316	1569	1569	1569	1569	0
554	20240110	105100	14992316	1569	1569	1569	1569	0
555	20240110	105000	14992316	1569	1569	1569	1569	0
556	20240110	104900	14992316	1569	1569	1569	1569	0
557	20240110	104800	14992316	1569	1569	1569	1569	0
558	20240110	104700	14992316	1569	1569	1569	1569	0
559	20240110	104600	14992316	1569	1569	1569	1569	1
560	20240110	104500	14990747	1570	1570	1570	1570	0
561	20240110	104400	14990747	1570	1571	1571	1570	2
562	20240110	104300	14987606	1572	1572	1572	1572	0
563	20240110	104200	14987606	1572	1572	1572	1572	0
564	20240110	104100	14987606	1572	1572	1572	1572	0
565	20240110	104000	14987606	1572	1572	1572	1572	0
566	20240110	103900	14987606	1572	1572	1572	1572	0
567	20240110	103800	14987606	1572	1572	1572	1572	1
568	20240110	103700	14986034	1571	1571	1571	1571	0
569	20240110	103600	14986034	1571	1571	1571	1571	10
570	20240110	103500	14970324	1571	1571	1571	1571	18
571	20240110	103400	14942046	1571	1571	1571	1571	0
572	20240110	103300	14942046	1571	1571	1571	1571	0
573	20240110	103200	14942046	1571	1571	1571	1571	0
574	20240110	103100	14942046	1571	1571	1571	1571	0
575	20240110	103000	14942046	1571	1571	1571	1571	0
576	20240110	102900	14942046	1571	1571	1571	1571	5
577	20240110	102800	14934191	1571	1570	1571	1570	2
578	20240110	102700	14931050	1570	1570	1570	1570	1
579	20240110	102600	14929480	1570	1570	1570	1570	2
580	20240110	102500	14926340	1570	1570	1570	1570	0
581	20240110	102400	14926340	1570	1570	1570	1570	1
582	20240110	102300	14924770	1561	1561	1561	1561	0
583	20240110	102200	14924770	1561	1561	1561	1561	0
584	20240110	102100	14924770	1561	1561	1561	1561	0
585	20240110	102000	14924770	1561	1561	1561	1561	0
586	20240110	101900	14924770	1561	1561	1561	1561	0
587	20240110	101800	14924770	1561	1561	1561	1561	775
588	20240110	101700	13714995	1561	1561	1561	1561	0
589	20240110	101600	13714995	1561	1561	1561	1561	0
590	20240110	101500	13714995	1561	1561	1561	1561	3
591	20240110	101400	13710312	1561	1561	1561	1561	0
592	20240110	101300	13710312	1561	1558	1561	1557	923
593	20240110	101200	12272780	1561	1561	1561	1561	1
594	20240110	101100	12271219	1557	1557	1557	1557	0
595	20240110	101000	12271219	1557	1557	1557	1557	0
596	20240110	100900	12271219	1557	1557	1557	1557	0
597	20240110	100800	12271219	1557	1557	1557	1557	0
598	20240110	100700	12271219	1557	1561	1561	1557	338
599	20240110	100600	11744312	1560	1560	1560	1560	9
600	20240110	100500	11730272	1560	1560	1560	1560	200
601	20240110	100400	11418272	1560	1560	1560	1560	10
602	20240110	100300	11402672	1559	1560	1560	1559	51
603	20240110	100200	11323162	1560	1560	1560	1560	280
604	20240110	100100	10886362	1561	1561	1561	1561	474
605	20240110	100000	10146448	1561	1561	1561	1561	7
606	20240110	095900	10135521	1560	1560	1560	1560	0
607	20240110	095800	10135521	1560	1560	1560	1560	0
608	20240110	095700	10135521	1560	1570	1570	1560	3000
609	20240110	095600	5448172	1571	1571	1571	1571	0
610	20240110	095500	5448172	1571	1571	1571	1571	0
611	20240110	095400	5448172	1571	1572	1572	1571	508
612	20240110	095300	4650097	1573	1575	1575	1573	99
613	20240110	095200	4494313	1578	1578	1578	1578	0
614	20240110	095100	4494313	1578	1578	1578	1578	0
615	20240110	095000	4494313	1578	1578	1578	1578	220
616	20240110	094900	4147153	1579	1579	1579	1579	0
617	20240110	094800	4147153	1579	1579	1579	1579	10
618	20240110	094700	4131363	1576	1576	1576	1576	0
619	20240110	094600	4131363	1576	1576	1576	1576	400
620	20240110	094500	3500963	1579	1579	1579	1579	0
621	20240110	094400	3500963	1579	1579	1579	1579	0
622	20240110	094300	3500963	1579	1579	1579	1579	227
623	20240110	094200	3142530	1579	1579	1579	1579	100
624	20240110	094100	2984630	1579	1579	1579	1579	0
625	20240110	094000	2984630	1579	1579	1579	1579	0
626	20240110	093900	2984630	1579	1579	1579	1579	1
627	20240110	093800	2983051	1581	1581	1581	1581	0
628	20240110	093700	2983051	1581	1581	1581	1581	0
629	20240110	093600	2983051	1581	1581	1581	1581	0
630	20240110	093500	2983051	1581	1581	1581	1581	0
631	20240110	093400	2983051	1581	1576	1581	1576	501
632	20240110	093300	2193470	1576	1576	1576	1576	0
633	20240110	093200	2193470	1576	1576	1576	1576	0
634	20240110	093100	2193470	1576	1580	1580	1576	359
635	20240110	093000	1627549	1581	1581	1581	1581	0
636	20240110	092900	1627549	1581	1579	1581	1579	42
637	20240110	092800	1561149	1581	1581	1581	1581	23
638	20240110	092700	1524786	1580	1580	1580	1580	1
639	20240110	092600	1523206	1581	1579	1581	1579	102
640	20240110	092500	1361946	1579	1579	1579	1579	0
641	20240110	092400	1361946	1579	1579	1579	1579	0
642	20240110	092300	1361946	1579	1579	1579	1579	1
643	20240110	092200	1360367	1580	1580	1580	1580	1
644	20240110	092100	1358787	1581	1581	1581	1581	0
645	20240110	092000	1358787	1581	1581	1581	1581	20
646	20240110	091900	1327167	1581	1582	1582	1581	2
647	20240110	091800	1324004	1576	1576	1576	1576	0
648	20240110	091700	1324004	1576	1576	1576	1576	0
649	20240110	091600	1324004	1576	1576	1576	1576	40
650	20240110	091500	1260964	1576	1579	1579	1576	121
651	20240110	091400	1070125	1580	1580	1580	1580	0
652	20240110	091300	1070125	1580	1582	1582	1580	67
653	20240110	091200	964259	1583	1584	1584	1583	92
654	20240110	091100	818532	1584	1584	1584	1584	157
655	20240110	091000	569844	1580	1580	1580	1580	0
656	20240110	090900	569844	1580	1582	1582	1580	118
657	20240110	090800	383189	1585	1585	1585	1585	5
658	20240110	090700	375264	1589	1589	1589	1589	0
659	20240110	090600	375264	1589	1589	1589	1589	11
660	20240110	090500	357785	1589	1589	1589	1589	0
661	20240110	090400	357785	1589	1590	1590	1589	12
662	20240110	090300	338716	1589	1589	1589	1589	0
663	20240110	090200	338716	1589	1589	1589	1589	0
664	20240110	090100	338716	1589	1589	1589	1589	0
665	20240110	090000	338716	1589	1591	1591	1589	213