KissMeData/014910/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190100	158397532	1564	1564	1564	1564	3261
3	20240119	190000	158397532	1564	1564	1564	1564	0
4	20240119	185900	158397532	1564	1564	1564	1564	0
5	20240119	185800	158397532	1564	1564	1564	1564	0
6	20240119	185700	158397532	1564	1564	1564	1564	0
7	20240119	185600	158397532	1564	1564	1564	1564	0
8	20240119	185500	158397532	1564	1564	1564	1564	0
9	20240119	185400	158397532	1564	1564	1564	1564	0
10	20240119	185300	158397532	1564	1564	1564	1564	0
11	20240119	185200	158397532	1564	1564	1564	1564	0
12	20240119	185100	158397532	1564	1564	1564	1564	0
13	20240119	185000	158397532	1564	1564	1564	1564	0
14	20240119	184900	158397532	1564	1564	1564	1564	0
15	20240119	184800	158397532	1564	1564	1564	1564	0
16	20240119	184700	158397532	1564	1564	1564	1564	0
17	20240119	184600	158397532	1564	1564	1564	1564	0
18	20240119	184500	158397532	1564	1564	1564	1564	0
19	20240119	184400	158397532	1564	1564	1564	1564	0
20	20240119	184300	158397532	1564	1564	1564	1564	0
21	20240119	184200	158397532	1564	1564	1564	1564	0
22	20240119	184100	158397532	1564	1564	1564	1564	0
23	20240119	184000	158397532	1564	1564	1564	1564	0
24	20240119	183900	158397532	1564	1564	1564	1564	0
25	20240119	183800	158397532	1564	1564	1564	1564	0
26	20240119	183700	158397532	1564	1564	1564	1564	0
27	20240119	183600	158397532	1564	1564	1564	1564	0
28	20240119	183500	158397532	1564	1564	1564	1564	0
29	20240119	183400	158397532	1564	1564	1564	1564	0
30	20240119	183300	158397532	1564	1564	1564	1564	0
31	20240119	183200	158397532	1564	1564	1564	1564	0
32	20240119	183100	158397532	1564	1564	1564	1564	3261
33	20240119	183000	158397532	1564	1564	1564	1564	0
34	20240119	182900	158397532	1564	1564	1564	1564	0
35	20240119	182800	158397532	1564	1564	1564	1564	0
36	20240119	182700	158397532	1564	1564	1564	1564	0
37	20240119	182600	158397532	1564	1564	1564	1564	0
38	20240119	182500	158397532	1564	1564	1564	1564	0
39	20240119	182400	158397532	1564	1564	1564	1564	0
40	20240119	182300	158397532	1564	1564	1564	1564	0
41	20240119	182200	158397532	1564	1564	1564	1564	0
42	20240119	182100	158397532	1564	1564	1564	1564	0
43	20240119	182000	158397532	1564	1564	1564	1564	0
44	20240119	181900	158397532	1564	1564	1564	1564	0
45	20240119	181800	158397532	1564	1564	1564	1564	0
46	20240119	181700	158397532	1564	1564	1564	1564	0
47	20240119	181600	158397532	1564	1564	1564	1564	0
48	20240119	181500	158397532	1564	1564	1564	1564	0
49	20240119	181400	158397532	1564	1564	1564	1564	0
50	20240119	181300	158397532	1564	1564	1564	1564	0
51	20240119	181200	158397532	1564	1564	1564	1564	0
52	20240119	181100	158397532	1564	1564	1564	1564	0
53	20240119	181000	158397532	1564	1564	1564	1564	0
54	20240119	180900	158397532	1564	1564	1564	1564	0
55	20240119	180800	158397532	1564	1564	1564	1564	0
56	20240119	180700	158397532	1564	1564	1564	1564	0
57	20240119	180600	158397532	1564	1564	1564	1564	0
58	20240119	180500	158397532	1564	1564	1564	1564	0
59	20240119	180400	158397532	1564	1564	1564	1564	0
60	20240119	180300	158397532	1564	1564	1564	1564	0
61	20240119	180200	158397532	1564	1564	1564	1564	0
62	20240119	180100	158397532	1564	1564	1564	1564	3261
63	20240119	180000	158397532	1564	1564	1564	1564	0
64	20240119	175900	158397532	1564	1564	1564	1564	0
65	20240119	175800	158397532	1564	1564	1564	1564	0
66	20240119	175700	158397532	1564	1564	1564	1564	0
67	20240119	175600	158397532	1564	1564	1564	1564	0
68	20240119	175500	158397532	1564	1564	1564	1564	0
69	20240119	175400	158397532	1564	1564	1564	1564	0
70	20240119	175300	158397532	1564	1564	1564	1564	0
71	20240119	175200	158397532	1564	1564	1564	1564	0
72	20240119	175100	158397532	1564	1564	1564	1564	0
73	20240119	175000	158397532	1564	1564	1564	1564	0
74	20240119	174900	158397532	1564	1564	1564	1564	0
75	20240119	174800	158397532	1564	1564	1564	1564	0
76	20240119	174700	158397532	1564	1564	1564	1564	0
77	20240119	174600	158397532	1564	1564	1564	1564	0
78	20240119	174500	158397532	1564	1564	1564	1564	0
79	20240119	174400	158397532	1564	1564	1564	1564	0
80	20240119	174300	158397532	1564	1564	1564	1564	0
81	20240119	174200	158397532	1564	1564	1564	1564	0
82	20240119	174100	158397532	1564	1564	1564	1564	0
83	20240119	174000	158397532	1564	1564	1564	1564	0
84	20240119	173900	158397532	1564	1564	1564	1564	0
85	20240119	173800	158397532	1564	1564	1564	1564	0
86	20240119	173700	158397532	1564	1564	1564	1564	0
87	20240119	173600	158397532	1564	1564	1564	1564	0
88	20240119	173500	158397532	1564	1564	1564	1564	0
89	20240119	173400	158397532	1564	1564	1564	1564	0
90	20240119	173300	158397532	1564	1564	1564	1564	0
91	20240119	173200	158397532	1564	1564	1564	1564	0
92	20240119	173100	158397532	1564	1564	1564	1564	3261
93	20240119	173000	158397532	1564	1564	1564	1564	0
94	20240119	172900	158397532	1564	1564	1564	1564	0
95	20240119	172800	158397532	1564	1564	1564	1564	0
96	20240119	172700	158397532	1564	1564	1564	1564	0
97	20240119	172600	158397532	1564	1564	1564	1564	0
98	20240119	172500	158397532	1564	1564	1564	1564	0
99	20240119	172400	158397532	1564	1564	1564	1564	0
100	20240119	172300	158397532	1564	1564	1564	1564	0
101	20240119	172200	158397532	1564	1564	1564	1564	0
102	20240119	172100	158397532	1564	1564	1564	1564	0
103	20240119	172000	158397532	1564	1564	1564	1564	0
104	20240119	171900	158397532	1564	1564	1564	1564	0
105	20240119	171800	158397532	1564	1564	1564	1564	0
106	20240119	171700	158397532	1564	1564	1564	1564	0
107	20240119	171600	158397532	1564	1564	1564	1564	0
108	20240119	171500	158397532	1564	1564	1564	1564	0
109	20240119	171400	158397532	1564	1564	1564	1564	0
110	20240119	171300	158397532	1564	1564	1564	1564	0
111	20240119	171200	158397532	1564	1564	1564	1564	0
112	20240119	171100	158397532	1564	1564	1564	1564	0
113	20240119	171000	158397532	1564	1564	1564	1564	0
114	20240119	170900	158397532	1564	1564	1564	1564	0
115	20240119	170800	158397532	1564	1564	1564	1564	0
116	20240119	170700	158397532	1564	1564	1564	1564	0
117	20240119	170600	158397532	1564	1564	1564	1564	0
118	20240119	170500	158397532	1564	1564	1564	1564	0
119	20240119	170400	158397532	1564	1564	1564	1564	0
120	20240119	170300	158397532	1564	1564	1564	1564	0
121	20240119	170200	158397532	1564	1564	1564	1564	0
122	20240119	170100	158397532	1564	1564	1564	1564	3261
123	20240119	170000	158397532	1564	1564	1564	1564	0
124	20240119	165900	158397532	1564	1564	1564	1564	0
125	20240119	165800	158397532	1564	1564	1564	1564	0
126	20240119	165700	158397532	1564	1564	1564	1564	0
127	20240119	165600	158397532	1564	1564	1564	1564	0
128	20240119	165500	158397532	1564	1564	1564	1564	0
129	20240119	165400	158397532	1564	1564	1564	1564	0
130	20240119	165300	158397532	1564	1564	1564	1564	0
131	20240119	165200	158397532	1564	1564	1564	1564	0
132	20240119	165100	158397532	1564	1564	1564	1564	0
133	20240119	165000	158397532	1564	1564	1564	1564	0
134	20240119	164900	158397532	1564	1564	1564	1564	0
135	20240119	164800	158397532	1564	1564	1564	1564	0
136	20240119	164700	158397532	1564	1564	1564	1564	0
137	20240119	164600	158397532	1564	1564	1564	1564	0
138	20240119	164500	158397532	1564	1564	1564	1564	0
139	20240119	164400	158397532	1564	1564	1564	1564	0
140	20240119	164300	158397532	1564	1564	1564	1564	0
141	20240119	164200	158397532	1564	1564	1564	1564	0
142	20240119	164100	158397532	1564	1564	1564	1564	0
143	20240119	164000	158397532	1564	1564	1564	1564	0
144	20240119	163900	158397532	1564	1564	1564	1564	0
145	20240119	163800	158397532	1564	1564	1564	1564	0
146	20240119	163700	158397532	1564	1564	1564	1564	0
147	20240119	163600	158397532	1564	1564	1564	1564	0
148	20240119	163500	158397532	1564	1564	1564	1564	0
149	20240119	163400	158397532	1564	1564	1564	1564	0
150	20240119	163300	158397532	1564	1564	1564	1564	0
151	20240119	163200	158397532	1564	1564	1564	1564	0
152	20240119	163100	158397532	1564	1564	1564	1564	3261
153	20240119	163000	158397532	1564	1564	1564	1564	0
154	20240119	162900	158397532	1564	1564	1564	1564	0
155	20240119	162800	158397532	1564	1564	1564	1564	0
156	20240119	162700	158397532	1564	1564	1564	1564	0
157	20240119	162600	158397532	1564	1564	1564	1564	0
158	20240119	162500	158397532	1564	1564	1564	1564	0
159	20240119	162400	158397532	1564	1564	1564	1564	0
160	20240119	162300	158397532	1564	1564	1564	1564	0
161	20240119	162200	158397532	1564	1564	1564	1564	0
162	20240119	162100	158397532	1564	1564	1564	1564	0
163	20240119	162000	158397532	1564	1564	1564	1564	0
164	20240119	161900	158397532	1564	1564	1564	1564	0
165	20240119	161800	158397532	1564	1564	1564	1564	0
166	20240119	161700	158397532	1564	1564	1564	1564	0
167	20240119	161600	158397532	1564	1564	1564	1564	0
168	20240119	161500	158397532	1564	1564	1564	1564	0
169	20240119	161400	158397532	1564	1564	1564	1564	0
170	20240119	161300	158397532	1564	1564	1564	1564	0
171	20240119	161200	158397532	1564	1564	1564	1564	0
172	20240119	161100	158397532	1564	1564	1564	1564	0
173	20240119	161000	158397532	1564	1564	1564	1564	0
174	20240119	160900	158397532	1564	1564	1564	1564	0
175	20240119	160800	158397532	1564	1564	1564	1564	0
176	20240119	160700	158397532	1564	1564	1564	1564	0
177	20240119	160600	158397532	1564	1564	1564	1564	0
178	20240119	160500	158397532	1564	1564	1564	1564	0
179	20240119	160400	158397532	1564	1564	1564	1564	0
180	20240119	160300	158397532	1564	1564	1564	1564	0
181	20240119	160200	158397532	1564	1564	1564	1564	0
182	20240119	160100	158397532	1564	1564	1564	1564	3261
183	20240119	160000	158397532	1564	1564	1564	1564	0
184	20240119	155900	158397532	1564	1564	1564	1564	0
185	20240119	155800	158397532	1564	1564	1564	1564	0
186	20240119	155700	158397532	1564	1564	1564	1564	0
187	20240119	155600	158397532	1564	1564	1564	1564	0
188	20240119	155500	158397532	1564	1564	1564	1564	0
189	20240119	155400	158397532	1564	1564	1564	1564	0
190	20240119	155300	158397532	1564	1564	1564	1564	0
191	20240119	155200	158397532	1564	1564	1564	1564	0
192	20240119	155100	158397532	1564	1564	1564	1564	0
193	20240119	155000	158397532	1564	1564	1564	1564	0
194	20240119	154900	158397532	1564	1564	1564	1564	0
195	20240119	154800	158397532	1564	1564	1564	1564	0
196	20240119	154700	158397532	1564	1564	1564	1564	0
197	20240119	154600	158397532	1564	1564	1564	1564	0
198	20240119	154500	158397532	1564	1564	1564	1564	0
199	20240119	154400	158397532	1564	1564	1564	1564	0
200	20240119	154300	158397532	1564	1564	1564	1564	0
201	20240119	154200	158397532	1564	1564	1564	1564	0
202	20240119	154100	158397532	1564	1564	1564	1564	0
203	20240119	154000	158397532	1564	1564	1564	1564	0
204	20240119	153900	158397532	1564	1564	1564	1564	0
205	20240119	153800	158397532	1564	1564	1564	1564	0
206	20240119	153700	158397532	1564	1564	1564	1564	0
207	20240119	153600	158397532	1564	1564	1564	1564	0
208	20240119	153500	158397532	1564	1564	1564	1564	0
209	20240119	153400	158397532	1564	1564	1564	1564	0
210	20240119	153300	158397532	1564	1564	1564	1564	0
211	20240119	153200	158397532	1564	1564	1564	1564	0
212	20240119	153100	158397532	1564	1564	1564	1564	3261
213	20240119	153000	158397532	1564	1564	1564	1564	3261
214	20240119	152900	153297328	1559	1559	1559	1559	0
215	20240119	152800	153297328	1559	1559	1559	1559	0
216	20240119	152700	153297328	1559	1559	1559	1559	0
217	20240119	152600	153297328	1559	1559	1559	1559	0
218	20240119	152500	153297328	1559	1559	1559	1559	0
219	20240119	152400	153297328	1559	1559	1559	1559	0
220	20240119	152300	153297328	1559	1559	1559	1559	0
221	20240119	152200	153297328	1559	1559	1559	1559	0
222	20240119	152100	153297328	1559	1559	1559	1559	0
223	20240119	152000	153297328	1559	1559	1559	1559	0
224	20240119	151900	153297328	1559	1559	1559	1559	49
225	20240119	151800	153220937	1559	1559	1559	1559	1135
226	20240119	151700	151451472	1559	1560	1560	1559	1947
227	20240119	151600	148415451	1562	1562	1562	1562	5
228	20240119	151500	148407641	1562	1562	1562	1562	0
229	20240119	151400	148407641	1562	1562	1562	1562	63
230	20240119	151300	148309235	1560	1560	1560	1560	0
231	20240119	151200	148309235	1560	1560	1560	1560	0
232	20240119	151100	148309235	1560	1560	1560	1560	0
233	20240119	151000	148309235	1560	1560	1560	1560	0
234	20240119	150900	148309235	1560	1560	1560	1560	0
235	20240119	150800	148309235	1560	1560	1560	1560	0
236	20240119	150700	148309235	1560	1560	1560	1560	0
237	20240119	150600	148309235	1560	1560	1560	1560	0
238	20240119	150500	148309235	1560	1560	1560	1560	0
239	20240119	150400	148309235	1560	1560	1560	1560	0
240	20240119	150300	148309235	1560	1560	1560	1560	73
241	20240119	150200	148195355	1556	1556	1556	1556	0
242	20240119	150100	148195355	1556	1559	1560	1556	1101
243	20240119	150000	146479157	1555	1555	1555	1555	0
244	20240119	145900	146479157	1555	1555	1555	1555	0
245	20240119	145800	146479157	1555	1555	1555	1555	0
246	20240119	145700	146479157	1555	1555	1555	1555	0
247	20240119	145600	146479157	1555	1555	1555	1555	12
248	20240119	145500	146460497	1559	1559	1559	1559	100
249	20240119	145400	146304597	1555	1559	1559	1555	101
250	20240119	145300	146147538	1555	1555	1555	1555	0
251	20240119	145200	146147538	1555	1556	1556	1555	1001
252	20240119	145100	144590383	1555	1555	1555	1555	0
253	20240119	145000	144590383	1555	1555	1555	1555	0
254	20240119	144900	144590383	1555	1555	1555	1555	4
255	20240119	144800	144584163	1555	1555	1555	1555	0
256	20240119	144700	144584163	1555	1555	1555	1555	97
257	20240119	144600	144433328	1555	1555	1555	1555	0
258	20240119	144500	144433328	1555	1555	1555	1555	186
259	20240119	144400	144144098	1555	1556	1556	1555	2381
260	20240119	144300	140441577	1556	1556	1556	1556	134
261	20240119	144200	140233073	1559	1559	1559	1559	0
262	20240119	144100	140233073	1559	1559	1559	1559	0
263	20240119	144000	140233073	1559	1559	1559	1559	4
264	20240119	143900	140226837	1559	1558	1559	1558	3001
265	20240119	143800	135551278	1557	1557	1557	1557	0
266	20240119	143700	135551278	1557	1557	1557	1557	0
267	20240119	143600	135551278	1557	1557	1557	1557	0
268	20240119	143500	135551278	1557	1557	1557	1557	0
269	20240119	143400	135551278	1557	1557	1557	1557	0
270	20240119	143300	135551278	1557	1557	1557	1557	0
271	20240119	143200	135551278	1557	1554	1557	1554	646
272	20240119	143100	134545921	1553	1554	1554	1553	557
273	20240119	143000	133680355	1562	1562	1562	1562	0
274	20240119	142900	133680355	1562	1562	1562	1562	0
275	20240119	142800	133680355	1562	1562	1562	1562	1
276	20240119	142700	133678793	1562	1562	1562	1562	0
277	20240119	142600	133678793	1562	1562	1562	1562	100
278	20240119	142500	133522593	1554	1554	1554	1554	500
279	20240119	142400	132745593	1554	1554	1554	1554	1101
280	20240119	142300	131034639	1555	1554	1555	1554	1500
281	20240119	142200	128703139	1554	1554	1554	1554	0
282	20240119	142100	128703139	1554	1554	1554	1554	0
283	20240119	142000	128703139	1554	1557	1557	1554	3000
284	20240119	141900	124036276	1563	1563	1563	1563	0
285	20240119	141800	124036276	1563	1563	1563	1563	0
286	20240119	141700	124036276	1563	1563	1563	1563	0
287	20240119	141600	124036276	1563	1563	1563	1563	63
288	20240119	141500	123937807	1563	1563	1563	1563	1
289	20240119	141400	123936244	1557	1557	1557	1557	0
290	20240119	141300	123936244	1557	1557	1557	1557	269
291	20240119	141200	123517411	1557	1557	1557	1557	0
292	20240119	141100	123517411	1557	1559	1559	1557	80
293	20240119	141000	123392787	1559	1559	1559	1559	200
294	20240119	140900	123080987	1559	1559	1559	1559	0
295	20240119	140800	123080987	1559	1559	1559	1559	25
296	20240119	140700	123042012	1560	1560	1560	1560	0
297	20240119	140600	123042012	1560	1560	1560	1560	50
298	20240119	140500	122964012	1559	1559	1559	1559	0
299	20240119	140400	122964012	1559	1559	1559	1559	0
300	20240119	140300	122964012	1559	1559	1559	1559	0
301	20240119	140200	122964012	1559	1559	1559	1559	67
302	20240119	140100	122859559	1559	1559	1559	1559	10
303	20240119	140000	122843969	1559	1559	1559	1559	0
304	20240119	135900	122843969	1559	1559	1559	1559	0
305	20240119	135800	122843969	1559	1559	1559	1559	0
306	20240119	135700	122843969	1559	1559	1559	1559	0
307	20240119	135600	122843969	1559	1559	1559	1559	0
308	20240119	135500	122843969	1559	1559	1559	1559	0
309	20240119	135400	122843969	1559	1559	1559	1559	2
310	20240119	135300	122840851	1564	1564	1564	1564	0
311	20240119	135200	122840851	1564	1564	1564	1564	100
312	20240119	135100	122684451	1564	1564	1564	1564	1
313	20240119	135000	122682887	1559	1560	1560	1559	86
314	20240119	134900	122548761	1560	1560	1560	1560	0
315	20240119	134800	122548761	1560	1560	1560	1560	0
316	20240119	134700	122548761	1560	1560	1560	1560	853
317	20240119	134600	121218081	1565	1565	1565	1565	0
318	20240119	134500	121218081	1565	1565	1565	1565	1
319	20240119	134400	121216516	1560	1560	1560	1560	0
320	20240119	134300	121216516	1560	1560	1560	1560	0
321	20240119	134200	121216516	1560	1560	1560	1560	0
322	20240119	134100	121216516	1560	1560	1560	1560	0
323	20240119	134000	121216516	1560	1560	1560	1560	200
324	20240119	133900	120904516	1565	1565	1565	1565	0
325	20240119	133800	120904516	1565	1565	1565	1565	0
326	20240119	133700	120904516	1565	1565	1565	1565	0
327	20240119	133600	120904516	1565	1565	1565	1565	0
328	20240119	133500	120904516	1565	1565	1565	1565	0
329	20240119	133400	120904516	1565	1565	1565	1565	0
330	20240119	133300	120904516	1565	1565	1565	1565	0
331	20240119	133200	120904516	1565	1565	1565	1565	0
332	20240119	133100	120904516	1565	1565	1565	1565	1
333	20240119	133000	120902951	1565	1565	1565	1565	0
334	20240119	132900	120902951	1565	1565	1565	1565	0
335	20240119	132800	120902951	1565	1565	1565	1565	20
336	20240119	132700	120871651	1565	1565	1565	1565	0
337	20240119	132600	120871651	1565	1565	1565	1565	0
338	20240119	132500	120871651	1565	1565	1565	1565	0
339	20240119	132400	120871651	1565	1565	1565	1565	0
340	20240119	132300	120871651	1565	1565	1565	1565	0
341	20240119	132200	120871651	1565	1565	1565	1565	0
342	20240119	132100	120871651	1565	1565	1565	1565	0
343	20240119	132000	120871651	1565	1565	1565	1565	0
344	20240119	131900	120871651	1565	1565	1565	1565	1
345	20240119	131800	120870086	1559	1559	1559	1559	0
346	20240119	131700	120870086	1559	1559	1559	1559	0
347	20240119	131600	120870086	1559	1559	1559	1559	0
348	20240119	131500	120870086	1559	1559	1559	1559	0
349	20240119	131400	120870086	1559	1559	1559	1559	0
350	20240119	131300	120870086	1559	1560	1560	1559	158
351	20240119	131200	120623749	1561	1561	1561	1561	226
352	20240119	131100	120270963	1561	1561	1561	1561	10
353	20240119	131000	120255353	1565	1565	1565	1565	0
354	20240119	130900	120255353	1565	1565	1565	1565	0
355	20240119	130800	120255353	1565	1565	1565	1565	23
356	20240119	130700	120219358	1565	1565	1565	1565	0
357	20240119	130600	120219358	1565	1561	1565	1561	389
358	20240119	130500	119610854	1562	1562	1562	1562	0
359	20240119	130400	119610854	1562	1562	1562	1562	95
360	20240119	130300	119462464	1562	1562	1562	1562	134
361	20240119	130200	119253156	1563	1563	1563	1563	0
362	20240119	130100	119253156	1563	1563	1563	1563	0
363	20240119	130000	119253156	1563	1563	1563	1563	0
364	20240119	125900	119253156	1563	1563	1563	1563	0
365	20240119	125800	119253156	1563	1563	1563	1563	0
366	20240119	125700	119253156	1563	1563	1563	1563	0
367	20240119	125600	119253156	1563	1563	1563	1563	0
368	20240119	125500	119253156	1563	1563	1563	1563	0
369	20240119	125400	119253156	1563	1563	1563	1563	0
370	20240119	125300	119253156	1563	1563	1563	1563	0
371	20240119	125200	119253156	1563	1563	1563	1563	0
372	20240119	125100	119253156	1563	1563	1563	1563	31
373	20240119	125000	119204703	1564	1564	1564	1564	0
374	20240119	124900	119204703	1564	1564	1564	1564	0
375	20240119	124800	119204703	1564	1564	1564	1564	0
376	20240119	124700	119204703	1564	1564	1564	1564	0
377	20240119	124600	119204703	1564	1564	1564	1564	0
378	20240119	124500	119204703	1564	1564	1564	1564	0
379	20240119	124400	119204703	1564	1564	1564	1564	0
380	20240119	124300	119204703	1564	1564	1564	1564	0
381	20240119	124200	119204703	1564	1564	1564	1564	1
382	20240119	124100	119203139	1559	1559	1559	1559	0
383	20240119	124000	119203139	1559	1559	1559	1559	0
384	20240119	123900	119203139	1559	1559	1559	1559	73
385	20240119	123800	119089332	1563	1563	1563	1563	0
386	20240119	123700	119089332	1563	1563	1563	1563	0
387	20240119	123600	119089332	1563	1564	1564	1563	4711
388	20240119	123500	111725011	1564	1564	1564	1564	1
389	20240119	123400	111723447	1566	1566	1566	1566	0
390	20240119	123300	111723447	1566	1566	1566	1566	0
391	20240119	123200	111723447	1566	1566	1566	1566	0
392	20240119	123100	111723447	1566	1566	1566	1566	0
393	20240119	123000	111723447	1566	1564	1566	1564	3
394	20240119	122900	111718751	1564	1564	1564	1564	70
395	20240119	122800	111609271	1563	1563	1563	1563	0
396	20240119	122700	111609271	1563	1566	1566	1563	261
397	20240119	122600	111201202	1563	1563	1563	1563	0
398	20240119	122500	111201202	1563	1563	1563	1563	0
399	20240119	122400	111201202	1563	1563	1563	1563	0
400	20240119	122300	111201202	1563	1563	1563	1563	0
401	20240119	122200	111201202	1563	1563	1563	1563	0
402	20240119	122100	111201202	1563	1563	1563	1563	0
403	20240119	122000	111201202	1563	1563	1563	1563	25
404	20240119	121900	111162127	1563	1563	1563	1563	1500
405	20240119	121800	108817627	1559	1559	1559	1559	0
406	20240119	121700	108817627	1559	1559	1559	1559	404
407	20240119	121600	108187791	1558	1558	1558	1558	0
408	20240119	121500	108187791	1558	1559	1559	1558	1079
409	20240119	121400	106506538	1563	1563	1563	1563	0
410	20240119	121300	106506538	1563	1563	1563	1563	0
411	20240119	121200	106506538	1563	1563	1563	1563	0
412	20240119	121100	106506538	1563	1563	1563	1563	0
413	20240119	121000	106506538	1563	1563	1563	1563	0
414	20240119	120900	106506538	1563	1563	1563	1563	0
415	20240119	120800	106506538	1563	1562	1563	1559	321
416	20240119	120700	106005852	1563	1563	1563	1563	189
417	20240119	120600	105710445	1563	1563	1563	1563	201
418	20240119	120500	105396282	1563	1563	1563	1563	14
419	20240119	120400	105374400	1561	1561	1561	1561	0
420	20240119	120300	105374400	1561	1561	1561	1561	0
421	20240119	120200	105374400	1561	1561	1561	1561	0
422	20240119	120100	105374400	1561	1561	1561	1561	0
423	20240119	120000	105374400	1561	1561	1561	1561	0
424	20240119	115900	105374400	1561	1561	1561	1561	0
425	20240119	115800	105374400	1561	1561	1561	1561	0
426	20240119	115700	105374400	1561	1561	1561	1561	2
427	20240119	115600	105371278	1563	1563	1563	1563	0
428	20240119	115500	105371278	1563	1563	1563	1563	1
429	20240119	115400	105369715	1562	1562	1562	1562	0
430	20240119	115300	105369715	1562	1562	1562	1562	0
431	20240119	115200	105369715	1562	1562	1562	1562	0
432	20240119	115100	105369715	1562	1562	1562	1562	0
433	20240119	115000	105369715	1562	1562	1562	1562	810
434	20240119	114900	104104495	1562	1562	1562	1562	1
435	20240119	114800	104102933	1559	1559	1559	1559	0
436	20240119	114700	104102933	1559	1560	1560	1559	2
437	20240119	114600	104099814	1563	1563	1563	1563	0
438	20240119	114500	104099814	1563	1562	1563	1560	129
439	20240119	114400	103898568	1560	1560	1560	1560	0
440	20240119	114300	103898568	1560	1560	1560	1560	0
441	20240119	114200	103898568	1560	1560	1560	1560	0
442	20240119	114100	103898568	1560	1563	1563	1560	5
443	20240119	114000	103890756	1565	1565	1565	1565	0
444	20240119	113900	103890756	1565	1565	1565	1565	0
445	20240119	113800	103890756	1565	1565	1565	1565	0
446	20240119	113700	103890756	1565	1565	1565	1565	0
447	20240119	113600	103890756	1565	1565	1565	1565	0
448	20240119	113500	103890756	1565	1565	1565	1565	0
449	20240119	113400	103890756	1565	1565	1565	1565	0
450	20240119	113300	103890756	1565	1565	1565	1565	0
451	20240119	113200	103890756	1565	1565	1565	1565	1
452	20240119	113100	103889191	1559	1559	1559	1559	1
453	20240119	113000	103887632	1565	1565	1565	1565	0
454	20240119	112900	103887632	1565	1565	1565	1565	77
455	20240119	112800	103767127	1565	1565	1565	1565	2
456	20240119	112700	103763997	1559	1559	1559	1559	0
457	20240119	112600	103763997	1559	1559	1559	1559	440
458	20240119	112500	103078037	1565	1565	1565	1565	0
459	20240119	112400	103078037	1565	1565	1565	1565	0
460	20240119	112300	103078037	1565	1565	1565	1565	0
461	20240119	112200	103078037	1565	1565	1565	1565	0
462	20240119	112100	103078037	1565	1565	1565	1565	0
463	20240119	112000	103078037	1565	1565	1565	1565	1
464	20240119	111900	103076472	1557	1557	1557	1557	0
465	20240119	111800	103076472	1557	1557	1557	1557	0
466	20240119	111700	103076472	1557	1557	1557	1557	0
467	20240119	111600	103076472	1557	1557	1557	1557	162
468	20240119	111500	102824238	1557	1557	1557	1557	0
469	20240119	111400	102824238	1557	1557	1557	1557	0
470	20240119	111300	102824238	1557	1557	1557	1557	0
471	20240119	111200	102824238	1557	1557	1557	1557	0
472	20240119	111100	102824238	1557	1557	1557	1557	1
473	20240119	111000	102822681	1546	1557	1557	1546	4724
474	20240119	110900	95500461	1552	1552	1552	1552	1
475	20240119	110800	95498909	1558	1558	1558	1558	0
476	20240119	110700	95498909	1558	1558	1558	1558	0
477	20240119	110600	95498909	1558	1559	1559	1551	3984
478	20240119	110500	89308004	1568	1568	1568	1568	0
479	20240119	110400	89308004	1568	1568	1568	1568	0
480	20240119	110300	89308004	1568	1568	1568	1568	0
481	20240119	110200	89308004	1568	1568	1568	1568	0
482	20240119	110100	89308004	1568	1568	1568	1568	0
483	20240119	110000	89308004	1568	1568	1568	1568	0
484	20240119	105900	89308004	1568	1568	1568	1568	0
485	20240119	105800	89308004	1568	1568	1568	1568	45
486	20240119	105700	89237444	1568	1568	1568	1568	1
487	20240119	105600	89235876	1557	1557	1557	1557	0
488	20240119	105500	89235876	1557	1561	1561	1557	1978
489	20240119	105400	86151278	1569	1569	1569	1569	1
490	20240119	105300	86149709	1561	1561	1561	1561	997
491	20240119	105200	84593392	1569	1569	1569	1569	10
492	20240119	105100	84577702	1569	1566	1569	1561	910
493	20240119	105000	83155012	1566	1566	1566	1566	0
494	20240119	104900	83155012	1566	1567	1569	1566	4532
495	20240119	104800	76057752	1567	1567	1569	1567	42
496	20240119	104700	75991936	1567	1567	1567	1567	0
497	20240119	104600	75991936	1567	1567	1567	1567	0
498	20240119	104500	75991936	1567	1567	1567	1567	0
499	20240119	104400	75991936	1567	1567	1567	1567	0
500	20240119	104300	75991936	1567	1567	1567	1567	0
501	20240119	104200	75991936	1567	1567	1567	1567	0
502	20240119	104100	75991936	1567	1567	1567	1567	0
503	20240119	104000	75991936	1567	1567	1567	1567	0
504	20240119	103900	75991936	1567	1567	1567	1567	0
505	20240119	103800	75991936	1567	1569	1569	1567	259
506	20240119	103700	75585567	1574	1569	1574	1569	502
507	20240119	103600	74797924	1569	1569	1569	1569	230
508	20240119	103500	74437054	1574	1574	1574	1574	550
509	20240119	103400	73571354	1574	1574	1574	1574	0
510	20240119	103300	73571354	1574	1573	1574	1573	200
511	20240119	103200	73256737	1573	1573	1573	1573	1
512	20240119	103100	73255164	1573	1573	1573	1573	0
513	20240119	103000	73255164	1573	1571	1574	1566	15
514	20240119	102900	73231597	1574	1574	1574	1574	0
515	20240119	102800	73231597	1574	1574	1574	1574	0
516	20240119	102700	73231597	1574	1573	1574	1573	1701
517	20240119	102600	70554922	1573	1573	1573	1573	0
518	20240119	102500	70554922	1573	1569	1573	1569	4177
519	20240119	102400	63996963	1566	1566	1566	1566	0
520	20240119	102300	63996963	1566	1567	1567	1566	257
521	20240119	102200	63594500	1565	1565	1565	1565	0
522	20240119	102100	63594500	1565	1565	1565	1565	0
523	20240119	102000	63594500	1565	1565	1565	1565	0
524	20240119	101900	63594500	1565	1565	1565	1565	0
525	20240119	101800	63594500	1565	1566	1566	1565	487
526	20240119	101700	62832343	1569	1569	1569	1569	4
527	20240119	101600	62826067	1569	1566	1569	1565	436
528	20240119	101500	62143304	1568	1568	1568	1568	62
529	20240119	101400	62046088	1569	1568	1569	1568	3
530	20240119	101300	62041383	1570	1570	1570	1570	0
531	20240119	101200	62041383	1570	1570	1570	1566	302
532	20240119	101100	61568368	1570	1570	1570	1570	1510
533	20240119	101000	59197668	1570	1570	1570	1570	1500
534	20240119	100900	56842668	1570	1570	1570	1570	22
535	20240119	100800	56808128	1567	1567	1567	1567	4
536	20240119	100700	56801860	1570	1570	1570	1570	0
537	20240119	100600	56801860	1570	1570	1570	1570	0
538	20240119	100500	56801860	1570	1570	1570	1570	0
539	20240119	100400	56801860	1570	1570	1570	1570	0
540	20240119	100300	56801860	1570	1570	1570	1570	25
541	20240119	100200	56762610	1570	1570	1570	1570	1
542	20240119	100100	56761040	1570	1570	1570	1570	1
543	20240119	100000	56759470	1567	1567	1567	1567	1
544	20240119	095900	56757903	1567	1567	1567	1567	0
545	20240119	095800	56757903	1567	1567	1567	1567	0
546	20240119	095700	56757903	1567	1567	1567	1567	823
547	20240119	095600	55468262	1567	1571	1571	1567	2169
548	20240119	095500	52066268	1570	1570	1570	1570	0
549	20240119	095400	52066268	1570	1570	1570	1570	700
550	20240119	095300	50967268	1570	1570	1570	1570	0
551	20240119	095200	50967268	1570	1570	1570	1570	0
552	20240119	095100	50967268	1570	1570	1570	1570	0
553	20240119	095000	50967268	1570	1575	1575	1570	738
554	20240119	094900	49808603	1569	1569	1569	1569	50
555	20240119	094800	49730153	1575	1575	1575	1575	2
556	20240119	094700	49727003	1575	1575	1575	1575	0
557	20240119	094600	49727003	1575	1575	1575	1575	3
558	20240119	094500	49722278	1569	1569	1569	1569	736
559	20240119	094400	48567494	1575	1575	1575	1575	0
560	20240119	094300	48567494	1575	1575	1575	1575	211
561	20240119	094200	48235169	1575	1575	1575	1575	15
562	20240119	094100	48211544	1579	1579	1579	1579	1
563	20240119	094000	48209965	1578	1578	1578	1578	129
564	20240119	093900	48006403	1579	1579	1579	1579	1
565	20240119	093800	48004824	1575	1575	1575	1575	0
566	20240119	093700	48004824	1575	1579	1579	1575	186
567	20240119	093600	47711866	1575	1575	1575	1575	6
568	20240119	093500	47702416	1575	1575	1575	1575	1010
569	20240119	093400	46111666	1575	1575	1575	1575	20
570	20240119	093300	46080166	1575	1575	1575	1575	1
571	20240119	093200	46078591	1569	1569	1569	1569	631
572	20240119	093100	45088552	1570	1570	1570	1570	0
573	20240119	093000	45088552	1570	1570	1570	1570	1000
574	20240119	092900	43518552	1575	1575	1575	1575	0
575	20240119	092800	43518552	1575	1574	1575	1574	1289
576	20240119	092700	41489646	1575	1575	1575	1575	0
577	20240119	092600	41489646	1575	1571	1575	1571	200
578	20240119	092500	41174862	1571	1571	1571	1571	0
579	20240119	092400	41174862	1571	1566	1571	1563	2644
580	20240119	092300	37038231	1567	1570	1570	1566	820
581	20240119	092200	35753788	1570	1570	1570	1570	1
582	20240119	092100	35752218	1567	1567	1567	1567	0
583	20240119	092000	35752218	1567	1567	1567	1567	2589
584	20240119	091900	31695255	1572	1572	1572	1572	0
585	20240119	091800	31695255	1572	1567	1572	1567	1079
586	20240119	091700	30001962	1567	1567	1567	1567	1074
587	20240119	091600	28319004	1579	1579	1579	1579	0
588	20240119	091500	28319004	1579	1579	1579	1579	0
589	20240119	091400	28319004	1579	1579	1579	1579	0
590	20240119	091300	28319004	1579	1579	1579	1579	1
591	20240119	091200	28317425	1578	1578	1578	1578	320
592	20240119	091100	27812465	1578	1578	1578	1578	7
593	20240119	091000	27801419	1563	1569	1569	1563	1290
594	20240119	090900	25782118	1579	1580	1580	1566	95
595	20240119	090800	25632935	1575	1573	1575	1572	159
596	20240119	090700	25382671	1570	1569	1570	1569	958
597	20240119	090600	23879265	1569	1569	1569	1569	0
598	20240119	090500	23879265	1569	1569	1569	1569	0
599	20240119	090400	23879265	1569	1569	1569	1569	1
600	20240119	090300	23877696	1569	1556	1569	1545	9602
601	20240119	090200	8966537	1555	1573	1573	1555	840
602	20240119	090100	7659161	1573	1558	1573	1555	781
603	20240119	090000	6442317	1574	1557	1574	1557	4135