KissMeData/011300/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185600	458475670	1584	1584	1584	1584	5261
3	20240119	185500	458475670	1584	1584	1584	1584	0
4	20240119	185400	458475670	1584	1584	1584	1584	0
5	20240119	185300	458475670	1584	1584	1584	1584	0
6	20240119	185200	458475670	1584	1584	1584	1584	0
7	20240119	185100	458475670	1584	1584	1584	1584	0
8	20240119	185000	458475670	1584	1584	1584	1584	0
9	20240119	184900	458475670	1584	1584	1584	1584	0
10	20240119	184800	458475670	1584	1584	1584	1584	0
11	20240119	184700	458475670	1584	1584	1584	1584	0
12	20240119	184600	458475670	1584	1584	1584	1584	0
13	20240119	184500	458475670	1584	1584	1584	1584	0
14	20240119	184400	458475670	1584	1584	1584	1584	0
15	20240119	184300	458475670	1584	1584	1584	1584	0
16	20240119	184200	458475670	1584	1584	1584	1584	0
17	20240119	184100	458475670	1584	1584	1584	1584	0
18	20240119	184000	458475670	1584	1584	1584	1584	0
19	20240119	183900	458475670	1584	1584	1584	1584	0
20	20240119	183800	458475670	1584	1584	1584	1584	0
21	20240119	183700	458475670	1584	1584	1584	1584	0
22	20240119	183600	458475670	1584	1584	1584	1584	0
23	20240119	183500	458475670	1584	1584	1584	1584	0
24	20240119	183400	458475670	1584	1584	1584	1584	0
25	20240119	183300	458475670	1584	1584	1584	1584	0
26	20240119	183200	458475670	1584	1584	1584	1584	0
27	20240119	183100	458475670	1584	1584	1584	1584	0
28	20240119	183000	458475670	1584	1584	1584	1584	0
29	20240119	182900	458475670	1584	1584	1584	1584	0
30	20240119	182800	458475670	1584	1584	1584	1584	0
31	20240119	182700	458475670	1584	1584	1584	1584	0
32	20240119	182600	458475670	1584	1584	1584	1584	5261
33	20240119	182500	458475670	1584	1584	1584	1584	0
34	20240119	182400	458475670	1584	1584	1584	1584	0
35	20240119	182300	458475670	1584	1584	1584	1584	0
36	20240119	182200	458475670	1584	1584	1584	1584	0
37	20240119	182100	458475670	1584	1584	1584	1584	0
38	20240119	182000	458475670	1584	1584	1584	1584	0
39	20240119	181900	458475670	1584	1584	1584	1584	0
40	20240119	181800	458475670	1584	1584	1584	1584	0
41	20240119	181700	458475670	1584	1584	1584	1584	0
42	20240119	181600	458475670	1584	1584	1584	1584	0
43	20240119	181500	458475670	1584	1584	1584	1584	0
44	20240119	181400	458475670	1584	1584	1584	1584	0
45	20240119	181300	458475670	1584	1584	1584	1584	0
46	20240119	181200	458475670	1584	1584	1584	1584	0
47	20240119	181100	458475670	1584	1584	1584	1584	0
48	20240119	181000	458475670	1584	1584	1584	1584	0
49	20240119	180900	458475670	1584	1584	1584	1584	0
50	20240119	180800	458475670	1584	1584	1584	1584	0
51	20240119	180700	458475670	1584	1584	1584	1584	0
52	20240119	180600	458475670	1584	1584	1584	1584	0
53	20240119	180500	458475670	1584	1584	1584	1584	0
54	20240119	180400	458475670	1584	1584	1584	1584	0
55	20240119	180300	458475670	1584	1584	1584	1584	0
56	20240119	180200	458475670	1584	1584	1584	1584	0
57	20240119	180100	458475670	1584	1584	1584	1584	0
58	20240119	180000	458475670	1584	1584	1584	1584	0
59	20240119	175900	458475670	1584	1584	1584	1584	0
60	20240119	175800	458475670	1584	1584	1584	1584	0
61	20240119	175700	458475670	1584	1584	1584	1584	0
62	20240119	175600	458475670	1584	1584	1584	1584	5261
63	20240119	175500	458475670	1584	1584	1584	1584	0
64	20240119	175400	458475670	1584	1584	1584	1584	0
65	20240119	175300	458475670	1584	1584	1584	1584	0
66	20240119	175200	458475670	1584	1584	1584	1584	0
67	20240119	175100	458475670	1584	1584	1584	1584	0
68	20240119	175000	458475670	1584	1584	1584	1584	0
69	20240119	174900	458475670	1584	1584	1584	1584	0
70	20240119	174800	458475670	1584	1584	1584	1584	0
71	20240119	174700	458475670	1584	1584	1584	1584	0
72	20240119	174600	458475670	1584	1584	1584	1584	0
73	20240119	174500	458475670	1584	1584	1584	1584	0
74	20240119	174400	458475670	1584	1584	1584	1584	0
75	20240119	174300	458475670	1584	1584	1584	1584	0
76	20240119	174200	458475670	1584	1584	1584	1584	0
77	20240119	174100	458475670	1584	1584	1584	1584	0
78	20240119	174000	458475670	1584	1584	1584	1584	0
79	20240119	173900	458475670	1584	1584	1584	1584	0
80	20240119	173800	458475670	1584	1584	1584	1584	0
81	20240119	173700	458475670	1584	1584	1584	1584	0
82	20240119	173600	458475670	1584	1584	1584	1584	0
83	20240119	173500	458475670	1584	1584	1584	1584	0
84	20240119	173400	458475670	1584	1584	1584	1584	0
85	20240119	173300	458475670	1584	1584	1584	1584	0
86	20240119	173200	458475670	1584	1584	1584	1584	0
87	20240119	173100	458475670	1584	1584	1584	1584	0
88	20240119	173000	458475670	1584	1584	1584	1584	0
89	20240119	172900	458475670	1584	1584	1584	1584	0
90	20240119	172800	458475670	1584	1584	1584	1584	0
91	20240119	172700	458475670	1584	1584	1584	1584	0
92	20240119	172600	458475670	1584	1584	1584	1584	5261
93	20240119	172500	458475670	1584	1584	1584	1584	0
94	20240119	172400	458475670	1584	1584	1584	1584	0
95	20240119	172300	458475670	1584	1584	1584	1584	0
96	20240119	172200	458475670	1584	1584	1584	1584	0
97	20240119	172100	458475670	1584	1584	1584	1584	0
98	20240119	172000	458475670	1584	1584	1584	1584	0
99	20240119	171900	458475670	1584	1584	1584	1584	0
100	20240119	171800	458475670	1584	1584	1584	1584	0
101	20240119	171700	458475670	1584	1584	1584	1584	0
102	20240119	171600	458475670	1584	1584	1584	1584	0
103	20240119	171500	458475670	1584	1584	1584	1584	0
104	20240119	171400	458475670	1584	1584	1584	1584	0
105	20240119	171300	458475670	1584	1584	1584	1584	0
106	20240119	171200	458475670	1584	1584	1584	1584	0
107	20240119	171100	458475670	1584	1584	1584	1584	0
108	20240119	171000	458475670	1584	1584	1584	1584	0
109	20240119	170900	458475670	1584	1584	1584	1584	0
110	20240119	170800	458475670	1584	1584	1584	1584	0
111	20240119	170700	458475670	1584	1584	1584	1584	0
112	20240119	170600	458475670	1584	1584	1584	1584	0
113	20240119	170500	458475670	1584	1584	1584	1584	0
114	20240119	170400	458475670	1584	1584	1584	1584	0
115	20240119	170300	458475670	1584	1584	1584	1584	0
116	20240119	170200	458475670	1584	1584	1584	1584	0
117	20240119	170100	458475670	1584	1584	1584	1584	0
118	20240119	170000	458475670	1584	1584	1584	1584	0
119	20240119	165900	458475670	1584	1584	1584	1584	0
120	20240119	165800	458475670	1584	1584	1584	1584	0
121	20240119	165700	458475670	1584	1584	1584	1584	0
122	20240119	165600	458475670	1584	1584	1584	1584	5261
123	20240119	165500	458475670	1584	1584	1584	1584	0
124	20240119	165400	458475670	1584	1584	1584	1584	0
125	20240119	165300	458475670	1584	1584	1584	1584	0
126	20240119	165200	458475670	1584	1584	1584	1584	0
127	20240119	165100	458475670	1584	1584	1584	1584	0
128	20240119	165000	458475670	1584	1584	1584	1584	0
129	20240119	164900	458475670	1584	1584	1584	1584	0
130	20240119	164800	458475670	1584	1584	1584	1584	0
131	20240119	164700	458475670	1584	1584	1584	1584	0
132	20240119	164600	458475670	1584	1584	1584	1584	0
133	20240119	164500	458475670	1584	1584	1584	1584	0
134	20240119	164400	458475670	1584	1584	1584	1584	0
135	20240119	164300	458475670	1584	1584	1584	1584	0
136	20240119	164200	458475670	1584	1584	1584	1584	0
137	20240119	164100	458475670	1584	1584	1584	1584	0
138	20240119	164000	458475670	1584	1584	1584	1584	0
139	20240119	163900	458475670	1584	1584	1584	1584	0
140	20240119	163800	458475670	1584	1584	1584	1584	0
141	20240119	163700	458475670	1584	1584	1584	1584	0
142	20240119	163600	458475670	1584	1584	1584	1584	0
143	20240119	163500	458475670	1584	1584	1584	1584	0
144	20240119	163400	458475670	1584	1584	1584	1584	0
145	20240119	163300	458475670	1584	1584	1584	1584	0
146	20240119	163200	458475670	1584	1584	1584	1584	0
147	20240119	163100	458475670	1584	1584	1584	1584	0
148	20240119	163000	458475670	1584	1584	1584	1584	0
149	20240119	162900	458475670	1584	1584	1584	1584	0
150	20240119	162800	458475670	1584	1584	1584	1584	0
151	20240119	162700	458475670	1584	1584	1584	1584	0
152	20240119	162600	458475670	1584	1584	1584	1584	5261
153	20240119	162500	458475670	1584	1584	1584	1584	0
154	20240119	162400	458475670	1584	1584	1584	1584	0
155	20240119	162300	458475670	1584	1584	1584	1584	0
156	20240119	162200	458475670	1584	1584	1584	1584	0
157	20240119	162100	458475670	1584	1584	1584	1584	0
158	20240119	162000	458475670	1584	1584	1584	1584	0
159	20240119	161900	458475670	1584	1584	1584	1584	0
160	20240119	161800	458475670	1584	1584	1584	1584	0
161	20240119	161700	458475670	1584	1584	1584	1584	0
162	20240119	161600	458475670	1584	1584	1584	1584	0
163	20240119	161500	458475670	1584	1584	1584	1584	0
164	20240119	161400	458475670	1584	1584	1584	1584	0
165	20240119	161300	458475670	1584	1584	1584	1584	0
166	20240119	161200	458475670	1584	1584	1584	1584	0
167	20240119	161100	458475670	1584	1584	1584	1584	0
168	20240119	161000	458475670	1584	1584	1584	1584	0
169	20240119	160900	458475670	1584	1584	1584	1584	0
170	20240119	160800	458475670	1584	1584	1584	1584	0
171	20240119	160700	458475670	1584	1584	1584	1584	0
172	20240119	160600	458475670	1584	1584	1584	1584	0
173	20240119	160500	458475670	1584	1584	1584	1584	0
174	20240119	160400	458475670	1584	1584	1584	1584	0
175	20240119	160300	458475670	1584	1584	1584	1584	0
176	20240119	160200	458475670	1584	1584	1584	1584	0
177	20240119	160100	458475670	1584	1584	1584	1584	0
178	20240119	160000	458475670	1584	1584	1584	1584	0
179	20240119	155900	458475670	1584	1584	1584	1584	0
180	20240119	155800	458475670	1584	1584	1584	1584	0
181	20240119	155700	458475670	1584	1584	1584	1584	0
182	20240119	155600	458475670	1584	1584	1584	1584	5261
183	20240119	155500	458475670	1584	1584	1584	1584	0
184	20240119	155400	458475670	1584	1584	1584	1584	0
185	20240119	155300	458475670	1584	1584	1584	1584	0
186	20240119	155200	458475670	1584	1584	1584	1584	0
187	20240119	155100	458475670	1584	1584	1584	1584	0
188	20240119	155000	458475670	1584	1584	1584	1584	0
189	20240119	154900	458475670	1584	1584	1584	1584	0
190	20240119	154800	458475670	1584	1584	1584	1584	0
191	20240119	154700	458475670	1584	1584	1584	1584	0
192	20240119	154600	458475670	1584	1584	1584	1584	0
193	20240119	154500	458475670	1584	1584	1584	1584	0
194	20240119	154400	458475670	1584	1584	1584	1584	0
195	20240119	154300	458475670	1584	1584	1584	1584	0
196	20240119	154200	458475670	1584	1584	1584	1584	0
197	20240119	154100	458475670	1584	1584	1584	1584	0
198	20240119	154000	458475670	1584	1584	1584	1584	0
199	20240119	153900	458475670	1584	1584	1584	1584	0
200	20240119	153800	458475670	1584	1584	1584	1584	0
201	20240119	153700	458475670	1584	1584	1584	1584	0
202	20240119	153600	458475670	1584	1584	1584	1584	0
203	20240119	153500	458475670	1584	1584	1584	1584	0
204	20240119	153400	458475670	1584	1584	1584	1584	0
205	20240119	153300	458475670	1584	1584	1584	1584	0
206	20240119	153200	458475670	1584	1584	1584	1584	0
207	20240119	153100	458475670	1584	1584	1584	1584	0
208	20240119	153000	458475670	1584	1584	1584	1584	5261
209	20240119	152900	450142246	1579	1579	1579	1579	0
210	20240119	152800	450142246	1579	1579	1579	1579	0
211	20240119	152700	450142246	1579	1579	1579	1579	0
212	20240119	152600	450142246	1579	1579	1579	1579	0
213	20240119	152500	450142246	1579	1579	1579	1579	0
214	20240119	152400	450142246	1579	1579	1579	1579	0
215	20240119	152300	450142246	1579	1579	1579	1579	0
216	20240119	152200	450142246	1579	1579	1579	1579	0
217	20240119	152100	450142246	1579	1579	1579	1579	0
218	20240119	152000	450142246	1579	1579	1579	1579	0
219	20240119	151900	450142246	1579	1579	1579	1578	846
220	20240119	151800	448806612	1579	1579	1579	1579	0
221	20240119	151700	448806612	1579	1579	1579	1579	12
222	20240119	151600	448787664	1579	1580	1580	1579	510
223	20240119	151500	447982174	1580	1580	1580	1580	205
224	20240119	151400	447658274	1580	1580	1580	1580	15
225	20240119	151300	447634574	1580	1580	1580	1580	705
226	20240119	151200	446520674	1580	1578	1580	1578	2180
227	20240119	151100	443077045	1578	1579	1579	1578	710
228	20240119	151000	441955965	1578	1579	1579	1578	1200
229	20240119	150900	440061516	1580	1580	1580	1580	910
230	20240119	150800	438623716	1580	1580	1580	1580	3647
231	20240119	150700	432861456	1580	1579	1580	1577	4016
232	20240119	150600	426525517	1580	1579	1580	1579	81
233	20240119	150500	426397608	1580	1580	1580	1577	2794
234	20240119	150400	421986674	1580	1584	1584	1580	681
235	20240119	150300	420910379	1584	1584	1584	1584	100
236	20240119	150200	420751979	1584	1584	1584	1584	400
237	20240119	150100	420118379	1581	1581	1581	1581	0
238	20240119	150000	420118379	1581	1583	1583	1581	101
239	20240119	145900	419958498	1584	1584	1584	1584	300
240	20240119	145800	419483298	1584	1584	1584	1584	0
241	20240119	145700	419483298	1584	1583	1584	1583	100
242	20240119	145600	419324899	1584	1584	1584	1584	0
243	20240119	145500	419324899	1584	1584	1584	1584	0
244	20240119	145400	419324899	1584	1577	1584	1577	261
245	20240119	145300	418912672	1577	1579	1581	1577	1224
246	20240119	145200	416982184	1579	1577	1579	1577	651
247	20240119	145100	415955257	1578	1578	1578	1578	228
248	20240119	145000	415595473	1579	1579	1579	1579	591
249	20240119	144900	414662284	1580	1580	1580	1580	138
250	20240119	144800	414444244	1588	1588	1588	1588	1
251	20240119	144700	414442656	1580	1580	1580	1580	0
252	20240119	144600	414442656	1580	1588	1588	1580	5
253	20240119	144500	414434724	1588	1588	1588	1588	0
254	20240119	144400	414434724	1588	1588	1588	1588	0
255	20240119	144300	414434724	1588	1588	1588	1588	240
256	20240119	144200	414053604	1585	1585	1585	1585	0
257	20240119	144100	414053604	1585	1585	1585	1585	5000
258	20240119	144000	406128604	1588	1579	1588	1579	299
259	20240119	143900	405656454	1579	1579	1579	1579	101
260	20240119	143800	405496975	1579	1579	1579	1579	103
261	20240119	143700	405334338	1578	1579	1579	1578	108
262	20240119	143600	405163814	1579	1579	1579	1579	0
263	20240119	143500	405163814	1579	1579	1579	1579	420
264	20240119	143400	404500634	1579	1579	1579	1579	100
265	20240119	143300	404342734	1579	1579	1579	1579	0
266	20240119	143200	404342734	1579	1579	1579	1579	1984
267	20240119	143100	401209998	1579	1579	1579	1579	0
268	20240119	143000	401209998	1579	1579	1579	1579	148
269	20240119	142900	400976306	1575	1575	1575	1575	49
270	20240119	142800	400899131	1575	1575	1575	1575	384
271	20240119	142700	400294331	1574	1579	1579	1574	1193
272	20240119	142600	398413275	1580	1581	1581	1580	277
273	20240119	142500	397975608	1587	1587	1587	1587	1
274	20240119	142400	397974021	1587	1587	1587	1587	5
275	20240119	142300	397966086	1587	1587	1587	1587	0
276	20240119	142200	397966086	1587	1587	1587	1587	0
277	20240119	142100	397966086	1587	1587	1587	1587	0
278	20240119	142000	397966086	1587	1587	1587	1587	0
279	20240119	141900	397966086	1587	1587	1587	1587	120
280	20240119	141800	397775646	1580	1580	1580	1580	0
281	20240119	141700	397775646	1580	1580	1580	1580	0
282	20240119	141600	397775646	1580	1580	1580	1580	0
283	20240119	141500	397775646	1580	1580	1580	1580	111
284	20240119	141400	397600266	1580	1580	1580	1580	0
285	20240119	141300	397600266	1580	1580	1580	1580	1
286	20240119	141200	397598686	1580	1581	1581	1580	5100
287	20240119	141100	389540186	1580	1580	1580	1580	50
288	20240119	141000	389461186	1587	1587	1587	1587	3
289	20240119	140900	389456425	1574	1574	1574	1574	0
290	20240119	140800	389456425	1574	1574	1574	1574	80
291	20240119	140700	389330505	1575	1580	1580	1575	2662
292	20240119	140600	385132701	1594	1594	1594	1594	0
293	20240119	140500	385132701	1594	1594	1594	1594	0
294	20240119	140400	385132701	1594	1594	1594	1594	0
295	20240119	140300	385132701	1594	1594	1594	1594	0
296	20240119	140200	385132701	1594	1594	1594	1594	3
297	20240119	140100	385127919	1588	1588	1588	1588	1734
298	20240119	140000	382374327	1588	1588	1588	1588	3
299	20240119	135900	382369563	1570	1570	1570	1570	2000
300	20240119	135800	379229563	1553	1589	1589	1553	24619
301	20240119	135700	340497358	1586	1586	1586	1586	0
302	20240119	135600	340497358	1586	1587	1587	1586	3740
303	20240119	135500	334565019	1587	1590	1590	1587	4152
304	20240119	135400	327970816	1595	1595	1595	1595	10
305	20240119	135300	327954866	1589	1589	1589	1589	0
306	20240119	135200	327954866	1589	1592	1592	1589	2885
307	20240119	135100	323368783	1597	1597	1597	1597	0
308	20240119	135000	323368783	1597	1597	1597	1597	60
309	20240119	134900	323272963	1597	1597	1597	1597	0
310	20240119	134800	323272963	1597	1594	1597	1592	4551
311	20240119	134700	316024143	1597	1597	1597	1597	1
312	20240119	134600	316022546	1594	1595	1597	1594	14
313	20240119	134500	316000224	1597	1593	1597	1593	2165
314	20240119	134400	312551375	1597	1595	1597	1595	112
315	20240119	134300	312372731	1594	1594	1594	1594	5
316	20240119	134200	312364761	1593	1593	1593	1593	0
317	20240119	134100	312364761	1593	1595	1595	1593	2002
318	20240119	134000	309175566	1593	1594	1594	1593	6000
319	20240119	133900	299615790	1595	1595	1595	1595	769
320	20240119	133800	298389235	1595	1596	1596	1595	210
321	20240119	133700	298054185	1596	1596	1596	1596	1
322	20240119	133600	298052589	1596	1596	1596	1596	1
323	20240119	133500	298050993	1598	1598	1598	1598	0
324	20240119	133400	298050993	1598	1598	1598	1598	0
325	20240119	133300	298050993	1598	1597	1598	1597	352
326	20240119	133200	297488848	1598	1598	1598	1598	0
327	20240119	133100	297488848	1598	1598	1598	1598	150
328	20240119	133000	297249148	1598	1598	1598	1598	964
329	20240119	132900	295708676	1598	1598	1598	1598	35
330	20240119	132800	295652746	1598	1598	1598	1598	3
331	20240119	132700	295647952	1598	1598	1598	1598	1
332	20240119	132600	295646354	1597	1597	1597	1597	3180
333	20240119	132500	290567894	1597	1597	1597	1597	1000
334	20240119	132400	288970894	1597	1597	1597	1597	0
335	20240119	132300	288970894	1597	1597	1597	1597	0
336	20240119	132200	288970894	1597	1597	1597	1597	0
337	20240119	132100	288970894	1597	1597	1597	1597	0
338	20240119	132000	288970894	1597	1597	1597	1597	0
339	20240119	131900	288970894	1597	1597	1597	1597	0
340	20240119	131800	288970894	1597	1594	1597	1594	226
341	20240119	131700	288610647	1595	1597	1597	1595	635
342	20240119	131600	287597806	1597	1597	1597	1597	0
343	20240119	131500	287597806	1597	1595	1597	1595	402
344	20240119	131400	286956614	1594	1598	1598	1594	13249
345	20240119	131300	265811708	1600	1598	1600	1598	38
346	20240119	131200	265750982	1597	1597	1597	1597	37
347	20240119	131100	265691893	1598	1598	1598	1598	0
348	20240119	131000	265691893	1598	1598	1598	1598	37
349	20240119	130900	265632767	1598	1598	1598	1598	135
350	20240119	130800	265417037	1598	1600	1600	1598	1965
351	20240119	130700	262274434	1600	1600	1600	1600	420
352	20240119	130600	261602434	1600	1600	1600	1600	1605
353	20240119	130500	259034434	1605	1605	1605	1605	8
354	20240119	130400	259021594	1605	1605	1605	1605	0
355	20240119	130300	259021594	1605	1605	1605	1605	1
356	20240119	130200	259019989	1601	1601	1601	1601	0
357	20240119	130100	259019989	1601	1601	1601	1601	0
358	20240119	130000	259019989	1601	1601	1601	1601	0
359	20240119	125900	259019989	1601	1600	1601	1600	21
360	20240119	125800	258986388	1601	1600	1601	1600	21
361	20240119	125700	258952787	1601	1600	1601	1600	44
362	20240119	125600	258882386	1601	1600	1601	1600	287
363	20240119	125500	258422936	1601	1600	1601	1600	118
364	20240119	125400	258234086	1601	1601	1601	1600	375
365	20240119	125300	257633779	1605	1605	1605	1605	0
366	20240119	125200	257633779	1605	1605	1605	1605	0
367	20240119	125100	257633779	1605	1605	1605	1605	0
368	20240119	125000	257633779	1605	1605	1605	1605	0
369	20240119	124900	257633779	1605	1605	1605	1605	0
370	20240119	124800	257633779	1605	1605	1605	1605	0
371	20240119	124700	257633779	1605	1605	1605	1605	0
372	20240119	124600	257633779	1605	1605	1605	1605	10
373	20240119	124500	257617729	1601	1601	1601	1601	666
374	20240119	124400	256551463	1605	1605	1605	1605	30
375	20240119	124300	256503313	1605	1605	1605	1605	0
376	20240119	124200	256503313	1605	1605	1605	1605	0
377	20240119	124100	256503313	1605	1605	1605	1605	45
378	20240119	124000	256431088	1605	1605	1605	1605	0
379	20240119	123900	256431088	1605	1605	1605	1605	0
380	20240119	123800	256431088	1605	1605	1605	1605	1
381	20240119	123700	256429483	1604	1600	1604	1600	548
382	20240119	123600	255552172	1600	1600	1600	1600	30
383	20240119	123500	255504172	1600	1598	1600	1598	927
384	20240119	123400	254022824	1598	1598	1598	1598	0
385	20240119	123300	254022824	1598	1598	1598	1598	250
386	20240119	123200	253623324	1598	1597	1598	1597	33
387	20240119	123100	253570622	1597	1597	1598	1597	702
388	20240119	123000	252449527	1595	1595	1595	1595	120
389	20240119	122900	252258127	1597	1597	1597	1597	0
390	20240119	122800	252258127	1597	1597	1597	1597	1110
391	20240119	122700	250485457	1597	1597	1597	1597	6007
392	20240119	122600	240892278	1597	1597	1597	1597	500
393	20240119	122500	240093778	1597	1597	1597	1597	0
394	20240119	122400	240093778	1597	1597	1597	1597	9
395	20240119	122300	240079405	1595	1595	1595	1595	74
396	20240119	122200	239961375	1595	1595	1595	1595	0
397	20240119	122100	239961375	1595	1597	1597	1595	953
398	20240119	122000	238439436	1597	1597	1597	1597	0
399	20240119	121900	238439436	1597	1597	1597	1597	500
400	20240119	121800	237640936	1597	1597	1597	1597	40
401	20240119	121700	237577056	1597	1597	1597	1597	0
402	20240119	121600	237577056	1597	1597	1597	1597	0
403	20240119	121500	237577056	1597	1597	1597	1597	0
404	20240119	121400	237577056	1597	1597	1597	1597	0
405	20240119	121300	237577056	1597	1597	1597	1597	0
406	20240119	121200	237577056	1597	1597	1597	1597	0
407	20240119	121100	237577056	1597	1597	1597	1597	0
408	20240119	121000	237577056	1597	1597	1597	1597	0
409	20240119	120900	237577056	1597	1597	1597	1597	513
410	20240119	120800	236757795	1597	1597	1597	1597	0
411	20240119	120700	236757795	1597	1597	1597	1597	1
412	20240119	120600	236756198	1595	1595	1595	1595	0
413	20240119	120500	236756198	1595	1595	1595	1595	1
414	20240119	120400	236754603	1597	1594	1597	1594	2
415	20240119	120300	236751412	1597	1597	1597	1597	201
416	20240119	120200	236430415	1595	1596	1596	1595	130
417	20240119	120100	236222964	1597	1597	1597	1597	0
418	20240119	120000	236222964	1597	1597	1597	1597	0
419	20240119	115900	236222964	1597	1597	1597	1597	0
420	20240119	115800	236222964	1597	1597	1597	1597	101
421	20240119	115700	236061667	1598	1598	1598	1598	15
422	20240119	115600	236037697	1598	1598	1598	1598	131
423	20240119	115500	235828359	1599	1599	1599	1599	1
424	20240119	115400	235826760	1599	1599	1599	1599	106
425	20240119	115300	235657266	1600	1600	1600	1600	0
426	20240119	115200	235657266	1600	1600	1600	1600	0
427	20240119	115100	235657266	1600	1600	1600	1600	1
428	20240119	115000	235655666	1601	1601	1601	1601	1
429	20240119	114900	235654065	1604	1604	1604	1604	0
430	20240119	114800	235654065	1604	1603	1604	1603	999
431	20240119	114700	234051683	1602	1602	1602	1602	0
432	20240119	114600	234051683	1602	1602	1602	1602	1
433	20240119	114500	234050081	1600	1601	1601	1600	423
434	20240119	114400	233373280	1601	1602	1602	1600	212
435	20240119	114300	233034062	1603	1603	1603	1603	505
436	20240119	114200	232224547	1603	1603	1603	1603	0
437	20240119	114100	232224547	1603	1603	1603	1603	0
438	20240119	114000	232224547	1603	1600	1603	1600	500
439	20240119	113900	231423155	1600	1600	1600	1600	664
440	20240119	113800	230360755	1603	1603	1603	1603	0
441	20240119	113700	230360755	1603	1603	1603	1603	0
442	20240119	113600	230360755	1603	1603	1603	1603	0
443	20240119	113500	230360755	1603	1603	1603	1603	37
444	20240119	113400	230301444	1603	1603	1603	1603	200
445	20240119	113300	229980844	1603	1603	1603	1603	400
446	20240119	113200	229339644	1603	1603	1603	1603	0
447	20240119	113100	229339644	1603	1602	1603	1602	181
448	20240119	113000	229049600	1595	1600	1600	1595	2804
449	20240119	112900	224569520	1600	1600	1600	1600	0
450	20240119	112800	224569520	1600	1600	1600	1600	1
451	20240119	112700	224567920	1595	1595	1595	1595	9
452	20240119	112600	224553565	1595	1595	1595	1595	0
453	20240119	112500	224553565	1595	1595	1595	1595	847
454	20240119	112400	223202600	1595	1595	1595	1595	1144
455	20240119	112300	221377920	1600	1600	1600	1594	3942
456	20240119	112200	215088720	1600	1596	1600	1596	3111
457	20240119	112100	210118245	1596	1596	1596	1596	0
458	20240119	112000	210118245	1596	1596	1596	1596	310
459	20240119	111900	209623485	1590	1590	1590	1590	0
460	20240119	111800	209623485	1590	1590	1590	1590	536
461	20240119	111700	208771245	1590	1590	1590	1590	1042
462	20240119	111600	207114465	1589	1589	1589	1589	0
463	20240119	111500	207114465	1589	1591	1591	1589	6619
464	20240119	111400	196589430	1591	1591	1591	1591	500
465	20240119	111300	195793930	1591	1591	1591	1591	0
466	20240119	111200	195793930	1591	1592	1592	1591	1220
467	20240119	111100	193852406	1592	1592	1592	1592	0
468	20240119	111000	193852406	1592	1592	1592	1592	1000
469	20240119	110900	192260406	1597	1597	1597	1597	0
470	20240119	110800	192260406	1597	1597	1597	1597	0
471	20240119	110700	192260406	1597	1597	1597	1597	513
472	20240119	110600	191441145	1597	1593	1597	1592	525
473	20240119	110500	190605300	1592	1597	1597	1592	1527
474	20240119	110400	188174079	1599	1599	1599	1599	0
475	20240119	110300	188174079	1599	1597	1599	1597	903
476	20240119	110200	186731930	1597	1597	1597	1597	0
477	20240119	110100	186731930	1597	1597	1597	1597	0
478	20240119	110000	186731930	1597	1597	1597	1597	0
479	20240119	105900	186731930	1597	1597	1597	1597	0
480	20240119	105800	186731930	1597	1597	1597	1597	0
481	20240119	105700	186731930	1597	1597	1597	1597	500
482	20240119	105600	185933430	1592	1592	1592	1592	0
483	20240119	105500	185933430	1592	1594	1594	1592	10700
484	20240119	105400	168895585	1594	1594	1594	1594	0
485	20240119	105300	168895585	1594	1594	1594	1594	140
486	20240119	105200	168672425	1595	1596	1596	1595	2813
487	20240119	105100	164184589	1597	1598	1598	1597	2086
488	20240119	105000	160853112	1604	1604	1604	1604	0
489	20240119	104900	160853112	1604	1604	1604	1604	0
490	20240119	104800	160853112	1604	1599	1604	1598	2452
491	20240119	104700	156934351	1599	1599	1599	1599	1000
492	20240119	104600	155335351	1600	1600	1600	1600	1000
493	20240119	104500	153735351	1605	1605	1605	1605	0
494	20240119	104400	153735351	1605	1598	1605	1598	2
495	20240119	104300	153732148	1600	1600	1600	1600	2514
496	20240119	104200	149709748	1600	1600	1600	1600	0
497	20240119	104100	149709748	1600	1600	1600	1600	200
498	20240119	104000	149389748	1600	1600	1600	1600	110
499	20240119	103900	149213748	1600	1600	1600	1600	93
500	20240119	103800	149064948	1600	1600	1600	1600	100
501	20240119	103700	148904948	1600	1600	1600	1600	628
502	20240119	103600	147900148	1600	1600	1600	1600	50
503	20240119	103500	147820148	1600	1600	1600	1600	100
504	20240119	103400	147660148	1597	1597	1597	1597	100
505	20240119	103300	147500448	1600	1597	1600	1597	310
506	20240119	103200	147005348	1597	1597	1597	1597	100
507	20240119	103100	146845648	1597	1597	1597	1597	0
508	20240119	103000	146845648	1597	1597	1597	1597	0
509	20240119	102900	146845648	1597	1597	1597	1597	0
510	20240119	102800	146845648	1597	1597	1597	1597	0
511	20240119	102700	146845648	1597	1597	1597	1597	100
512	20240119	102600	146685948	1597	1597	1597	1597	0
513	20240119	102500	146685948	1597	1597	1597	1597	0
514	20240119	102400	146685948	1597	1597	1597	1597	0
515	20240119	102300	146685948	1597	1599	1599	1597	1500
516	20240119	102200	144289835	1600	1602	1602	1600	4405
517	20240119	102100	137241632	1602	1605	1605	1602	3940
518	20240119	102000	130923499	1606	1608	1608	1606	832
519	20240119	101900	129586408	1609	1609	1609	1609	0
520	20240119	101800	129586408	1609	1609	1609	1609	21
521	20240119	101700	129552619	1610	1610	1610	1610	1565
522	20240119	101600	127032969	1612	1612	1612	1612	125
523	20240119	101500	126831469	1612	1611	1612	1611	1075
524	20240119	101400	125099569	1612	1612	1612	1612	500
525	20240119	101300	124293569	1612	1612	1612	1612	50
526	20240119	101200	124212969	1611	1610	1611	1610	5279
527	20240119	101100	115713546	1607	1610	1610	1607	514
528	20240119	101000	114886048	1610	1610	1610	1610	24
529	20240119	100900	114847408	1610	1610	1610	1610	133
530	20240119	100800	114633278	1606	1606	1606	1606	200
531	20240119	100700	114312078	1606	1606	1606	1606	451
532	20240119	100600	113587772	1608	1608	1608	1608	100
533	20240119	100500	113426972	1610	1610	1610	1610	0
534	20240119	100400	113426972	1610	1610	1610	1610	100
535	20240119	100300	113265972	1610	1610	1610	1610	101
536	20240119	100200	113103362	1610	1605	1610	1605	268
537	20240119	100100	112672722	1605	1605	1605	1605	205
538	20240119	100000	112343697	1604	1605	1605	1604	442
539	20240119	095900	111634602	1605	1605	1605	1605	0
540	20240119	095800	111634602	1605	1605	1605	1605	10
541	20240119	095700	111618552	1605	1607	1607	1605	1250
542	20240119	095600	109610302	1610	1610	1610	1610	0
543	20240119	095500	109610302	1610	1610	1610	1610	0
544	20240119	095400	109610302	1610	1609	1610	1609	1016
545	20240119	095300	107975542	1611	1611	1611	1611	500
546	20240119	095200	107170042	1605	1605	1605	1605	504
547	20240119	095100	106361122	1611	1611	1611	1611	0
548	20240119	095000	106361122	1611	1608	1611	1608	200
549	20240119	094900	106039222	1611	1611	1611	1611	1000
550	20240119	094800	104428222	1611	1611	1611	1611	0
551	20240119	094700	104428222	1611	1611	1611	1611	0
552	20240119	094600	104428222	1611	1610	1611	1610	346
553	20240119	094500	103870862	1609	1609	1609	1609	0
554	20240119	094400	103870862	1609	1600	1609	1600	632
555	20240119	094300	102854028	1600	1600	1600	1600	4
556	20240119	094200	102847628	1600	1604	1604	1600	1676
557	20240119	094100	100164748	1604	1614	1614	1604	1149
558	20240119	094000	98320645	1614	1606	1614	1606	1700
559	20240119	093900	95584845	1616	1606	1616	1606	128
560	20240119	093800	95379237	1605	1605	1605	1605	3
561	20240119	093700	95374422	1600	1604	1604	1600	2505
562	20240119	093600	91366402	1599	1599	1599	1599	120
563	20240119	093500	91174522	1599	1598	1599	1598	1090
564	20240119	093400	89431812	1598	1593	1598	1593	1634
565	20240119	093300	86821441	1592	1593	1593	1592	160
566	20240119	093200	86566698	1596	1596	1596	1596	131
567	20240119	093100	86357622	1597	1597	1597	1597	1
568	20240119	093000	86356025	1590	1590	1590	1590	2050
569	20240119	092900	83096525	1590	1590	1590	1590	0
570	20240119	092800	83096525	1590	1591	1591	1586	2079
571	20240119	092700	79790752	1592	1597	1597	1592	261
572	20240119	092600	79375140	1597	1596	1597	1596	640
573	20240119	092500	78353672	1596	1596	1596	1596	1
574	20240119	092400	78352076	1592	1593	1593	1592	20
575	20240119	092300	78320232	1592	1595	1595	1592	11
576	20240119	092200	78302690	1595	1595	1595	1595	0
577	20240119	092100	78302690	1595	1596	1597	1595	261
578	20240119	092000	77886090	1597	1597	1597	1597	55
579	20240119	091900	77798255	1598	1598	1598	1598	1831
580	20240119	091800	74872317	1599	1599	1599	1599	200
581	20240119	091700	74552517	1598	1599	1615	1598	1129
582	20240119	091600	72748069	1616	1616	1616	1616	15
583	20240119	091500	72723829	1616	1617	1617	1616	677
584	20240119	091400	71629429	1617	1617	1617	1617	1506
585	20240119	091300	69194227	1617	1617	1617	1617	50
586	20240119	091200	69113377	1621	1621	1621	1621	0
587	20240119	091100	69113377	1621	1620	1621	1593	3046
588	20240119	091000	64185178	1621	1588	1621	1588	2100
589	20240119	090900	60847924	1586	1586	1586	1586	2
590	20240119	090800	60844752	1579	1580	1587	1579	2930
591	20240119	090700	56216139	1579	1588	1588	1579	2617
592	20240119	090600	52066481	1588	1588	1588	1588	285
593	20240119	090500	51613901	1577	1574	1577	1574	6705
594	20240119	090400	41048410	1574	1574	1574	1573	2358
595	20240119	090300	37337018	1573	1576	1576	1572	6381
596	20240119	090200	27287681	1576	1577	1577	1575	11285
597	20240119	090100	9501880	1576	1584	1584	1576	1154
598	20240119	090000	7682503	1585	1590	1590	1585	4838