KissMeData/277410/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210100	602218305	1840	1840	1840	1840	3735
3	20240118	210000	602218305	1840	1840	1840	1840	0
4	20240118	205900	602218305	1840	1840	1840	1840	0
5	20240118	205800	602218305	1840	1840	1840	1840	0
6	20240118	205700	602218305	1840	1840	1840	1840	0
7	20240118	205600	602218305	1840	1840	1840	1840	0
8	20240118	205500	602218305	1840	1840	1840	1840	0
9	20240118	205400	602218305	1840	1840	1840	1840	0
10	20240118	205300	602218305	1840	1840	1840	1840	0
11	20240118	205200	602218305	1840	1840	1840	1840	0
12	20240118	205100	602218305	1840	1840	1840	1840	0
13	20240118	205000	602218305	1840	1840	1840	1840	0
14	20240118	204900	602218305	1840	1840	1840	1840	0
15	20240118	204800	602218305	1840	1840	1840	1840	0
16	20240118	204700	602218305	1840	1840	1840	1840	0
17	20240118	204600	602218305	1840	1840	1840	1840	0
18	20240118	204500	602218305	1840	1840	1840	1840	0
19	20240118	204400	602218305	1840	1840	1840	1840	0
20	20240118	204300	602218305	1840	1840	1840	1840	0
21	20240118	204200	602218305	1840	1840	1840	1840	0
22	20240118	204100	602218305	1840	1840	1840	1840	0
23	20240118	204000	602218305	1840	1840	1840	1840	0
24	20240118	203900	602218305	1840	1840	1840	1840	0
25	20240118	203800	602218305	1840	1840	1840	1840	0
26	20240118	203700	602218305	1840	1840	1840	1840	0
27	20240118	203600	602218305	1840	1840	1840	1840	0
28	20240118	203500	602218305	1840	1840	1840	1840	0
29	20240118	203400	602218305	1840	1840	1840	1840	0
30	20240118	203300	602218305	1840	1840	1840	1840	0
31	20240118	203200	602218305	1840	1840	1840	1840	0
32	20240118	203100	602218305	1840	1840	1840	1840	3735
33	20240118	203000	602218305	1840	1840	1840	1840	0
34	20240118	202900	602218305	1840	1840	1840	1840	0
35	20240118	202800	602218305	1840	1840	1840	1840	0
36	20240118	202700	602218305	1840	1840	1840	1840	0
37	20240118	202600	602218305	1840	1840	1840	1840	0
38	20240118	202500	602218305	1840	1840	1840	1840	0
39	20240118	202400	602218305	1840	1840	1840	1840	0
40	20240118	202300	602218305	1840	1840	1840	1840	0
41	20240118	202200	602218305	1840	1840	1840	1840	0
42	20240118	202100	602218305	1840	1840	1840	1840	0
43	20240118	202000	602218305	1840	1840	1840	1840	0
44	20240118	201900	602218305	1840	1840	1840	1840	0
45	20240118	201800	602218305	1840	1840	1840	1840	0
46	20240118	201700	602218305	1840	1840	1840	1840	0
47	20240118	201600	602218305	1840	1840	1840	1840	0
48	20240118	201500	602218305	1840	1840	1840	1840	0
49	20240118	201400	602218305	1840	1840	1840	1840	0
50	20240118	201300	602218305	1840	1840	1840	1840	0
51	20240118	201200	602218305	1840	1840	1840	1840	0
52	20240118	201100	602218305	1840	1840	1840	1840	0
53	20240118	201000	602218305	1840	1840	1840	1840	0
54	20240118	200900	602218305	1840	1840	1840	1840	0
55	20240118	200800	602218305	1840	1840	1840	1840	0
56	20240118	200700	602218305	1840	1840	1840	1840	0
57	20240118	200600	602218305	1840	1840	1840	1840	0
58	20240118	200500	602218305	1840	1840	1840	1840	0
59	20240118	200400	602218305	1840	1840	1840	1840	0
60	20240118	200300	602218305	1840	1840	1840	1840	0
61	20240118	200200	602218305	1840	1840	1840	1840	0
62	20240118	200100	602218305	1840	1840	1840	1840	3735
63	20240118	200000	602218305	1840	1840	1840	1840	0
64	20240118	195900	602218305	1840	1840	1840	1840	0
65	20240118	195800	602218305	1840	1840	1840	1840	0
66	20240118	195700	602218305	1840	1840	1840	1840	0
67	20240118	195600	602218305	1840	1840	1840	1840	0
68	20240118	195500	602218305	1840	1840	1840	1840	0
69	20240118	195400	602218305	1840	1840	1840	1840	0
70	20240118	195300	602218305	1840	1840	1840	1840	0
71	20240118	195200	602218305	1840	1840	1840	1840	0
72	20240118	195100	602218305	1840	1840	1840	1840	0
73	20240118	195000	602218305	1840	1840	1840	1840	0
74	20240118	194900	602218305	1840	1840	1840	1840	0
75	20240118	194800	602218305	1840	1840	1840	1840	0
76	20240118	194700	602218305	1840	1840	1840	1840	0
77	20240118	194600	602218305	1840	1840	1840	1840	0
78	20240118	194500	602218305	1840	1840	1840	1840	0
79	20240118	194400	602218305	1840	1840	1840	1840	0
80	20240118	194300	602218305	1840	1840	1840	1840	0
81	20240118	194200	602218305	1840	1840	1840	1840	0
82	20240118	194100	602218305	1840	1840	1840	1840	0
83	20240118	194000	602218305	1840	1840	1840	1840	0
84	20240118	193900	602218305	1840	1840	1840	1840	0
85	20240118	193800	602218305	1840	1840	1840	1840	0
86	20240118	193700	602218305	1840	1840	1840	1840	0
87	20240118	193600	602218305	1840	1840	1840	1840	0
88	20240118	193500	602218305	1840	1840	1840	1840	0
89	20240118	193400	602218305	1840	1840	1840	1840	0
90	20240118	193300	602218305	1840	1840	1840	1840	0
91	20240118	193200	602218305	1840	1840	1840	1840	0
92	20240118	193100	602218305	1840	1840	1840	1840	3735
93	20240118	193000	602218305	1840	1840	1840	1840	0
94	20240118	192900	602218305	1840	1840	1840	1840	0
95	20240118	192800	602218305	1840	1840	1840	1840	0
96	20240118	192700	602218305	1840	1840	1840	1840	0
97	20240118	192600	602218305	1840	1840	1840	1840	0
98	20240118	192500	602218305	1840	1840	1840	1840	0
99	20240118	192400	602218305	1840	1840	1840	1840	0
100	20240118	192300	602218305	1840	1840	1840	1840	0
101	20240118	192200	602218305	1840	1840	1840	1840	0
102	20240118	192100	602218305	1840	1840	1840	1840	0
103	20240118	192000	602218305	1840	1840	1840	1840	0
104	20240118	191900	602218305	1840	1840	1840	1840	0
105	20240118	191800	602218305	1840	1840	1840	1840	0
106	20240118	191700	602218305	1840	1840	1840	1840	0
107	20240118	191600	602218305	1840	1840	1840	1840	0
108	20240118	191500	602218305	1840	1840	1840	1840	0
109	20240118	191400	602218305	1840	1840	1840	1840	0
110	20240118	191300	602218305	1840	1840	1840	1840	0
111	20240118	191200	602218305	1840	1840	1840	1840	0
112	20240118	191100	602218305	1840	1840	1840	1840	0
113	20240118	191000	602218305	1840	1840	1840	1840	0
114	20240118	190900	602218305	1840	1840	1840	1840	0
115	20240118	190800	602218305	1840	1840	1840	1840	0
116	20240118	190700	602218305	1840	1840	1840	1840	0
117	20240118	190600	602218305	1840	1840	1840	1840	0
118	20240118	190500	602218305	1840	1840	1840	1840	0
119	20240118	190400	602218305	1840	1840	1840	1840	0
120	20240118	190300	602218305	1840	1840	1840	1840	0
121	20240118	190200	602218305	1840	1840	1840	1840	0
122	20240118	190100	602218305	1840	1840	1840	1840	3735
123	20240118	190000	602218305	1840	1840	1840	1840	0
124	20240118	185900	602218305	1840	1840	1840	1840	0
125	20240118	185800	602218305	1840	1840	1840	1840	0
126	20240118	185700	602218305	1840	1840	1840	1840	0
127	20240118	185600	602218305	1840	1840	1840	1840	0
128	20240118	185500	602218305	1840	1840	1840	1840	0
129	20240118	185400	602218305	1840	1840	1840	1840	0
130	20240118	185300	602218305	1840	1840	1840	1840	0
131	20240118	185200	602218305	1840	1840	1840	1840	0
132	20240118	185100	602218305	1840	1840	1840	1840	0
133	20240118	185000	602218305	1840	1840	1840	1840	0
134	20240118	184900	602218305	1840	1840	1840	1840	0
135	20240118	184800	602218305	1840	1840	1840	1840	0
136	20240118	184700	602218305	1840	1840	1840	1840	0
137	20240118	184600	602218305	1840	1840	1840	1840	0
138	20240118	184500	602218305	1840	1840	1840	1840	0
139	20240118	184400	602218305	1840	1840	1840	1840	0
140	20240118	184300	602218305	1840	1840	1840	1840	0
141	20240118	184200	602218305	1840	1840	1840	1840	0
142	20240118	184100	602218305	1840	1840	1840	1840	0
143	20240118	184000	602218305	1840	1840	1840	1840	0
144	20240118	183900	602218305	1840	1840	1840	1840	0
145	20240118	183800	602218305	1840	1840	1840	1840	0
146	20240118	183700	602218305	1840	1840	1840	1840	0
147	20240118	183600	602218305	1840	1840	1840	1840	0
148	20240118	183500	602218305	1840	1840	1840	1840	0
149	20240118	183400	602218305	1840	1840	1840	1840	0
150	20240118	183300	602218305	1840	1840	1840	1840	0
151	20240118	183200	602218305	1840	1840	1840	1840	0
152	20240118	183100	602218305	1840	1840	1840	1840	3735
153	20240118	183000	602218305	1840	1840	1840	1840	0
154	20240118	182900	602218305	1840	1840	1840	1840	0
155	20240118	182800	602218305	1840	1840	1840	1840	0
156	20240118	182700	602218305	1840	1840	1840	1840	0
157	20240118	182600	602218305	1840	1840	1840	1840	0
158	20240118	182500	602218305	1840	1840	1840	1840	0
159	20240118	182400	602218305	1840	1840	1840	1840	0
160	20240118	182300	602218305	1840	1840	1840	1840	0
161	20240118	182200	602218305	1840	1840	1840	1840	0
162	20240118	182100	602218305	1840	1840	1840	1840	0
163	20240118	182000	602218305	1840	1840	1840	1840	0
164	20240118	181900	602218305	1840	1840	1840	1840	0
165	20240118	181800	602218305	1840	1840	1840	1840	0
166	20240118	181700	602218305	1840	1840	1840	1840	0
167	20240118	181600	602218305	1840	1840	1840	1840	0
168	20240118	181500	602218305	1840	1840	1840	1840	0
169	20240118	181400	602218305	1840	1840	1840	1840	0
170	20240118	181300	602218305	1840	1840	1840	1840	0
171	20240118	181200	602218305	1840	1840	1840	1840	0
172	20240118	181100	602218305	1840	1840	1840	1840	0
173	20240118	181000	602218305	1840	1840	1840	1840	0
174	20240118	180900	602218305	1840	1840	1840	1840	0
175	20240118	180800	602218305	1840	1840	1840	1840	0
176	20240118	180700	602218305	1840	1840	1840	1840	0
177	20240118	180600	602218305	1840	1840	1840	1840	0
178	20240118	180500	602218305	1840	1840	1840	1840	0
179	20240118	180400	602218305	1840	1840	1840	1840	0
180	20240118	180300	602218305	1840	1840	1840	1840	0
181	20240118	180200	602218305	1840	1840	1840	1840	0
182	20240118	180100	602218305	1840	1840	1840	1840	3735
183	20240118	180000	602218305	1840	1840	1840	1840	0
184	20240118	175900	602218305	1840	1840	1840	1840	0
185	20240118	175800	602218305	1840	1840	1840	1840	0
186	20240118	175700	602218305	1840	1840	1840	1840	0
187	20240118	175600	602218305	1840	1840	1840	1840	0
188	20240118	175500	602218305	1840	1840	1840	1840	0
189	20240118	175400	602218305	1840	1840	1840	1840	0
190	20240118	175300	602218305	1840	1840	1840	1840	0
191	20240118	175200	602218305	1840	1840	1840	1840	0
192	20240118	175100	602218305	1840	1840	1840	1840	0
193	20240118	175000	602218305	1840	1840	1840	1840	0
194	20240118	174900	602218305	1840	1840	1840	1840	0
195	20240118	174800	602218305	1840	1840	1840	1840	0
196	20240118	174700	602218305	1840	1840	1840	1840	0
197	20240118	174600	602218305	1840	1840	1840	1840	0
198	20240118	174500	602218305	1840	1840	1840	1840	0
199	20240118	174400	602218305	1840	1840	1840	1840	0
200	20240118	174300	602218305	1840	1840	1840	1840	0
201	20240118	174200	602218305	1840	1840	1840	1840	0
202	20240118	174100	602218305	1840	1840	1840	1840	0
203	20240118	174000	602218305	1840	1840	1840	1840	0
204	20240118	173900	602218305	1840	1840	1840	1840	0
205	20240118	173800	602218305	1840	1840	1840	1840	0
206	20240118	173700	602218305	1840	1840	1840	1840	0
207	20240118	173600	602218305	1840	1840	1840	1840	0
208	20240118	173500	602218305	1840	1840	1840	1840	0
209	20240118	173400	602218305	1840	1840	1840	1840	0
210	20240118	173300	602218305	1840	1840	1840	1840	0
211	20240118	173200	602218305	1840	1840	1840	1840	0
212	20240118	173100	602218305	1840	1840	1840	1840	3735
213	20240118	173000	602218305	1840	1840	1840	1840	0
214	20240118	172900	602218305	1840	1840	1840	1840	0
215	20240118	172800	602218305	1840	1840	1840	1840	0
216	20240118	172700	602218305	1840	1840	1840	1840	0
217	20240118	172600	602218305	1840	1840	1840	1840	0
218	20240118	172500	602218305	1840	1840	1840	1840	0
219	20240118	172400	602218305	1840	1840	1840	1840	0
220	20240118	172300	602218305	1840	1840	1840	1840	0
221	20240118	172200	602218305	1840	1840	1840	1840	0
222	20240118	172100	602218305	1840	1840	1840	1840	0
223	20240118	172000	602218305	1840	1840	1840	1840	0
224	20240118	171900	602218305	1840	1840	1840	1840	0
225	20240118	171800	602218305	1840	1840	1840	1840	0
226	20240118	171700	602218305	1840	1840	1840	1840	0
227	20240118	171600	602218305	1840	1840	1840	1840	0
228	20240118	171500	602218305	1840	1840	1840	1840	0
229	20240118	171400	602218305	1840	1840	1840	1840	0
230	20240118	171300	602218305	1840	1840	1840	1840	0
231	20240118	171200	602218305	1840	1840	1840	1840	0
232	20240118	171100	602218305	1840	1840	1840	1840	0
233	20240118	171000	602218305	1840	1840	1840	1840	0
234	20240118	170900	602218305	1840	1840	1840	1840	0
235	20240118	170800	602218305	1840	1840	1840	1840	0
236	20240118	170700	602218305	1840	1840	1840	1840	0
237	20240118	170600	602218305	1840	1840	1840	1840	0
238	20240118	170500	602218305	1840	1840	1840	1840	0
239	20240118	170400	602218305	1840	1840	1840	1840	0
240	20240118	170300	602218305	1840	1840	1840	1840	0
241	20240118	170200	602218305	1840	1840	1840	1840	0
242	20240118	170100	602218305	1840	1840	1840	1840	3735
243	20240118	170000	602218305	1840	1840	1840	1840	0
244	20240118	165900	602218305	1840	1840	1840	1840	0
245	20240118	165800	602218305	1840	1840	1840	1840	0
246	20240118	165700	602218305	1840	1840	1840	1840	0
247	20240118	165600	602218305	1840	1840	1840	1840	0
248	20240118	165500	602218305	1840	1840	1840	1840	0
249	20240118	165400	602218305	1840	1840	1840	1840	0
250	20240118	165300	602218305	1840	1840	1840	1840	0
251	20240118	165200	602218305	1840	1840	1840	1840	0
252	20240118	165100	602218305	1840	1840	1840	1840	0
253	20240118	165000	602218305	1840	1840	1840	1840	0
254	20240118	164900	602218305	1840	1840	1840	1840	0
255	20240118	164800	602218305	1840	1840	1840	1840	0
256	20240118	164700	602218305	1840	1840	1840	1840	0
257	20240118	164600	602218305	1840	1840	1840	1840	0
258	20240118	164500	602218305	1840	1840	1840	1840	0
259	20240118	164400	602218305	1840	1840	1840	1840	0
260	20240118	164300	602218305	1840	1840	1840	1840	0
261	20240118	164200	602218305	1840	1840	1840	1840	0
262	20240118	164100	602218305	1840	1840	1840	1840	0
263	20240118	164000	602218305	1840	1840	1840	1840	0
264	20240118	163900	602218305	1840	1840	1840	1840	0
265	20240118	163800	602218305	1840	1840	1840	1840	0
266	20240118	163700	602218305	1840	1840	1840	1840	0
267	20240118	163600	602218305	1840	1840	1840	1840	0
268	20240118	163500	602218305	1840	1840	1840	1840	0
269	20240118	163400	602218305	1840	1840	1840	1840	0
270	20240118	163300	602218305	1840	1840	1840	1840	0
271	20240118	163200	602218305	1840	1840	1840	1840	0
272	20240118	163100	602218305	1840	1840	1840	1840	3735
273	20240118	163000	602218305	1840	1840	1840	1840	0
274	20240118	162900	602218305	1840	1840	1840	1840	0
275	20240118	162800	602218305	1840	1840	1840	1840	0
276	20240118	162700	602218305	1840	1840	1840	1840	0
277	20240118	162600	602218305	1840	1840	1840	1840	0
278	20240118	162500	602218305	1840	1840	1840	1840	0
279	20240118	162400	602218305	1840	1840	1840	1840	0
280	20240118	162300	602218305	1840	1840	1840	1840	0
281	20240118	162200	602218305	1840	1840	1840	1840	0
282	20240118	162100	602218305	1840	1840	1840	1840	0
283	20240118	162000	602218305	1840	1840	1840	1840	0
284	20240118	161900	602218305	1840	1840	1840	1840	0
285	20240118	161800	602218305	1840	1840	1840	1840	0
286	20240118	161700	602218305	1840	1840	1840	1840	0
287	20240118	161600	602218305	1840	1840	1840	1840	0
288	20240118	161500	602218305	1840	1840	1840	1840	0
289	20240118	161400	602218305	1840	1840	1840	1840	0
290	20240118	161300	602218305	1840	1840	1840	1840	0
291	20240118	161200	602218305	1840	1840	1840	1840	0
292	20240118	161100	602218305	1840	1840	1840	1840	0
293	20240118	161000	602218305	1840	1840	1840	1840	0
294	20240118	160900	602218305	1840	1840	1840	1840	0
295	20240118	160800	602218305	1840	1840	1840	1840	0
296	20240118	160700	602218305	1840	1840	1840	1840	0
297	20240118	160600	602218305	1840	1840	1840	1840	0
298	20240118	160500	602218305	1840	1840	1840	1840	0
299	20240118	160400	602218305	1840	1840	1840	1840	0
300	20240118	160300	602218305	1840	1840	1840	1840	0
301	20240118	160200	602218305	1840	1840	1840	1840	0
302	20240118	160100	602218305	1840	1840	1840	1840	3735
303	20240118	160000	602218305	1840	1840	1840	1840	0
304	20240118	155900	602218305	1840	1840	1840	1840	0
305	20240118	155800	602218305	1840	1840	1840	1840	0
306	20240118	155700	602218305	1840	1840	1840	1840	0
307	20240118	155600	602218305	1840	1840	1840	1840	0
308	20240118	155500	602218305	1840	1840	1840	1840	0
309	20240118	155400	602218305	1840	1840	1840	1840	0
310	20240118	155300	602218305	1840	1840	1840	1840	0
311	20240118	155200	602218305	1840	1840	1840	1840	0
312	20240118	155100	602218305	1840	1840	1840	1840	0
313	20240118	155000	602218305	1840	1840	1840	1840	0
314	20240118	154900	602218305	1840	1840	1840	1840	0
315	20240118	154800	602218305	1840	1840	1840	1840	0
316	20240118	154700	602218305	1840	1840	1840	1840	0
317	20240118	154600	602218305	1840	1840	1840	1840	0
318	20240118	154500	602218305	1840	1840	1840	1840	0
319	20240118	154400	602218305	1840	1840	1840	1840	0
320	20240118	154300	602218305	1840	1840	1840	1840	0
321	20240118	154200	602218305	1840	1840	1840	1840	0
322	20240118	154100	602218305	1840	1840	1840	1840	0
323	20240118	154000	602218305	1840	1840	1840	1840	0
324	20240118	153900	602218305	1840	1840	1840	1840	0
325	20240118	153800	602218305	1840	1840	1840	1840	0
326	20240118	153700	602218305	1840	1840	1840	1840	0
327	20240118	153600	602218305	1840	1840	1840	1840	0
328	20240118	153500	602218305	1840	1840	1840	1840	0
329	20240118	153400	602218305	1840	1840	1840	1840	0
330	20240118	153300	602218305	1840	1840	1840	1840	0
331	20240118	153200	602218305	1840	1840	1840	1840	0
332	20240118	153100	602218305	1840	1840	1840	1840	3735
333	20240118	153000	602218305	1840	1840	1840	1840	3735
334	20240118	152900	595345905	1840	1840	1840	1840	0
335	20240118	152800	595345905	1840	1840	1840	1840	0
336	20240118	152700	595345905	1840	1840	1840	1840	0
337	20240118	152600	595345905	1840	1840	1840	1840	0
338	20240118	152500	595345905	1840	1840	1840	1840	0
339	20240118	152400	595345905	1840	1840	1840	1840	0
340	20240118	152300	595345905	1840	1840	1840	1840	0
341	20240118	152200	595345905	1840	1840	1840	1840	0
342	20240118	152100	595345905	1840	1840	1840	1840	0
343	20240118	152000	595345905	1840	1840	1840	1840	0
344	20240118	151900	595345905	1840	1842	1842	1840	1442
345	20240118	151800	592691398	1848	1848	1848	1848	1
346	20240118	151700	592689550	1848	1848	1848	1848	17
347	20240118	151600	592658134	1848	1848	1848	1845	138
348	20240118	151500	592403116	1847	1841	1847	1841	32
349	20240118	151400	592344024	1841	1841	1841	1841	1
350	20240118	151300	592342183	1849	1840	1849	1840	5570
351	20240118	151200	582088678	1839	1839	1839	1839	0
352	20240118	151100	582088678	1839	1839	1839	1839	0
353	20240118	151000	582088678	1839	1841	1841	1839	478
354	20240118	150900	581209190	1854	1850	1854	1850	650
355	20240118	150800	580006504	1840	1840	1840	1840	0
356	20240118	150700	580006504	1840	1850	1850	1840	410
357	20240118	150600	579252004	1852	1849	1852	1849	2778
358	20240118	150500	574108861	1849	1846	1852	1846	2745
359	20240118	150400	569033181	1845	1839	1845	1839	3196
360	20240118	150300	563145481	1837	1839	1839	1837	201
361	20240118	150200	562776242	1837	1839	1839	1837	184
362	20240118	150100	562438232	1836	1836	1836	1836	73
363	20240118	150000	562304204	1836	1836	1836	1836	9
364	20240118	145900	562287680	1835	1835	1835	1835	0
365	20240118	145800	562287680	1835	1836	1837	1835	200
366	20240118	145700	561920578	1835	1835	1835	1835	0
367	20240118	145600	561920578	1835	1835	1835	1835	100
368	20240118	145500	561737078	1836	1835	1836	1835	3271
369	20240118	145400	555734246	1828	1836	1836	1828	301
370	20240118	145300	555184010	1830	1830	1830	1830	0
371	20240118	145200	555184010	1830	1830	1830	1829	90
372	20240118	145100	555019385	1829	1826	1829	1826	208
373	20240118	145000	554639253	1825	1825	1825	1825	0
374	20240118	144900	554639253	1825	1827	1827	1825	21
375	20240118	144800	554600925	1823	1823	1823	1823	0
376	20240118	144700	554600925	1823	1823	1823	1823	0
377	20240118	144600	554600925	1823	1823	1823	1823	0
378	20240118	144500	554600925	1823	1831	1831	1823	522
379	20240118	144400	553648029	1831	1831	1831	1831	72
380	20240118	144300	553516197	1839	1839	1839	1839	0
381	20240118	144200	553516197	1839	1839	1839	1839	0
382	20240118	144100	553516197	1839	1839	1839	1839	0
383	20240118	144000	553516197	1839	1839	1839	1839	0
384	20240118	143900	553516197	1839	1839	1839	1839	1
385	20240118	143800	553514358	1835	1835	1835	1835	817
386	20240118	143700	552015163	1835	1835	1835	1835	100
387	20240118	143600	551831663	1835	1835	1835	1835	20
388	20240118	143500	551794963	1835	1823	1835	1823	1191
389	20240118	143400	549613078	1823	1823	1823	1823	0
390	20240118	143300	549613078	1823	1824	1824	1823	1001
391	20240118	143200	547787505	1823	1823	1823	1823	0
392	20240118	143100	547787505	1823	1823	1823	1823	0
393	20240118	143000	547787505	1823	1830	1830	1823	1167
394	20240118	142900	545658281	1836	1836	1836	1836	0
395	20240118	142800	545658281	1836	1836	1836	1836	0
396	20240118	142700	545658281	1836	1836	1836	1836	0
397	20240118	142600	545658281	1836	1824	1837	1822	1510
398	20240118	142500	542905889	1823	1826	1826	1823	1500
399	20240118	142400	540168972	1826	1827	1827	1826	359
400	20240118	142300	539513430	1837	1837	1837	1837	52
401	20240118	142200	539417906	1837	1837	1837	1837	50
402	20240118	142100	539326056	1828	1828	1828	1828	0
403	20240118	142000	539326056	1828	1828	1828	1828	2072
404	20240118	141900	535538440	1828	1829	1829	1828	250
405	20240118	141800	535081257	1828	1828	1828	1828	30
406	20240118	141700	535026417	1841	1839	1841	1828	502
407	20240118	141600	534108619	1828	1828	1828	1828	0
408	20240118	141500	534108619	1828	1831	1831	1828	500
409	20240118	141400	533193877	1841	1841	1841	1841	0
410	20240118	141300	533193877	1841	1841	1841	1841	1
411	20240118	141200	533192036	1830	1837	1842	1830	508
412	20240118	141100	532262338	1842	1842	1842	1842	0
413	20240118	141000	532262338	1842	1842	1842	1842	0
414	20240118	140900	532262338	1842	1842	1842	1842	10
415	20240118	140800	532243918	1842	1841	1843	1841	40
416	20240118	140700	532170243	1841	1837	1841	1837	413
417	20240118	140600	531411492	1838	1839	1839	1838	581
418	20240118	140500	530343604	1838	1837	1838	1837	410
419	20240118	140400	529590424	1840	1840	1840	1840	0
420	20240118	140300	529590424	1840	1836	1840	1836	8548
421	20240118	140200	513882547	1836	1835	1836	1835	315
422	20240118	140100	513304217	1833	1833	1833	1833	27
423	20240118	140000	513254726	1833	1822	1833	1822	319
424	20240118	135900	512673398	1822	1823	1823	1822	1532
425	20240118	135800	509881302	1834	1834	1834	1834	2
426	20240118	135700	509877634	1823	1824	1824	1823	1500
427	20240118	135600	507142336	1823	1823	1823	1823	0
428	20240118	135500	507142336	1823	1836	1836	1823	3085
429	20240118	135400	501510882	1826	1828	1828	1826	1103
430	20240118	135300	499496117	1828	1828	1828	1828	692
431	20240118	135200	498231141	1828	1828	1828	1828	0
432	20240118	135100	498231141	1828	1828	1828	1828	381
433	20240118	135000	497534673	1837	1837	1837	1837	0
434	20240118	134900	497534673	1837	1833	1837	1829	10772
435	20240118	134800	477817370	1833	1836	1836	1833	936
436	20240118	134700	476099777	1837	1839	1839	1837	27
437	20240118	134600	476050176	1839	1839	1839	1839	1
438	20240118	134500	476048337	1837	1837	1837	1837	0
439	20240118	134400	476048337	1837	1837	1837	1837	50
440	20240118	134300	475956487	1836	1836	1836	1836	500
441	20240118	134200	475038487	1833	1837	1837	1833	1304
442	20240118	134100	472647059	1837	1837	1837	1837	0
443	20240118	134000	472647059	1837	1837	1837	1837	0
444	20240118	133900	472647059	1837	1838	1838	1836	1500
445	20240118	133800	469891701	1839	1840	1840	1839	375
446	20240118	133700	469201890	1840	1840	1840	1840	2
447	20240118	133600	469198210	1843	1845	1845	1843	60
448	20240118	133500	469087580	1841	1840	1841	1840	450
449	20240118	133400	468259140	1841	1841	1841	1841	160
450	20240118	133300	467964580	1840	1840	1840	1840	0
451	20240118	133200	467964580	1840	1840	1840	1840	0
452	20240118	133100	467964580	1840	1840	1840	1840	0
453	20240118	133000	467964580	1840	1844	1844	1840	4500
454	20240118	132900	459680367	1845	1846	1846	1845	1000
455	20240118	132800	457835261	1846	1846	1846	1846	0
456	20240118	132700	457835261	1846	1846	1846	1846	0
457	20240118	132600	457835261	1846	1846	1846	1846	1226
458	20240118	132500	455572065	1846	1846	1846	1846	0
459	20240118	132400	455572065	1846	1846	1846	1846	0
460	20240118	132300	455572065	1846	1848	1848	1846	250
461	20240118	132200	455110485	1847	1847	1847	1847	91
462	20240118	132100	454942408	1847	1847	1847	1847	0
463	20240118	132000	454942408	1847	1847	1847	1847	371
464	20240118	131900	454257171	1849	1849	1849	1849	0
465	20240118	131800	454257171	1849	1849	1849	1849	200
466	20240118	131700	453887371	1848	1848	1848	1848	763
467	20240118	131600	452477347	1849	1849	1849	1849	0
468	20240118	131500	452477347	1849	1849	1849	1849	70
469	20240118	131400	452347917	1849	1849	1849	1849	0
470	20240118	131300	452347917	1849	1849	1849	1849	0
471	20240118	131200	452347917	1849	1849	1849	1849	0
472	20240118	131100	452347917	1849	1849	1849	1849	2059
473	20240118	131000	448540826	1849	1849	1849	1849	0
474	20240118	130900	448540826	1849	1849	1849	1849	356
475	20240118	130800	447882582	1850	1850	1850	1850	150
476	20240118	130700	447605082	1849	1849	1849	1849	69
477	20240118	130600	447477501	1849	1848	1849	1848	7
478	20240118	130500	447464559	1849	1849	1849	1849	0
479	20240118	130400	447464559	1849	1849	1849	1849	0
480	20240118	130300	447464559	1849	1849	1849	1849	0
481	20240118	130200	447464559	1849	1849	1849	1849	1
482	20240118	130100	447462710	1849	1849	1849	1849	0
483	20240118	130000	447462710	1849	1849	1849	1849	18
484	20240118	125900	447429428	1849	1849	1849	1849	4
485	20240118	125800	447422032	1848	1848	1848	1848	0
486	20240118	125700	447422032	1848	1849	1849	1848	240
487	20240118	125600	446978372	1850	1852	1852	1850	900
488	20240118	125500	445313302	1852	1850	1852	1850	111
489	20240118	125400	445107928	1850	1850	1850	1850	0
490	20240118	125300	445107928	1850	1850	1850	1850	60
491	20240118	125200	444996928	1851	1851	1851	1851	0
492	20240118	125100	444996928	1851	1851	1851	1851	10
493	20240118	125000	444978418	1855	1855	1855	1855	0
494	20240118	124900	444978418	1855	1855	1855	1855	0
495	20240118	124800	444978418	1855	1855	1855	1855	0
496	20240118	124700	444978418	1855	1855	1855	1855	0
497	20240118	124600	444978418	1855	1855	1855	1855	124
498	20240118	124500	444748398	1855	1855	1855	1855	10
499	20240118	124400	444729848	1851	1851	1851	1851	0
500	20240118	124300	444729848	1851	1851	1851	1851	0
501	20240118	124200	444729848	1851	1851	1851	1851	0
502	20240118	124100	444729848	1851	1851	1851	1851	0
503	20240118	124000	444729848	1851	1851	1851	1851	0
504	20240118	123900	444729848	1851	1851	1851	1851	0
505	20240118	123800	444729848	1851	1851	1851	1851	0
506	20240118	123700	444729848	1851	1851	1851	1851	36
507	20240118	123600	444663212	1856	1856	1856	1855	87
508	20240118	123500	444501790	1855	1855	1855	1855	1
509	20240118	123400	444499935	1855	1855	1855	1855	559
510	20240118	123300	443462990	1857	1855	1857	1855	555
511	20240118	123200	442433463	1855	1855	1855	1855	0
512	20240118	123100	442433463	1855	1855	1855	1855	0
513	20240118	123000	442433463	1855	1855	1855	1855	0
514	20240118	122900	442433463	1855	1855	1855	1855	0
515	20240118	122800	442433463	1855	1855	1855	1855	94
516	20240118	122700	442259093	1856	1856	1856	1856	0
517	20240118	122600	442259093	1856	1856	1856	1856	100
518	20240118	122500	442073493	1856	1856	1856	1856	50
519	20240118	122400	441980693	1856	1856	1856	1856	0
520	20240118	122300	441980693	1856	1856	1856	1856	0
521	20240118	122200	441980693	1856	1856	1856	1856	3
522	20240118	122100	441975125	1856	1851	1856	1850	1001
523	20240118	122000	440123263	1856	1856	1856	1856	1
524	20240118	121900	440121407	1850	1850	1850	1850	0
525	20240118	121800	440121407	1850	1850	1850	1850	0
526	20240118	121700	440121407	1850	1850	1850	1850	3000
527	20240118	121600	434571407	1846	1846	1846	1846	0
528	20240118	121500	434571407	1846	1846	1846	1846	0
529	20240118	121400	434571407	1846	1846	1846	1846	0
530	20240118	121300	434571407	1846	1846	1846	1846	0
531	20240118	121200	434571407	1846	1851	1851	1846	608
532	20240118	121100	433447342	1850	1850	1850	1850	0
533	20240118	121000	433447342	1850	1850	1850	1850	0
534	20240118	120900	433447342	1850	1850	1850	1850	0
535	20240118	120800	433447342	1850	1850	1850	1850	40
536	20240118	120700	433373342	1850	1850	1850	1850	0
537	20240118	120600	433373342	1850	1850	1850	1850	0
538	20240118	120500	433373342	1850	1850	1850	1850	100
539	20240118	120400	433188342	1850	1850	1850	1850	30
540	20240118	120300	433132842	1850	1850	1850	1850	0
541	20240118	120200	433132842	1850	1852	1852	1850	2000
542	20240118	120100	429431257	1853	1854	1854	1853	500
543	20240118	120000	428504557	1853	1853	1853	1853	0
544	20240118	115900	428504557	1853	1853	1853	1853	108
545	20240118	115800	428304433	1863	1863	1863	1863	0
546	20240118	115700	428304433	1863	1863	1863	1863	0
547	20240118	115600	428304433	1863	1863	1863	1863	0
548	20240118	115500	428304433	1863	1863	1863	1863	0
549	20240118	115400	428304433	1863	1863	1863	1863	30
550	20240118	115300	428248543	1853	1853	1853	1853	0
551	20240118	115200	428248543	1853	1853	1853	1853	0
552	20240118	115100	428248543	1853	1853	1853	1853	69
553	20240118	115000	428120686	1852	1854	1854	1852	713
554	20240118	114900	426799775	1855	1855	1855	1855	0
555	20240118	114800	426799775	1855	1860	1860	1855	3000
556	20240118	114700	421234343	1866	1860	1866	1860	8
557	20240118	114600	421219457	1866	1867	1867	1866	57
558	20240118	114500	421113043	1869	1869	1869	1869	0
559	20240118	114400	421113043	1869	1863	1869	1863	8883
560	20240118	114300	404553897	1863	1862	1863	1862	13
561	20240118	114200	404529689	1863	1863	1863	1863	0
562	20240118	114100	404529689	1863	1863	1863	1863	350
563	20240118	114000	403877639	1863	1861	1863	1861	1176
564	20240118	113900	401688995	1860	1855	1860	1855	24
565	20240118	113800	401644470	1861	1861	1861	1861	0
566	20240118	113700	401644470	1861	1860	1861	1860	212
567	20240118	113600	401249990	1861	1861	1861	1861	20
568	20240118	113500	401212770	1860	1860	1860	1860	0
569	20240118	113400	401212770	1860	1860	1860	1860	0
570	20240118	113300	401212770	1860	1860	1860	1860	0
571	20240118	113200	401212770	1860	1860	1860	1860	1
572	20240118	113100	401210910	1854	1854	1854	1854	865
573	20240118	113000	399607200	1854	1854	1854	1854	318
574	20240118	112900	399017628	1854	1854	1854	1854	100
575	20240118	112800	398832228	1865	1865	1865	1855	6412
576	20240118	112700	386924348	1865	1865	1865	1865	169
577	20240118	112600	386609163	1865	1865	1865	1865	0
578	20240118	112500	386609163	1865	1855	1865	1855	3155
579	20240118	112400	380756094	1855	1854	1855	1854	134
580	20240118	112300	380507624	1853	1853	1853	1853	0
581	20240118	112200	380507624	1853	1853	1853	1853	200
582	20240118	112100	380137024	1854	1854	1854	1854	208
583	20240118	112000	379751392	1854	1854	1863	1853	1128
584	20240118	111900	377653042	1853	1853	1853	1853	217
585	20240118	111800	377250941	1853	1853	1853	1853	0
586	20240118	111700	377250941	1853	1853	1853	1853	40
587	20240118	111600	377176821	1853	1854	1854	1853	87
588	20240118	111500	377015557	1863	1863	1863	1863	1
589	20240118	111400	377013694	1854	1854	1863	1854	4056
590	20240118	111300	369493645	1863	1863	1863	1863	0
591	20240118	111200	369493645	1863	1863	1863	1863	0
592	20240118	111100	369493645	1863	1862	1863	1862	267
593	20240118	111000	368996485	1863	1863	1863	1863	0
594	20240118	110900	368996485	1863	1863	1863	1863	0
595	20240118	110800	368996485	1863	1863	1863	1863	0
596	20240118	110700	368996485	1863	1862	1863	1862	1000
597	20240118	110600	367133958	1864	1864	1864	1853	3302
598	20240118	110500	361012295	1862	1862	1862	1862	0
599	20240118	110400	361012295	1862	1863	1863	1862	114
600	20240118	110300	360800013	1865	1865	1865	1865	0
601	20240118	110200	360800013	1865	1865	1865	1865	2
602	20240118	110100	360796283	1868	1868	1868	1868	10
603	20240118	110000	360777603	1868	1868	1868	1868	0
604	20240118	105900	360777603	1868	1868	1868	1868	0
605	20240118	105800	360777603	1868	1867	1868	1867	3210
606	20240118	105700	354782121	1867	1863	1867	1862	838
607	20240118	105600	353219246	1863	1862	1863	1862	584
608	20240118	105500	352131604	1862	1862	1862	1862	1098
609	20240118	105400	350087128	1862	1858	1862	1858	3774
610	20240118	105300	343064658	1858	1850	1858	1850	590
611	20240118	105200	341972678	1858	1855	1858	1855	484
612	20240118	105100	341074156	1854	1853	1854	1853	250
613	20240118	105000	340610806	1850	1850	1850	1850	3150
614	20240118	104900	334783306	1850	1850	1850	1850	450
615	20240118	104800	333950806	1860	1860	1860	1860	0
616	20240118	104700	333950806	1860	1860	1860	1860	0
617	20240118	104600	333950806	1860	1850	1860	1850	2
618	20240118	104500	333947096	1850	1861	1861	1850	5870
619	20240118	104400	323082341	1861	1861	1861	1861	28
620	20240118	104300	323030233	1861	1860	1861	1860	46
621	20240118	104200	322944647	1860	1860	1865	1860	92
622	20240118	104100	322773522	1859	1859	1859	1859	0
623	20240118	104000	322773522	1859	1859	1859	1859	357
624	20240118	103900	322109859	1859	1859	1867	1859	194
625	20240118	103800	321749205	1867	1859	1867	1859	2
626	20240118	103700	321745479	1868	1868	1868	1868	0
627	20240118	103600	321745479	1868	1868	1868	1868	20
628	20240118	103500	321708119	1869	1869	1869	1869	0
629	20240118	103400	321708119	1869	1869	1869	1869	0
630	20240118	103300	321708119	1869	1869	1869	1869	85
631	20240118	103200	321549254	1868	1867	1868	1867	800
632	20240118	103100	320054886	1867	1867	1867	1867	10
633	20240118	103000	320036216	1868	1868	1868	1868	1
634	20240118	102900	320034348	1850	1869	1869	1850	408
635	20240118	102800	319277751	1870	1870	1870	1870	51
636	20240118	102700	319182381	1871	1871	1871	1871	0
637	20240118	102600	319182381	1871	1871	1871	1871	60
638	20240118	102500	319070121	1871	1868	1871	1867	5153
639	20240118	102400	309448013	1868	1874	1874	1868	459
640	20240118	102300	308588310	1873	1868	1875	1868	8082
641	20240118	102200	293467076	1867	1869	1870	1867	1115
642	20240118	102100	291383196	1868	1865	1868	1865	6588
643	20240118	102000	279083717	1863	1863	1866	1860	3438
644	20240118	101900	272685410	1863	1866	1866	1863	103
645	20240118	101800	272493221	1866	1866	1866	1866	891
646	20240118	101700	270830615	1866	1866	1867	1860	5107
647	20240118	101600	261300963	1866	1866	1866	1860	1695
648	20240118	101500	258139800	1860	1864	1866	1858	1106
649	20240118	101400	256081868	1866	1855	1866	1855	11353
650	20240118	101300	234962732	1856	1854	1856	1854	678
651	20240118	101200	233705053	1854	1852	1854	1849	8154
652	20240118	101100	218605791	1847	1846	1851	1841	4623
653	20240118	101000	210069949	1846	1847	1850	1840	1209
654	20240118	100900	207838571	1847	1847	1847	1847	257
655	20240118	100800	207363892	1850	1850	1850	1850	9
656	20240118	100700	207347242	1850	1850	1850	1850	354
657	20240118	100600	206692342	1850	1852	1857	1850	3980
658	20240118	100500	199328751	1852	1859	1860	1852	4806
659	20240118	100400	190406991	1858	1853	1858	1853	4312
660	20240118	100300	182405253	1853	1852	1853	1852	364
661	20240118	100200	181730819	1851	1850	1851	1846	89
662	20240118	100100	181566219	1853	1853	1854	1853	361
663	20240118	100000	180897285	1852	1852	1853	1852	134
664	20240118	095900	180648994	1854	1852	1854	1852	182
665	20240118	095800	180311768	1852	1853	1853	1852	624
666	20240118	095700	179155500	1852	1852	1852	1852	156
667	20240118	095600	178866588	1852	1852	1852	1852	120
668	20240118	095500	178644348	1852	1851	1852	1851	238
669	20240118	095400	178203592	1845	1850	1850	1845	718
670	20240118	095300	176878792	1850	1850	1850	1850	0
671	20240118	095200	176878792	1850	1853	1853	1850	5749
672	20240118	095100	166226972	1852	1852	1852	1850	1728
673	20240118	095000	163027335	1852	1850	1853	1850	3422
674	20240118	094900	156688240	1852	1852	1852	1852	4
675	20240118	094800	156680832	1845	1841	1853	1841	10646
676	20240118	094700	137016257	1839	1839	1839	1839	0
677	20240118	094600	137016257	1839	1839	1839	1839	1010
678	20240118	094500	135158867	1833	1833	1833	1833	0
679	20240118	094400	135158867	1833	1841	1841	1833	2422
680	20240118	094300	130709390	1841	1837	1841	1834	985
681	20240118	094200	128896678	1834	1834	1834	1834	23
682	20240118	094100	128854496	1834	1840	1840	1834	23
683	20240118	094000	128812254	1843	1843	1843	1842	106
684	20240118	093900	128616914	1843	1843	1845	1843	2793
685	20240118	093800	123467344	1843	1842	1843	1842	352
686	20240118	093700	122818815	1842	1841	1842	1841	158
687	20240118	093600	122527898	1841	1840	1841	1839	1124
688	20240118	093500	120458625	1841	1841	1841	1833	462
689	20240118	093400	119610423	1841	1834	1841	1834	948
690	20240118	093300	117868242	1835	1836	1836	1835	49
691	20240118	093200	117778302	1837	1839	1839	1837	88
692	20240118	093100	117616562	1841	1840	1841	1840	2
693	20240118	093000	117612881	1841	1840	1841	1832	662
694	20240118	092900	116399516	1841	1839	1841	1839	1315
695	20240118	092800	113980968	1839	1838	1839	1836	353
696	20240118	092700	113332790	1838	1833	1840	1833	735
697	20240118	092600	111984672	1833	1833	1833	1833	49
698	20240118	092500	111894855	1840	1840	1840	1840	0
699	20240118	092400	111894855	1840	1840	1840	1838	275
700	20240118	092300	111389062	1841	1841	1841	1841	821
701	20240118	092200	109877601	1841	1840	1841	1840	16
702	20240118	092100	109848160	1840	1839	1840	1839	6212
703	20240118	092000	98419289	1826	1840	1840	1826	501
704	20240118	091900	97504045	1840	1835	1840	1829	467
705	20240118	091800	96649296	1830	1830	1830	1830	25
706	20240118	091700	96603546	1842	1842	1842	1842	0
707	20240118	091600	96603546	1842	1840	1842	1840	351
708	20240118	091500	95957107	1842	1838	1842	1838	200
709	20240118	091400	95588886	1821	1830	1830	1821	1049
710	20240118	091300	93670797	1830	1839	1842	1830	1323
711	20240118	091200	91240869	1842	1842	1842	1842	1230
712	20240118	091100	88975209	1842	1838	1842	1838	350
713	20240118	091000	88331709	1841	1838	1841	1837	1874
714	20240118	090900	84882665	1838	1838	1838	1838	14
715	20240118	090800	84856933	1838	1837	1838	1837	562
716	20240118	090700	83824303	1837	1835	1847	1819	16403
717	20240118	090600	53765628	1841	1840	1841	1840	1903
718	20240118	090500	50263486	1840	1825	1840	1825	6566
719	20240118	090400	38260699	1825	1821	1825	1821	230
720	20240118	090300	37841441	1830	1830	1830	1830	285
721	20240118	090200	37319891	1819	1830	1831	1816	1962
722	20240118	090100	33740540	1831	1808	1831	1807	3484
723	20240118	090000	27409520	1815	1809	1815	1806	15085