KissMeData/018700/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	190500	200259220	1670	1670	1670	1670	1263
3	20240117	190400	200259220	1670	1670	1670	1670	0
4	20240117	190300	200259220	1670	1670	1670	1670	0
5	20240117	190200	200259220	1670	1670	1670	1670	0
6	20240117	190100	200259220	1670	1670	1670	1670	0
7	20240117	190000	200259220	1670	1670	1670	1670	0
8	20240117	185900	200259220	1670	1670	1670	1670	0
9	20240117	185800	200259220	1670	1670	1670	1670	0
10	20240117	185700	200259220	1670	1670	1670	1670	0
11	20240117	185600	200259220	1670	1670	1670	1670	0
12	20240117	185500	200259220	1670	1670	1670	1670	0
13	20240117	185400	200259220	1670	1670	1670	1670	0
14	20240117	185300	200259220	1670	1670	1670	1670	0
15	20240117	185200	200259220	1670	1670	1670	1670	0
16	20240117	185100	200259220	1670	1670	1670	1670	0
17	20240117	185000	200259220	1670	1670	1670	1670	0
18	20240117	184900	200259220	1670	1670	1670	1670	0
19	20240117	184800	200259220	1670	1670	1670	1670	0
20	20240117	184700	200259220	1670	1670	1670	1670	0
21	20240117	184600	200259220	1670	1670	1670	1670	0
22	20240117	184500	200259220	1670	1670	1670	1670	0
23	20240117	184400	200259220	1670	1670	1670	1670	0
24	20240117	184300	200259220	1670	1670	1670	1670	0
25	20240117	184200	200259220	1670	1670	1670	1670	0
26	20240117	184100	200259220	1670	1670	1670	1670	0
27	20240117	184000	200259220	1670	1670	1670	1670	0
28	20240117	183900	200259220	1670	1670	1670	1670	0
29	20240117	183800	200259220	1670	1670	1670	1670	0
30	20240117	183700	200259220	1670	1670	1670	1670	0
31	20240117	183600	200259220	1670	1670	1670	1670	0
32	20240117	183500	200259220	1670	1670	1670	1670	1263
33	20240117	183400	200259220	1670	1670	1670	1670	0
34	20240117	183300	200259220	1670	1670	1670	1670	0
35	20240117	183200	200259220	1670	1670	1670	1670	0
36	20240117	183100	200259220	1670	1670	1670	1670	0
37	20240117	183000	200259220	1670	1670	1670	1670	0
38	20240117	182900	200259220	1670	1670	1670	1670	0
39	20240117	182800	200259220	1670	1670	1670	1670	0
40	20240117	182700	200259220	1670	1670	1670	1670	0
41	20240117	182600	200259220	1670	1670	1670	1670	0
42	20240117	182500	200259220	1670	1670	1670	1670	0
43	20240117	182400	200259220	1670	1670	1670	1670	0
44	20240117	182300	200259220	1670	1670	1670	1670	0
45	20240117	182200	200259220	1670	1670	1670	1670	0
46	20240117	182100	200259220	1670	1670	1670	1670	0
47	20240117	182000	200259220	1670	1670	1670	1670	0
48	20240117	181900	200259220	1670	1670	1670	1670	0
49	20240117	181800	200259220	1670	1670	1670	1670	0
50	20240117	181700	200259220	1670	1670	1670	1670	0
51	20240117	181600	200259220	1670	1670	1670	1670	0
52	20240117	181500	200259220	1670	1670	1670	1670	0
53	20240117	181400	200259220	1670	1670	1670	1670	0
54	20240117	181300	200259220	1670	1670	1670	1670	0
55	20240117	181200	200259220	1670	1670	1670	1670	0
56	20240117	181100	200259220	1670	1670	1670	1670	0
57	20240117	181000	200259220	1670	1670	1670	1670	0
58	20240117	180900	200259220	1670	1670	1670	1670	0
59	20240117	180800	200259220	1670	1670	1670	1670	0
60	20240117	180700	200259220	1670	1670	1670	1670	0
61	20240117	180600	200259220	1670	1670	1670	1670	0
62	20240117	180500	200259220	1670	1670	1670	1670	1263
63	20240117	180400	200259220	1670	1670	1670	1670	0
64	20240117	180300	200259220	1670	1670	1670	1670	0
65	20240117	180200	200259220	1670	1670	1670	1670	0
66	20240117	180100	200259220	1670	1670	1670	1670	0
67	20240117	180000	200259220	1670	1670	1670	1670	0
68	20240117	175900	200259220	1670	1670	1670	1670	0
69	20240117	175800	200259220	1670	1670	1670	1670	0
70	20240117	175700	200259220	1670	1670	1670	1670	0
71	20240117	175600	200259220	1670	1670	1670	1670	0
72	20240117	175500	200259220	1670	1670	1670	1670	0
73	20240117	175400	200259220	1670	1670	1670	1670	0
74	20240117	175300	200259220	1670	1670	1670	1670	0
75	20240117	175200	200259220	1670	1670	1670	1670	0
76	20240117	175100	200259220	1670	1670	1670	1670	0
77	20240117	175000	200259220	1670	1670	1670	1670	0
78	20240117	174900	200259220	1670	1670	1670	1670	0
79	20240117	174800	200259220	1670	1670	1670	1670	0
80	20240117	174700	200259220	1670	1670	1670	1670	0
81	20240117	174600	200259220	1670	1670	1670	1670	0
82	20240117	174500	200259220	1670	1670	1670	1670	0
83	20240117	174400	200259220	1670	1670	1670	1670	0
84	20240117	174300	200259220	1670	1670	1670	1670	0
85	20240117	174200	200259220	1670	1670	1670	1670	0
86	20240117	174100	200259220	1670	1670	1670	1670	0
87	20240117	174000	200259220	1670	1670	1670	1670	0
88	20240117	173900	200259220	1670	1670	1670	1670	0
89	20240117	173800	200259220	1670	1670	1670	1670	0
90	20240117	173700	200259220	1670	1670	1670	1670	0
91	20240117	173600	200259220	1670	1670	1670	1670	0
92	20240117	173500	200259220	1670	1670	1670	1670	1263
93	20240117	173400	200259220	1670	1670	1670	1670	0
94	20240117	173300	200259220	1670	1670	1670	1670	0
95	20240117	173200	200259220	1670	1670	1670	1670	0
96	20240117	173100	200259220	1670	1670	1670	1670	0
97	20240117	173000	200259220	1670	1670	1670	1670	0
98	20240117	172900	200259220	1670	1670	1670	1670	0
99	20240117	172800	200259220	1670	1670	1670	1670	0
100	20240117	172700	200259220	1670	1670	1670	1670	0
101	20240117	172600	200259220	1670	1670	1670	1670	0
102	20240117	172500	200259220	1670	1670	1670	1670	0
103	20240117	172400	200259220	1670	1670	1670	1670	0
104	20240117	172300	200259220	1670	1670	1670	1670	0
105	20240117	172200	200259220	1670	1670	1670	1670	0
106	20240117	172100	200259220	1670	1670	1670	1670	0
107	20240117	172000	200259220	1670	1670	1670	1670	0
108	20240117	171900	200259220	1670	1670	1670	1670	0
109	20240117	171800	200259220	1670	1670	1670	1670	0
110	20240117	171700	200259220	1670	1670	1670	1670	0
111	20240117	171600	200259220	1670	1670	1670	1670	0
112	20240117	171500	200259220	1670	1670	1670	1670	0
113	20240117	171400	200259220	1670	1670	1670	1670	0
114	20240117	171300	200259220	1670	1670	1670	1670	0
115	20240117	171200	200259220	1670	1670	1670	1670	0
116	20240117	171100	200259220	1670	1670	1670	1670	0
117	20240117	171000	200259220	1670	1670	1670	1670	0
118	20240117	170900	200259220	1670	1670	1670	1670	0
119	20240117	170800	200259220	1670	1670	1670	1670	0
120	20240117	170700	200259220	1670	1670	1670	1670	0
121	20240117	170600	200259220	1670	1670	1670	1670	0
122	20240117	170500	200259220	1670	1670	1670	1670	1263
123	20240117	170400	200259220	1670	1670	1670	1670	0
124	20240117	170300	200259220	1670	1670	1670	1670	0
125	20240117	170200	200259220	1670	1670	1670	1670	0
126	20240117	170100	200259220	1670	1670	1670	1670	0
127	20240117	170000	200259220	1670	1670	1670	1670	0
128	20240117	165900	200259220	1670	1670	1670	1670	0
129	20240117	165800	200259220	1670	1670	1670	1670	0
130	20240117	165700	200259220	1670	1670	1670	1670	0
131	20240117	165600	200259220	1670	1670	1670	1670	0
132	20240117	165500	200259220	1670	1670	1670	1670	0
133	20240117	165400	200259220	1670	1670	1670	1670	0
134	20240117	165300	200259220	1670	1670	1670	1670	0
135	20240117	165200	200259220	1670	1670	1670	1670	0
136	20240117	165100	200259220	1670	1670	1670	1670	0
137	20240117	165000	200259220	1670	1670	1670	1670	0
138	20240117	164900	200259220	1670	1670	1670	1670	0
139	20240117	164800	200259220	1670	1670	1670	1670	0
140	20240117	164700	200259220	1670	1670	1670	1670	0
141	20240117	164600	200259220	1670	1670	1670	1670	0
142	20240117	164500	200259220	1670	1670	1670	1670	0
143	20240117	164400	200259220	1670	1670	1670	1670	0
144	20240117	164300	200259220	1670	1670	1670	1670	0
145	20240117	164200	200259220	1670	1670	1670	1670	0
146	20240117	164100	200259220	1670	1670	1670	1670	0
147	20240117	164000	200259220	1670	1670	1670	1670	0
148	20240117	163900	200259220	1670	1670	1670	1670	0
149	20240117	163800	200259220	1670	1670	1670	1670	0
150	20240117	163700	200259220	1670	1670	1670	1670	0
151	20240117	163600	200259220	1670	1670	1670	1670	0
152	20240117	163500	200259220	1670	1670	1670	1670	1263
153	20240117	163400	200259220	1670	1670	1670	1670	0
154	20240117	163300	200259220	1670	1670	1670	1670	0
155	20240117	163200	200259220	1670	1670	1670	1670	0
156	20240117	163100	200259220	1670	1670	1670	1670	0
157	20240117	163000	200259220	1670	1670	1670	1670	0
158	20240117	162900	200259220	1670	1670	1670	1670	0
159	20240117	162800	200259220	1670	1670	1670	1670	0
160	20240117	162700	200259220	1670	1670	1670	1670	0
161	20240117	162600	200259220	1670	1670	1670	1670	0
162	20240117	162500	200259220	1670	1670	1670	1670	0
163	20240117	162400	200259220	1670	1670	1670	1670	0
164	20240117	162300	200259220	1670	1670	1670	1670	0
165	20240117	162200	200259220	1670	1670	1670	1670	0
166	20240117	162100	200259220	1670	1670	1670	1670	0
167	20240117	162000	200259220	1670	1670	1670	1670	0
168	20240117	161900	200259220	1670	1670	1670	1670	0
169	20240117	161800	200259220	1670	1670	1670	1670	0
170	20240117	161700	200259220	1670	1670	1670	1670	0
171	20240117	161600	200259220	1670	1670	1670	1670	0
172	20240117	161500	200259220	1670	1670	1670	1670	0
173	20240117	161400	200259220	1670	1670	1670	1670	0
174	20240117	161300	200259220	1670	1670	1670	1670	0
175	20240117	161200	200259220	1670	1670	1670	1670	0
176	20240117	161100	200259220	1670	1670	1670	1670	0
177	20240117	161000	200259220	1670	1670	1670	1670	0
178	20240117	160900	200259220	1670	1670	1670	1670	0
179	20240117	160800	200259220	1670	1670	1670	1670	0
180	20240117	160700	200259220	1670	1670	1670	1670	0
181	20240117	160600	200259220	1670	1670	1670	1670	0
182	20240117	160500	200259220	1670	1670	1670	1670	1263
183	20240117	160400	200259220	1670	1670	1670	1670	0
184	20240117	160300	200259220	1670	1670	1670	1670	0
185	20240117	160200	200259220	1670	1670	1670	1670	0
186	20240117	160100	200259220	1670	1670	1670	1670	0
187	20240117	160000	200259220	1670	1670	1670	1670	0
188	20240117	155900	200259220	1670	1670	1670	1670	0
189	20240117	155800	200259220	1670	1670	1670	1670	0
190	20240117	155700	200259220	1670	1670	1670	1670	0
191	20240117	155600	200259220	1670	1670	1670	1670	0
192	20240117	155500	200259220	1670	1670	1670	1670	0
193	20240117	155400	200259220	1670	1670	1670	1670	0
194	20240117	155300	200259220	1670	1670	1670	1670	0
195	20240117	155200	200259220	1670	1670	1670	1670	0
196	20240117	155100	200259220	1670	1670	1670	1670	0
197	20240117	155000	200259220	1670	1670	1670	1670	0
198	20240117	154900	200259220	1670	1670	1670	1670	0
199	20240117	154800	200259220	1670	1670	1670	1670	0
200	20240117	154700	200259220	1670	1670	1670	1670	0
201	20240117	154600	200259220	1670	1670	1670	1670	0
202	20240117	154500	200259220	1670	1670	1670	1670	0
203	20240117	154400	200259220	1670	1670	1670	1670	0
204	20240117	154300	200259220	1670	1670	1670	1670	0
205	20240117	154200	200259220	1670	1670	1670	1670	0
206	20240117	154100	200259220	1670	1670	1670	1670	0
207	20240117	154000	200259220	1670	1670	1670	1670	0
208	20240117	153900	200259220	1670	1670	1670	1670	0
209	20240117	153800	200259220	1670	1670	1670	1670	0
210	20240117	153700	200259220	1670	1670	1670	1670	0
211	20240117	153600	200259220	1670	1670	1670	1670	0
212	20240117	153500	200259220	1670	1670	1670	1670	1263
213	20240117	153400	200259220	1670	1670	1670	1670	0
214	20240117	153300	200259220	1670	1670	1670	1670	0
215	20240117	153200	200259220	1670	1670	1670	1670	0
216	20240117	153100	200259220	1670	1670	1670	1670	0
217	20240117	153000	200259220	1670	1670	1670	1670	1263
218	20240117	152900	198150010	1667	1667	1667	1667	0
219	20240117	152800	198150010	1667	1667	1667	1667	0
220	20240117	152700	198150010	1667	1667	1667	1667	0
221	20240117	152600	198150010	1667	1667	1667	1667	0
222	20240117	152500	198150010	1667	1667	1667	1667	0
223	20240117	152400	198150010	1667	1667	1667	1667	0
224	20240117	152300	198150010	1667	1667	1667	1667	0
225	20240117	152200	198150010	1667	1667	1667	1667	0
226	20240117	152100	198150010	1667	1667	1667	1667	0
227	20240117	152000	198150010	1667	1667	1667	1667	0
228	20240117	151900	198150010	1667	1668	1669	1667	52
229	20240117	151800	198063303	1670	1670	1670	1670	0
230	20240117	151700	198063303	1670	1670	1670	1670	0
231	20240117	151600	198063303	1670	1670	1670	1670	0
232	20240117	151500	198063303	1670	1670	1670	1670	0
233	20240117	151400	198063303	1670	1670	1670	1670	14
234	20240117	151300	198039923	1670	1670	1670	1670	0
235	20240117	151200	198039923	1670	1670	1670	1670	30
236	20240117	151100	197989823	1666	1666	1666	1666	55
237	20240117	151000	197898193	1670	1668	1670	1666	957
238	20240117	150900	196301959	1670	1670	1670	1670	2
239	20240117	150800	196298619	1668	1669	1669	1668	1185
240	20240117	150700	194322038	1669	1669	1669	1669	4
241	20240117	150600	194315362	1668	1668	1668	1668	0
242	20240117	150500	194315362	1668	1668	1668	1668	32
243	20240117	150400	194261986	1666	1666	1666	1666	595
244	20240117	150300	193270716	1665	1665	1665	1665	8
245	20240117	150200	193257396	1666	1666	1666	1666	62
246	20240117	150100	193154104	1666	1666	1666	1666	0
247	20240117	150000	193154104	1666	1666	1666	1666	3
248	20240117	145900	193149106	1666	1666	1666	1666	0
249	20240117	145800	193149106	1666	1666	1666	1666	2
250	20240117	145700	193145774	1665	1665	1665	1665	0
251	20240117	145600	193145774	1665	1666	1666	1665	30
252	20240117	145500	193095823	1665	1665	1665	1665	0
253	20240117	145400	193095823	1665	1665	1665	1665	0
254	20240117	145300	193095823	1665	1665	1665	1665	0
255	20240117	145200	193095823	1665	1665	1665	1665	0
256	20240117	145100	193095823	1665	1665	1665	1665	112
257	20240117	145000	192909343	1664	1664	1664	1664	100
258	20240117	144900	192742943	1665	1665	1665	1665	14
259	20240117	144800	192719633	1665	1665	1665	1665	0
260	20240117	144700	192719633	1665	1665	1665	1665	1
261	20240117	144600	192717968	1664	1664	1664	1664	151
262	20240117	144500	192466704	1665	1665	1665	1665	1
263	20240117	144400	192465039	1663	1663	1663	1663	0
264	20240117	144300	192465039	1663	1663	1663	1663	0
265	20240117	144200	192465039	1663	1663	1663	1663	0
266	20240117	144100	192465039	1663	1663	1663	1663	0
267	20240117	144000	192465039	1663	1663	1663	1663	1000
268	20240117	143900	190802039	1663	1664	1665	1663	2336
269	20240117	143800	186917243	1665	1665	1665	1665	10
270	20240117	143700	186900593	1662	1662	1662	1662	950
271	20240117	143600	185321693	1662	1662	1662	1662	0
272	20240117	143500	185321693	1662	1662	1662	1662	107
273	20240117	143400	185143859	1662	1662	1662	1662	0
274	20240117	143300	185143859	1662	1666	1666	1662	10192
275	20240117	143200	168178522	1667	1667	1667	1667	33
276	20240117	143100	168123511	1667	1669	1669	1667	1793
277	20240117	143000	165134325	1670	1670	1670	1670	0
278	20240117	142900	165134325	1670	1670	1670	1670	0
279	20240117	142800	165134325	1670	1670	1670	1670	0
280	20240117	142700	165134325	1670	1670	1670	1670	0
281	20240117	142600	165134325	1670	1670	1670	1670	1
282	20240117	142500	165132655	1670	1670	1670	1670	0
283	20240117	142400	165132655	1670	1670	1670	1670	1
284	20240117	142300	165130985	1668	1669	1669	1668	1036
285	20240117	142200	163402836	1669	1669	1669	1669	472
286	20240117	142100	162615068	1669	1669	1669	1669	101
287	20240117	142000	162446499	1670	1670	1670	1670	1
288	20240117	141900	162444829	1670	1670	1670	1670	100
289	20240117	141800	162277829	1671	1671	1671	1671	0
290	20240117	141700	162277829	1671	1671	1671	1671	0
291	20240117	141600	162277829	1671	1671	1671	1671	0
292	20240117	141500	162277829	1671	1671	1671	1671	1
293	20240117	141400	162276158	1671	1671	1671	1671	0
294	20240117	141300	162276158	1671	1671	1671	1671	1
295	20240117	141200	162274487	1667	1667	1667	1667	0
296	20240117	141100	162274487	1667	1667	1667	1667	0
297	20240117	141000	162274487	1667	1667	1667	1667	0
298	20240117	140900	162274487	1667	1667	1667	1667	0
299	20240117	140800	162274487	1667	1667	1667	1667	0
300	20240117	140700	162274487	1667	1668	1668	1667	1061
301	20240117	140600	160505214	1669	1671	1671	1669	1100
302	20240117	140500	158668273	1671	1671	1671	1671	0
303	20240117	140400	158668273	1671	1671	1671	1671	1
304	20240117	140300	158666602	1671	1671	1671	1671	0
305	20240117	140200	158666602	1671	1671	1671	1671	1
306	20240117	140100	158664931	1671	1671	1671	1671	0
307	20240117	140000	158664931	1671	1671	1671	1671	0
308	20240117	135900	158664931	1671	1671	1671	1671	11
309	20240117	135800	158646550	1671	1671	1671	1671	5
310	20240117	135700	158638195	1670	1670	1670	1670	32
311	20240117	135600	158584755	1672	1672	1672	1672	100
312	20240117	135500	158417555	1673	1673	1673	1673	0
313	20240117	135400	158417555	1673	1673	1673	1673	0
314	20240117	135300	158417555	1673	1673	1673	1673	1
315	20240117	135200	158415882	1672	1672	1672	1672	0
316	20240117	135100	158415882	1672	1672	1672	1672	0
317	20240117	135000	158415882	1672	1672	1672	1672	0
318	20240117	134900	158415882	1672	1672	1672	1672	0
319	20240117	134800	158415882	1672	1672	1672	1672	100
320	20240117	134700	158248682	1668	1668	1668	1668	0
321	20240117	134600	158248682	1668	1668	1668	1668	0
322	20240117	134500	158248682	1668	1668	1668	1668	0
323	20240117	134400	158248682	1668	1668	1668	1668	0
324	20240117	134300	158248682	1668	1668	1668	1668	0
325	20240117	134200	158248682	1668	1667	1668	1667	287
326	20240117	134100	157770252	1667	1667	1667	1667	0
327	20240117	134000	157770252	1667	1667	1667	1667	110
328	20240117	133900	157586882	1667	1667	1667	1667	1
329	20240117	133800	157585215	1667	1667	1667	1667	0
330	20240117	133700	157585215	1667	1667	1667	1667	0
331	20240117	133600	157585215	1667	1667	1667	1667	0
332	20240117	133500	157585215	1667	1667	1667	1667	0
333	20240117	133400	157585215	1667	1667	1667	1667	5
334	20240117	133300	157576880	1667	1667	1667	1667	305
335	20240117	133200	157068445	1668	1667	1668	1667	142
336	20240117	133100	156831730	1667	1667	1667	1667	0
337	20240117	133000	156831730	1667	1668	1668	1667	1467
338	20240117	132900	154385943	1668	1668	1668	1668	193
339	20240117	132800	154064019	1668	1668	1668	1668	0
340	20240117	132700	154064019	1668	1668	1668	1668	0
341	20240117	132600	154064019	1668	1668	1668	1668	100
342	20240117	132500	153897219	1672	1672	1672	1672	0
343	20240117	132400	153897219	1672	1672	1672	1672	0
344	20240117	132300	153897219	1672	1672	1672	1672	1
345	20240117	132200	153895547	1672	1672	1672	1672	99
346	20240117	132100	153730019	1672	1672	1672	1672	1
347	20240117	132000	153728347	1672	1672	1672	1672	0
348	20240117	131900	153728347	1672	1672	1672	1672	26
349	20240117	131800	153684875	1672	1672	1672	1672	0
350	20240117	131700	153684875	1672	1672	1672	1672	0
351	20240117	131600	153684875	1672	1672	1672	1672	0
352	20240117	131500	153684875	1672	1672	1672	1672	0
353	20240117	131400	153684875	1672	1672	1672	1672	1
354	20240117	131300	153683203	1672	1672	1672	1672	0
355	20240117	131200	153683203	1672	1672	1672	1672	0
356	20240117	131100	153683203	1672	1672	1672	1672	0
357	20240117	131000	153683203	1672	1666	1672	1665	3173
358	20240117	130900	148398567	1666	1666	1666	1666	0
359	20240117	130800	148398567	1666	1666	1666	1666	0
360	20240117	130700	148398567	1666	1667	1667	1666	32
361	20240117	130600	148345237	1667	1667	1667	1667	0
362	20240117	130500	148345237	1667	1667	1667	1667	0
363	20240117	130400	148345237	1667	1667	1667	1667	0
364	20240117	130300	148345237	1667	1667	1667	1667	111
365	20240117	130200	148160200	1667	1668	1668	1667	3055
366	20240117	130100	143067465	1671	1671	1671	1671	0
367	20240117	130000	143067465	1671	1671	1671	1671	0
368	20240117	125900	143067465	1671	1671	1671	1671	121
369	20240117	125800	142865274	1667	1667	1667	1667	1
370	20240117	125700	142863607	1667	1667	1667	1667	4
371	20240117	125600	142856939	1667	1667	1667	1667	0
372	20240117	125500	142856939	1667	1667	1667	1667	274
373	20240117	125400	142400181	1667	1668	1668	1667	218
374	20240117	125300	142036774	1667	1674	1674	1667	8927
375	20240117	125200	127114728	1678	1678	1678	1678	0
376	20240117	125100	127114728	1678	1678	1678	1678	0
377	20240117	125000	127114728	1678	1678	1678	1678	17
378	20240117	124900	127086202	1678	1678	1678	1678	0
379	20240117	124800	127086202	1678	1678	1678	1678	1
380	20240117	124700	127084524	1678	1678	1678	1678	0
381	20240117	124600	127084524	1678	1678	1678	1678	22
382	20240117	124500	127047608	1675	1675	1675	1675	0
383	20240117	124400	127047608	1675	1675	1675	1675	0
384	20240117	124300	127047608	1675	1675	1675	1675	50
385	20240117	124200	126963858	1678	1678	1678	1678	0
386	20240117	124100	126963858	1678	1678	1678	1678	0
387	20240117	124000	126963858	1678	1678	1678	1678	0
388	20240117	123900	126963858	1678	1678	1678	1678	0
389	20240117	123800	126963858	1678	1678	1678	1678	0
390	20240117	123700	126963858	1678	1678	1678	1678	2
391	20240117	123600	126960502	1674	1674	1674	1674	0
392	20240117	123500	126960502	1674	1674	1674	1674	0
393	20240117	123400	126960502	1674	1674	1674	1674	0
394	20240117	123300	126960502	1674	1674	1674	1674	0
395	20240117	123200	126960502	1674	1674	1674	1674	0
396	20240117	123100	126960502	1674	1674	1674	1674	0
397	20240117	123000	126960502	1674	1674	1674	1674	0
398	20240117	122900	126960502	1674	1674	1674	1674	4
399	20240117	122800	126953806	1678	1678	1678	1678	0
400	20240117	122700	126953806	1678	1678	1678	1678	0
401	20240117	122600	126953806	1678	1674	1678	1674	501
402	20240117	122500	126115128	1674	1674	1674	1674	40
403	20240117	122400	126048168	1675	1675	1675	1675	10
404	20240117	122300	126031418	1674	1674	1674	1674	0
405	20240117	122200	126031418	1674	1674	1674	1674	0
406	20240117	122100	126031418	1674	1674	1674	1674	0
407	20240117	122000	126031418	1674	1674	1674	1674	0
408	20240117	121900	126031418	1674	1674	1674	1674	0
409	20240117	121800	126031418	1674	1674	1674	1674	0
410	20240117	121700	126031418	1674	1674	1674	1674	0
411	20240117	121600	126031418	1674	1674	1674	1674	2
412	20240117	121500	126028070	1680	1680	1680	1680	1
413	20240117	121400	126026390	1674	1674	1674	1674	0
414	20240117	121300	126026390	1674	1674	1674	1674	0
415	20240117	121200	126026390	1674	1674	1674	1674	0
416	20240117	121100	126026390	1674	1674	1674	1674	0
417	20240117	121000	126026390	1674	1674	1674	1674	0
418	20240117	120900	126026390	1674	1674	1674	1674	0
419	20240117	120800	126026390	1674	1674	1674	1674	85
420	20240117	120700	125884100	1674	1674	1674	1674	0
421	20240117	120600	125884100	1674	1674	1674	1674	0
422	20240117	120500	125884100	1674	1674	1674	1674	1
423	20240117	120400	125882426	1673	1673	1673	1673	0
424	20240117	120300	125882426	1673	1673	1673	1673	446
425	20240117	120200	125136268	1675	1675	1675	1675	1554
426	20240117	120100	122533318	1676	1676	1676	1676	3
427	20240117	120000	122528290	1676	1676	1676	1676	500
428	20240117	115900	121690290	1676	1676	1676	1676	0
429	20240117	115800	121690290	1676	1676	1676	1676	2469
430	20240117	115700	117552246	1676	1676	1676	1676	4
431	20240117	115600	117545542	1676	1676	1676	1676	299
432	20240117	115500	117044418	1676	1676	1676	1676	0
433	20240117	115400	117044418	1676	1676	1676	1676	7
434	20240117	115300	117032686	1676	1676	1676	1676	261
435	20240117	115200	116595250	1676	1676	1676	1676	1
436	20240117	115100	116593574	1675	1675	1675	1675	0
437	20240117	115000	116593574	1675	1675	1675	1675	281
438	20240117	114900	116122899	1675	1676	1676	1675	1306
439	20240117	114800	113934449	1676	1680	1680	1676	3011
440	20240117	114700	108886047	1679	1679	1679	1679	2100
441	20240117	114600	105360147	1685	1685	1685	1685	14
442	20240117	114500	105336557	1679	1679	1679	1679	230
443	20240117	114400	104950387	1685	1685	1685	1685	0
444	20240117	114300	104950387	1685	1685	1685	1685	1
445	20240117	114200	104948702	1679	1679	1679	1679	0
446	20240117	114100	104948702	1679	1679	1679	1679	259
447	20240117	114000	104513841	1680	1680	1680	1680	2080
448	20240117	113900	101019441	1681	1681	1681	1681	1
449	20240117	113800	101017760	1681	1681	1681	1681	31
450	20240117	113700	100965649	1680	1680	1680	1680	0
451	20240117	113600	100965649	1680	1680	1680	1680	0
452	20240117	113500	100965649	1680	1680	1680	1680	0
453	20240117	113400	100965649	1680	1680	1680	1680	0
454	20240117	113300	100965649	1680	1680	1680	1680	0
455	20240117	113200	100965649	1680	1680	1680	1680	0
456	20240117	113100	100965649	1680	1680	1680	1680	0
457	20240117	113000	100965649	1680	1680	1680	1680	0
458	20240117	112900	100965649	1680	1681	1681	1680	1750
459	20240117	112800	98025369	1680	1680	1680	1680	0
460	20240117	112700	98025369	1680	1680	1680	1680	0
461	20240117	112600	98025369	1680	1680	1680	1680	0
462	20240117	112500	98025369	1680	1680	1680	1680	1721
463	20240117	112400	95134089	1680	1680	1680	1680	0
464	20240117	112300	95134089	1680	1680	1680	1680	0
465	20240117	112200	95134089	1680	1682	1682	1680	915
466	20240117	112100	93596643	1682	1682	1682	1682	0
467	20240117	112000	93596643	1682	1683	1683	1682	401
468	20240117	111900	92921761	1681	1681	1681	1681	71
469	20240117	111800	92802410	1681	1683	1683	1681	2123
470	20240117	111700	89232137	1684	1684	1684	1684	260
471	20240117	111600	88794297	1685	1685	1685	1685	269
472	20240117	111500	88341032	1685	1685	1685	1685	31
473	20240117	111400	88288797	1685	1685	1685	1685	0
474	20240117	111300	88288797	1685	1685	1685	1685	18
475	20240117	111200	88258467	1684	1684	1684	1684	644
476	20240117	111100	87173971	1685	1685	1685	1685	1
477	20240117	111000	87172286	1684	1684	1684	1684	0
478	20240117	110900	87172286	1684	1684	1684	1684	0
479	20240117	110800	87172286	1684	1684	1684	1684	0
480	20240117	110700	87172286	1684	1684	1684	1684	0
481	20240117	110600	87172286	1684	1684	1684	1684	0
482	20240117	110500	87172286	1684	1684	1684	1684	0
483	20240117	110400	87172286	1684	1684	1684	1684	0
484	20240117	110300	87172286	1684	1684	1684	1684	0
485	20240117	110200	87172286	1684	1684	1684	1684	0
486	20240117	110100	87172286	1684	1684	1684	1684	1
487	20240117	110000	87170602	1684	1684	1684	1684	0
488	20240117	105900	87170602	1684	1684	1684	1684	0
489	20240117	105800	87170602	1684	1684	1684	1684	0
490	20240117	105700	87170602	1684	1684	1684	1684	0
491	20240117	105600	87170602	1684	1684	1684	1684	0
492	20240117	105500	87170602	1684	1684	1684	1684	0
493	20240117	105400	87170602	1684	1684	1684	1684	0
494	20240117	105300	87170602	1684	1684	1684	1684	0
495	20240117	105200	87170602	1684	1684	1684	1684	0
496	20240117	105100	87170602	1684	1684	1684	1684	0
497	20240117	105000	87170602	1684	1684	1684	1684	0
498	20240117	104900	87170602	1684	1684	1684	1684	0
499	20240117	104800	87170602	1684	1684	1684	1684	0
500	20240117	104700	87170602	1684	1684	1684	1684	250
501	20240117	104600	86749602	1684	1684	1684	1684	25
502	20240117	104500	86707502	1681	1681	1681	1681	86
503	20240117	104400	86562936	1682	1682	1682	1682	71
504	20240117	104300	86443514	1682	1683	1683	1682	720
505	20240117	104200	85231916	1684	1689	1689	1684	9103
506	20240117	104100	69883733	1694	1694	1694	1694	1
507	20240117	104000	69882039	1688	1688	1688	1688	0
508	20240117	103900	69882039	1688	1688	1688	1688	0
509	20240117	103800	69882039	1688	1688	1688	1688	37
510	20240117	103700	69819583	1688	1688	1688	1688	2
511	20240117	103600	69816207	1688	1688	1688	1688	0
512	20240117	103500	69816207	1688	1688	1688	1688	11
513	20240117	103400	69797639	1687	1687	1687	1687	0
514	20240117	103300	69797639	1687	1687	1687	1687	0
515	20240117	103200	69797639	1687	1687	1687	1687	0
516	20240117	103100	69797639	1687	1687	1687	1687	0
517	20240117	103000	69797639	1687	1687	1687	1687	0
518	20240117	102900	69797639	1687	1687	1687	1687	0
519	20240117	102800	69797639	1687	1687	1687	1687	0
520	20240117	102700	69797639	1687	1688	1688	1687	10
521	20240117	102600	69780764	1686	1686	1686	1686	0
522	20240117	102500	69780764	1686	1686	1686	1686	0
523	20240117	102400	69780764	1686	1686	1686	1686	0
524	20240117	102300	69780764	1686	1686	1686	1686	0
525	20240117	102200	69780764	1686	1686	1686	1686	0
526	20240117	102100	69780764	1686	1686	1686	1686	0
527	20240117	102000	69780764	1686	1686	1686	1686	0
528	20240117	101900	69780764	1686	1686	1686	1686	124
529	20240117	101800	69571700	1686	1689	1689	1686	1900
530	20240117	101700	66366429	1688	1688	1688	1688	0
531	20240117	101600	66366429	1688	1688	1688	1688	0
532	20240117	101500	66366429	1688	1688	1688	1688	0
533	20240117	101400	66366429	1688	1688	1688	1688	1
534	20240117	101300	66364741	1687	1687	1687	1687	129
535	20240117	101200	66147118	1694	1688	1694	1687	3110
536	20240117	101100	60898934	1689	1689	1689	1689	0
537	20240117	101000	60898934	1689	1689	1689	1689	0
538	20240117	100900	60898934	1689	1689	1689	1689	3
539	20240117	100800	60893867	1689	1692	1692	1689	5
540	20240117	100700	60885416	1689	1690	1690	1689	3460
541	20240117	100600	55041240	1691	1693	1693	1691	4321
542	20240117	100500	47728153	1693	1693	1693	1693	34
543	20240117	100400	47670591	1707	1707	1707	1707	0
544	20240117	100300	47670591	1707	1707	1707	1707	100
545	20240117	100200	47499891	1709	1695	1709	1695	2000
546	20240117	100100	44100281	1693	1693	1693	1693	0
547	20240117	100000	44100281	1693	1693	1693	1693	0
548	20240117	095900	44100281	1693	1693	1693	1693	9
549	20240117	095800	44085044	1693	1694	1694	1693	2
550	20240117	095700	44081657	1695	1695	1695	1695	7
551	20240117	095600	44069792	1696	1697	1697	1696	2
552	20240117	095500	44066399	1690	1690	1690	1690	1200
553	20240117	095400	42038399	1690	1690	1690	1690	0
554	20240117	095300	42038399	1690	1690	1690	1690	0
555	20240117	095200	42038399	1690	1690	1690	1690	0
556	20240117	095100	42038399	1690	1690	1690	1690	0
557	20240117	095000	42038399	1690	1690	1690	1690	0
558	20240117	094900	42038399	1690	1695	1695	1690	73
559	20240117	094800	41914879	1698	1698	1698	1698	0
560	20240117	094700	41914879	1698	1698	1698	1698	6
561	20240117	094600	41904691	1698	1698	1698	1698	5
562	20240117	094500	41896201	1698	1698	1698	1698	40
563	20240117	094400	41828281	1697	1697	1697	1697	108
564	20240117	094300	41645005	1696	1696	1696	1696	0
565	20240117	094200	41645005	1696	1696	1696	1696	118
566	20240117	094100	41444877	1695	1695	1695	1695	143
567	20240117	094000	41202492	1695	1695	1695	1695	1
568	20240117	093900	41200797	1695	1695	1695	1695	0
569	20240117	093800	41200797	1695	1695	1695	1695	2
570	20240117	093700	41197407	1695	1695	1695	1695	2
571	20240117	093600	41194017	1689	1689	1689	1689	0
572	20240117	093500	41194017	1689	1689	1689	1689	0
573	20240117	093400	41194017	1689	1689	1689	1689	0
574	20240117	093300	41194017	1689	1689	1689	1689	0
575	20240117	093200	41194017	1689	1694	1694	1689	2011
576	20240117	093100	37795098	1694	1694	1694	1694	0
577	20240117	093000	37795098	1694	1696	1696	1694	399
578	20240117	092900	37119088	1696	1697	1702	1696	1369
579	20240117	092800	34789514	1697	1694	1697	1694	22
580	20240117	092700	34752219	1694	1694	1694	1694	0
581	20240117	092600	34752219	1694	1691	1694	1691	1486
582	20240117	092500	32238988	1691	1691	1691	1691	10
583	20240117	092400	32222078	1689	1689	1689	1689	535
584	20240117	092300	31318463	1687	1687	1687	1687	0
585	20240117	092200	31318463	1687	1687	1687	1687	0
586	20240117	092100	31318463	1687	1687	1687	1687	0
587	20240117	092000	31318463	1687	1687	1687	1687	1038
588	20240117	091900	29567357	1686	1686	1686	1686	0
589	20240117	091800	29567357	1686	1689	1690	1686	1733
590	20240117	091700	26642786	1690	1692	1692	1690	4064
591	20240117	091600	19773489	1691	1691	1691	1691	0
592	20240117	091500	19773489	1691	1691	1691	1691	0
593	20240117	091400	19773489	1691	1691	1691	1691	0
594	20240117	091300	19773489	1691	1692	1692	1690	725
595	20240117	091200	18547547	1690	1690	1690	1690	0
596	20240117	091100	18547547	1690	1690	1690	1690	0
597	20240117	091000	18547547	1690	1690	1690	1690	244
598	20240117	090900	18135187	1700	1701	1701	1691	897
599	20240117	090800	16611838	1701	1701	1701	1701	3
600	20240117	090700	16606735	1702	1702	1702	1702	1
601	20240117	090600	16605033	1702	1700	1702	1686	1258
602	20240117	090500	14477984	1700	1702	1702	1692	7055
603	20240117	090400	2484279	1702	1710	1710	1702	613
604	20240117	090300	1440078	1708	1712	1712	1708	43
605	20240117	090200	1366514	1721	1721	1721	1721	0
606	20240117	090100	1366514	1721	1721	1721	1721	0
607	20240117	090000	1366514	1721	1725	1725	1721	794