KissMeData/025950/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191100	1849719580	18950	18950	18950	18950	1827
3	20240117	191000	1849719580	18950	18950	18950	18950	0
4	20240117	190900	1849719580	18950	18950	18950	18950	0
5	20240117	190800	1849719580	18950	18950	18950	18950	0
6	20240117	190700	1849719580	18950	18950	18950	18950	0
7	20240117	190600	1849719580	18950	18950	18950	18950	0
8	20240117	190500	1849719580	18950	18950	18950	18950	0
9	20240117	190400	1849719580	18950	18950	18950	18950	0
10	20240117	190300	1849719580	18950	18950	18950	18950	0
11	20240117	190200	1849719580	18950	18950	18950	18950	0
12	20240117	190100	1849719580	18950	18950	18950	18950	0
13	20240117	190000	1849719580	18950	18950	18950	18950	0
14	20240117	185900	1849719580	18950	18950	18950	18950	0
15	20240117	185800	1849719580	18950	18950	18950	18950	0
16	20240117	185700	1849719580	18950	18950	18950	18950	0
17	20240117	185600	1849719580	18950	18950	18950	18950	0
18	20240117	185500	1849719580	18950	18950	18950	18950	0
19	20240117	185400	1849719580	18950	18950	18950	18950	0
20	20240117	185300	1849719580	18950	18950	18950	18950	0
21	20240117	185200	1849719580	18950	18950	18950	18950	0
22	20240117	185100	1849719580	18950	18950	18950	18950	0
23	20240117	185000	1849719580	18950	18950	18950	18950	0
24	20240117	184900	1849719580	18950	18950	18950	18950	0
25	20240117	184800	1849719580	18950	18950	18950	18950	0
26	20240117	184700	1849719580	18950	18950	18950	18950	0
27	20240117	184600	1849719580	18950	18950	18950	18950	0
28	20240117	184500	1849719580	18950	18950	18950	18950	0
29	20240117	184400	1849719580	18950	18950	18950	18950	0
30	20240117	184300	1849719580	18950	18950	18950	18950	0
31	20240117	184200	1849719580	18950	18950	18950	18950	0
32	20240117	184100	1849719580	18950	18950	18950	18950	1827
33	20240117	184000	1849719580	18950	18950	18950	18950	0
34	20240117	183900	1849719580	18950	18950	18950	18950	0
35	20240117	183800	1849719580	18950	18950	18950	18950	0
36	20240117	183700	1849719580	18950	18950	18950	18950	0
37	20240117	183600	1849719580	18950	18950	18950	18950	0
38	20240117	183500	1849719580	18950	18950	18950	18950	0
39	20240117	183400	1849719580	18950	18950	18950	18950	0
40	20240117	183300	1849719580	18950	18950	18950	18950	0
41	20240117	183200	1849719580	18950	18950	18950	18950	0
42	20240117	183100	1849719580	18950	18950	18950	18950	0
43	20240117	183000	1849719580	18950	18950	18950	18950	0
44	20240117	182900	1849719580	18950	18950	18950	18950	0
45	20240117	182800	1849719580	18950	18950	18950	18950	0
46	20240117	182700	1849719580	18950	18950	18950	18950	0
47	20240117	182600	1849719580	18950	18950	18950	18950	0
48	20240117	182500	1849719580	18950	18950	18950	18950	0
49	20240117	182400	1849719580	18950	18950	18950	18950	0
50	20240117	182300	1849719580	18950	18950	18950	18950	0
51	20240117	182200	1849719580	18950	18950	18950	18950	0
52	20240117	182100	1849719580	18950	18950	18950	18950	0
53	20240117	182000	1849719580	18950	18950	18950	18950	0
54	20240117	181900	1849719580	18950	18950	18950	18950	0
55	20240117	181800	1849719580	18950	18950	18950	18950	0
56	20240117	181700	1849719580	18950	18950	18950	18950	0
57	20240117	181600	1849719580	18950	18950	18950	18950	0
58	20240117	181500	1849719580	18950	18950	18950	18950	0
59	20240117	181400	1849719580	18950	18950	18950	18950	0
60	20240117	181300	1849719580	18950	18950	18950	18950	0
61	20240117	181200	1849719580	18950	18950	18950	18950	0
62	20240117	181100	1849719580	18950	18950	18950	18950	1827
63	20240117	181000	1849719580	18950	18950	18950	18950	0
64	20240117	180900	1849719580	18950	18950	18950	18950	0
65	20240117	180800	1849719580	18950	18950	18950	18950	0
66	20240117	180700	1849719580	18950	18950	18950	18950	0
67	20240117	180600	1849719580	18950	18950	18950	18950	0
68	20240117	180500	1849719580	18950	18950	18950	18950	0
69	20240117	180400	1849719580	18950	18950	18950	18950	0
70	20240117	180300	1849719580	18950	18950	18950	18950	0
71	20240117	180200	1849719580	18950	18950	18950	18950	0
72	20240117	180100	1849719580	18950	18950	18950	18950	0
73	20240117	180000	1849719580	18950	18950	18950	18950	0
74	20240117	175900	1849719580	18950	18950	18950	18950	0
75	20240117	175800	1849719580	18950	18950	18950	18950	0
76	20240117	175700	1849719580	18950	18950	18950	18950	0
77	20240117	175600	1849719580	18950	18950	18950	18950	0
78	20240117	175500	1849719580	18950	18950	18950	18950	0
79	20240117	175400	1849719580	18950	18950	18950	18950	0
80	20240117	175300	1849719580	18950	18950	18950	18950	0
81	20240117	175200	1849719580	18950	18950	18950	18950	0
82	20240117	175100	1849719580	18950	18950	18950	18950	0
83	20240117	175000	1849719580	18950	18950	18950	18950	0
84	20240117	174900	1849719580	18950	18950	18950	18950	0
85	20240117	174800	1849719580	18950	18950	18950	18950	0
86	20240117	174700	1849719580	18950	18950	18950	18950	0
87	20240117	174600	1849719580	18950	18950	18950	18950	0
88	20240117	174500	1849719580	18950	18950	18950	18950	0
89	20240117	174400	1849719580	18950	18950	18950	18950	0
90	20240117	174300	1849719580	18950	18950	18950	18950	0
91	20240117	174200	1849719580	18950	18950	18950	18950	0
92	20240117	174100	1849719580	18950	18950	18950	18950	1827
93	20240117	174000	1849719580	18950	18950	18950	18950	0
94	20240117	173900	1849719580	18950	18950	18950	18950	0
95	20240117	173800	1849719580	18950	18950	18950	18950	0
96	20240117	173700	1849719580	18950	18950	18950	18950	0
97	20240117	173600	1849719580	18950	18950	18950	18950	0
98	20240117	173500	1849719580	18950	18950	18950	18950	0
99	20240117	173400	1849719580	18950	18950	18950	18950	0
100	20240117	173300	1849719580	18950	18950	18950	18950	0
101	20240117	173200	1849719580	18950	18950	18950	18950	0
102	20240117	173100	1849719580	18950	18950	18950	18950	0
103	20240117	173000	1849719580	18950	18950	18950	18950	0
104	20240117	172900	1849719580	18950	18950	18950	18950	0
105	20240117	172800	1849719580	18950	18950	18950	18950	0
106	20240117	172700	1849719580	18950	18950	18950	18950	0
107	20240117	172600	1849719580	18950	18950	18950	18950	0
108	20240117	172500	1849719580	18950	18950	18950	18950	0
109	20240117	172400	1849719580	18950	18950	18950	18950	0
110	20240117	172300	1849719580	18950	18950	18950	18950	0
111	20240117	172200	1849719580	18950	18950	18950	18950	0
112	20240117	172100	1849719580	18950	18950	18950	18950	0
113	20240117	172000	1849719580	18950	18950	18950	18950	0
114	20240117	171900	1849719580	18950	18950	18950	18950	0
115	20240117	171800	1849719580	18950	18950	18950	18950	0
116	20240117	171700	1849719580	18950	18950	18950	18950	0
117	20240117	171600	1849719580	18950	18950	18950	18950	0
118	20240117	171500	1849719580	18950	18950	18950	18950	0
119	20240117	171400	1849719580	18950	18950	18950	18950	0
120	20240117	171300	1849719580	18950	18950	18950	18950	0
121	20240117	171200	1849719580	18950	18950	18950	18950	0
122	20240117	171100	1849719580	18950	18950	18950	18950	1827
123	20240117	171000	1849719580	18950	18950	18950	18950	0
124	20240117	170900	1849719580	18950	18950	18950	18950	0
125	20240117	170800	1849719580	18950	18950	18950	18950	0
126	20240117	170700	1849719580	18950	18950	18950	18950	0
127	20240117	170600	1849719580	18950	18950	18950	18950	0
128	20240117	170500	1849719580	18950	18950	18950	18950	0
129	20240117	170400	1849719580	18950	18950	18950	18950	0
130	20240117	170300	1849719580	18950	18950	18950	18950	0
131	20240117	170200	1849719580	18950	18950	18950	18950	0
132	20240117	170100	1849719580	18950	18950	18950	18950	0
133	20240117	170000	1849719580	18950	18950	18950	18950	0
134	20240117	165900	1849719580	18950	18950	18950	18950	0
135	20240117	165800	1849719580	18950	18950	18950	18950	0
136	20240117	165700	1849719580	18950	18950	18950	18950	0
137	20240117	165600	1849719580	18950	18950	18950	18950	0
138	20240117	165500	1849719580	18950	18950	18950	18950	0
139	20240117	165400	1849719580	18950	18950	18950	18950	0
140	20240117	165300	1849719580	18950	18950	18950	18950	0
141	20240117	165200	1849719580	18950	18950	18950	18950	0
142	20240117	165100	1849719580	18950	18950	18950	18950	0
143	20240117	165000	1849719580	18950	18950	18950	18950	0
144	20240117	164900	1849719580	18950	18950	18950	18950	0
145	20240117	164800	1849719580	18950	18950	18950	18950	0
146	20240117	164700	1849719580	18950	18950	18950	18950	0
147	20240117	164600	1849719580	18950	18950	18950	18950	0
148	20240117	164500	1849719580	18950	18950	18950	18950	0
149	20240117	164400	1849719580	18950	18950	18950	18950	0
150	20240117	164300	1849719580	18950	18950	18950	18950	0
151	20240117	164200	1849719580	18950	18950	18950	18950	0
152	20240117	164100	1849719580	18950	18950	18950	18950	1827
153	20240117	164000	1849719580	18950	18950	18950	18950	0
154	20240117	163900	1849719580	18950	18950	18950	18950	0
155	20240117	163800	1849719580	18950	18950	18950	18950	0
156	20240117	163700	1849719580	18950	18950	18950	18950	0
157	20240117	163600	1849719580	18950	18950	18950	18950	0
158	20240117	163500	1849719580	18950	18950	18950	18950	0
159	20240117	163400	1849719580	18950	18950	18950	18950	0
160	20240117	163300	1849719580	18950	18950	18950	18950	0
161	20240117	163200	1849719580	18950	18950	18950	18950	0
162	20240117	163100	1849719580	18950	18950	18950	18950	0
163	20240117	163000	1849719580	18950	18950	18950	18950	0
164	20240117	162900	1849719580	18950	18950	18950	18950	0
165	20240117	162800	1849719580	18950	18950	18950	18950	0
166	20240117	162700	1849719580	18950	18950	18950	18950	0
167	20240117	162600	1849719580	18950	18950	18950	18950	0
168	20240117	162500	1849719580	18950	18950	18950	18950	0
169	20240117	162400	1849719580	18950	18950	18950	18950	0
170	20240117	162300	1849719580	18950	18950	18950	18950	0
171	20240117	162200	1849719580	18950	18950	18950	18950	0
172	20240117	162100	1849719580	18950	18950	18950	18950	0
173	20240117	162000	1849719580	18950	18950	18950	18950	0
174	20240117	161900	1849719580	18950	18950	18950	18950	0
175	20240117	161800	1849719580	18950	18950	18950	18950	0
176	20240117	161700	1849719580	18950	18950	18950	18950	0
177	20240117	161600	1849719580	18950	18950	18950	18950	0
178	20240117	161500	1849719580	18950	18950	18950	18950	0
179	20240117	161400	1849719580	18950	18950	18950	18950	0
180	20240117	161300	1849719580	18950	18950	18950	18950	0
181	20240117	161200	1849719580	18950	18950	18950	18950	0
182	20240117	161100	1849719580	18950	18950	18950	18950	1827
183	20240117	161000	1849719580	18950	18950	18950	18950	0
184	20240117	160900	1849719580	18950	18950	18950	18950	0
185	20240117	160800	1849719580	18950	18950	18950	18950	0
186	20240117	160700	1849719580	18950	18950	18950	18950	0
187	20240117	160600	1849719580	18950	18950	18950	18950	0
188	20240117	160500	1849719580	18950	18950	18950	18950	0
189	20240117	160400	1849719580	18950	18950	18950	18950	0
190	20240117	160300	1849719580	18950	18950	18950	18950	0
191	20240117	160200	1849719580	18950	18950	18950	18950	0
192	20240117	160100	1849719580	18950	18950	18950	18950	0
193	20240117	160000	1849719580	18950	18950	18950	18950	0
194	20240117	155900	1849719580	18950	18950	18950	18950	0
195	20240117	155800	1849719580	18950	18950	18950	18950	0
196	20240117	155700	1849719580	18950	18950	18950	18950	0
197	20240117	155600	1849719580	18950	18950	18950	18950	0
198	20240117	155500	1849719580	18950	18950	18950	18950	0
199	20240117	155400	1849719580	18950	18950	18950	18950	0
200	20240117	155300	1849719580	18950	18950	18950	18950	0
201	20240117	155200	1849719580	18950	18950	18950	18950	0
202	20240117	155100	1849719580	18950	18950	18950	18950	0
203	20240117	155000	1849719580	18950	18950	18950	18950	0
204	20240117	154900	1849719580	18950	18950	18950	18950	0
205	20240117	154800	1849719580	18950	18950	18950	18950	0
206	20240117	154700	1849719580	18950	18950	18950	18950	0
207	20240117	154600	1849719580	18950	18950	18950	18950	0
208	20240117	154500	1849719580	18950	18950	18950	18950	0
209	20240117	154400	1849719580	18950	18950	18950	18950	0
210	20240117	154300	1849719580	18950	18950	18950	18950	0
211	20240117	154200	1849719580	18950	18950	18950	18950	0
212	20240117	154100	1849719580	18950	18950	18950	18950	1827
213	20240117	154000	1849719580	18950	18950	18950	18950	0
214	20240117	153900	1849719580	18950	18950	18950	18950	0
215	20240117	153800	1849719580	18950	18950	18950	18950	0
216	20240117	153700	1849719580	18950	18950	18950	18950	0
217	20240117	153600	1849719580	18950	18950	18950	18950	0
218	20240117	153500	1849719580	18950	18950	18950	18950	0
219	20240117	153400	1849719580	18950	18950	18950	18950	0
220	20240117	153300	1849719580	18950	18950	18950	18950	0
221	20240117	153200	1849719580	18950	18950	18950	18950	0
222	20240117	153100	1849719580	18950	18950	18950	18950	0
223	20240117	153000	1849719580	18950	18950	18950	18950	1827
224	20240117	152900	1815097930	18980	18980	18980	18980	0
225	20240117	152800	1815097930	18980	18980	18980	18980	0
226	20240117	152700	1815097930	18980	18980	18980	18980	0
227	20240117	152600	1815097930	18980	18980	18980	18980	0
228	20240117	152500	1815097930	18980	18980	18980	18980	0
229	20240117	152400	1815097930	18980	18980	18980	18980	0
230	20240117	152300	1815097930	18980	18980	18980	18980	0
231	20240117	152200	1815097930	18980	18980	18980	18980	0
232	20240117	152100	1815097930	18980	18980	18980	18980	0
233	20240117	152000	1815097930	18980	18980	18980	18980	0
234	20240117	151900	1815097930	18980	18970	18980	18970	103
235	20240117	151800	1813143020	18970	18970	18970	18970	35
236	20240117	151700	1812479070	18970	18970	19040	18970	148
237	20240117	151600	1809670450	18970	19040	19040	18970	11
238	20240117	151500	1809461360	19050	18950	19050	18950	270
239	20240117	151400	1804330510	18970	18960	18970	18960	155
240	20240117	151300	1801390960	18970	19000	19000	18970	16
241	20240117	151200	1801087410	18960	19000	19000	18960	329
242	20240117	151100	1794846200	19010	19010	19010	19010	10
243	20240117	151000	1794656100	19010	19010	19040	19010	36
244	20240117	150900	1793971140	19050	19050	19050	19050	0
245	20240117	150800	1793971140	19050	19010	19060	19010	10
246	20240117	150700	1793780900	19060	19020	19060	19010	31
247	20240117	150600	1793191440	19070	18990	19070	18970	166
248	20240117	150500	1790039860	19000	19010	19010	19000	15
249	20240117	150400	1789754830	19020	19020	19020	19020	4
250	20240117	150300	1789678750	19030	19050	19050	19030	18
251	20240117	150200	1789336010	19030	19030	19030	19030	1
252	20240117	150100	1789316980	19030	18980	19060	18980	116
253	20240117	150000	1787113080	18980	18990	18990	18980	366
254	20240117	145900	1780163740	19000	19000	19000	19000	191
255	20240117	145800	1776534740	19070	19000	19070	19000	68
256	20240117	145700	1775240740	19000	19000	19000	19000	15
257	20240117	145600	1774955740	19000	18990	19000	18990	10
258	20240117	145500	1774765820	18990	19000	19000	18990	16
259	20240117	145400	1774461890	19000	19000	19000	19000	156
260	20240117	145300	1771497890	19000	19000	19000	19000	193
261	20240117	145200	1767830890	19000	19000	19000	19000	0
262	20240117	145100	1767830890	19000	19000	19000	19000	36
263	20240117	145000	1767146890	19000	19000	19000	19000	194
264	20240117	144900	1763460890	19000	19000	19000	19000	19
265	20240117	144800	1763099890	19000	19020	19020	19000	658
266	20240117	144700	1750596410	19050	19050	19050	19050	1
267	20240117	144600	1750577360	19010	19010	19010	19010	0
268	20240117	144500	1750577360	19010	19010	19010	19010	24
269	20240117	144400	1750121120	19010	19020	19020	19010	422
270	20240117	144300	1742097910	19060	19060	19060	19060	0
271	20240117	144200	1742097910	19060	19060	19060	19060	19
272	20240117	144100	1741735770	19060	19060	19060	19060	1
273	20240117	144000	1741716710	19060	19020	19060	19020	211
274	20240117	143900	1737695450	19020	19020	19060	19020	71
275	20240117	143800	1736342470	19010	19010	19010	19010	1
276	20240117	143700	1736323460	19010	19010	19010	19010	3
277	20240117	143600	1736266430	19010	19010	19010	19010	1
278	20240117	143500	1736247420	19010	19010	19010	19010	0
279	20240117	143400	1736247420	19010	19050	19050	19010	335
280	20240117	143300	1729875430	19010	19020	19020	19010	34
281	20240117	143200	1729228790	19020	19030	19030	19020	200
282	20240117	143100	1725424190	19020	19020	19020	19020	0
283	20240117	143000	1725424190	19020	19020	19020	19020	120
284	20240117	142900	1723141790	19020	19020	19030	19020	118
285	20240117	142800	1720897200	19020	19020	19020	19020	0
286	20240117	142700	1720897200	19020	19020	19020	19020	8
287	20240117	142600	1720745040	19020	19020	19020	19020	30
288	20240117	142500	1720174440	19070	19070	19070	19070	0
289	20240117	142400	1720174440	19070	19070	19070	19070	1
290	20240117	142300	1720155370	19020	19020	19020	19020	21
291	20240117	142200	1719755950	19060	19060	19060	19060	1
292	20240117	142100	1719736890	19010	19010	19010	19010	55
293	20240117	142000	1718691340	19090	19090	19090	19090	0
294	20240117	141900	1718691340	19090	19090	19090	19090	0
295	20240117	141800	1718691340	19090	19050	19090	19000	436
296	20240117	141700	1710403730	19100	19050	19100	19050	201
297	20240117	141600	1706574630	19120	19120	19120	19120	1
298	20240117	141500	1706555510	19050	19050	19050	19050	178
299	20240117	141400	1703164610	19180	19180	19180	19180	0
300	20240117	141300	1703164610	19180	19180	19180	19180	0
301	20240117	141200	1703164610	19180	19010	19180	19010	77
302	20240117	141100	1701696970	19010	19030	19030	19010	204
303	20240117	141000	1697818290	19070	19070	19070	19070	0
304	20240117	140900	1697818290	19070	19060	19070	19030	151
305	20240117	140800	1694942840	19070	19070	19070	19070	73
306	20240117	140700	1693550730	19070	19170	19170	19060	163
307	20240117	140600	1690443320	19100	19100	19100	19070	20
308	20240117	140500	1690061840	19090	19090	19090	19090	20
309	20240117	140400	1689680040	19090	19090	19090	19090	79
310	20240117	140300	1688171930	19150	19150	19150	19150	0
311	20240117	140200	1688171930	19150	19150	19150	19150	0
312	20240117	140100	1688171930	19150	19150	19150	19150	0
313	20240117	140000	1688171930	19150	19060	19160	19060	9
314	20240117	135900	1688000200	19060	19060	19060	19060	6
315	20240117	135800	1687885840	19060	19060	19060	19060	0
316	20240117	135700	1687885840	19060	19060	19060	19060	100
317	20240117	135600	1685979840	19060	19060	19060	19060	86
318	20240117	135500	1684340680	19070	19150	19150	19070	62
319	20240117	135400	1683153740	19160	19150	19160	19150	57
320	20240117	135300	1682062120	19150	19150	19150	19150	28
321	20240117	135200	1681525920	19150	19110	19150	19110	50
322	20240117	135100	1680570380	19110	19040	19110	19040	6
323	20240117	135000	1680456000	19030	19100	19110	19030	96
324	20240117	134900	1678628970	19110	19110	19110	19110	0
325	20240117	134800	1678628970	19110	19110	19110	19110	10
326	20240117	134700	1678437870	19110	19110	19110	19110	0
327	20240117	134600	1678437870	19110	19050	19110	19050	159
328	20240117	134500	1675401300	19020	19020	19020	19020	0
329	20240117	134400	1675401300	19020	18990	19020	18990	61
330	20240117	134300	1674242880	18990	18990	18990	18990	2
331	20240117	134200	1674204900	19050	19050	19050	19050	0
332	20240117	134100	1674204900	19050	18990	19050	18990	2
333	20240117	134000	1674166860	18980	18980	18980	18980	5
334	20240117	133900	1674071960	18990	18990	18990	18990	10
335	20240117	133800	1673882060	18990	18990	18990	18990	177
336	20240117	133700	1670520830	19000	19000	19000	19000	30
337	20240117	133600	1669950830	19000	19080	19080	19000	7
338	20240117	133500	1669817590	19010	19040	19040	19010	160
339	20240117	133400	1666775340	19040	19040	19040	19040	0
340	20240117	133300	1666775340	19040	19040	19040	19040	10
341	20240117	133200	1666584940	19030	19030	19030	19030	20
342	20240117	133100	1666204340	19020	19020	19020	19020	1
343	20240117	133000	1666185320	19020	19020	19020	19020	54
344	20240117	132900	1665158240	19000	19000	19000	19000	0
345	20240117	132800	1665158240	19000	18990	19000	18990	162
346	20240117	132700	1662080720	18990	18990	18990	18990	0
347	20240117	132600	1662080720	18990	18990	18990	18990	158
348	20240117	132500	1659080300	18990	18990	18990	18990	13
349	20240117	132400	1658833430	18990	19000	19000	18990	87
350	20240117	132300	1657181290	18980	18980	18980	18980	0
351	20240117	132200	1657181290	18980	18980	18980	18980	0
352	20240117	132100	1657181290	18980	18990	18990	18980	140
353	20240117	132000	1654523930	18990	18990	18990	18990	0
354	20240117	131900	1654523930	18990	18980	18990	18980	5
355	20240117	131800	1654429020	18970	18970	18970	18970	3
356	20240117	131700	1654372110	18970	18970	18970	18970	5
357	20240117	131600	1654277260	18970	18970	18970	18970	0
358	20240117	131500	1654277260	18970	18970	18970	18970	43
359	20240117	131400	1653461550	18970	18970	18970	18970	0
360	20240117	131300	1653461550	18970	18970	18970	18970	35
361	20240117	131200	1652797600	18970	19030	19030	18970	11
362	20240117	131100	1652588860	18970	18970	18970	18970	50
363	20240117	131000	1651640360	18970	18970	18970	18970	0
364	20240117	130900	1651640360	18970	18970	18970	18970	3
365	20240117	130800	1651583450	18970	18970	18970	18970	0
366	20240117	130700	1651583450	18970	18970	18970	18970	2
367	20240117	130600	1651545510	18970	19010	19010	18970	141
368	20240117	130500	1648870460	18980	18980	18980	18970	43
369	20240117	130400	1648054700	18970	18970	18970	18960	205
370	20240117	130300	1644165950	18970	18970	18970	18970	100
371	20240117	130200	1642268950	18970	18970	18970	18970	31
372	20240117	130100	1641680880	18970	18980	18980	18970	164
373	20240117	130000	1638568190	18990	18990	19020	18990	77
374	20240117	125900	1637105930	19000	19020	19020	19000	601
375	20240117	125800	1625684250	19030	19030	19030	19030	283
376	20240117	125700	1620298760	19030	19050	19050	19030	336
377	20240117	125600	1613902120	19050	19050	19050	19050	0
378	20240117	125500	1613902120	19050	19050	19050	19050	1
379	20240117	125400	1613883070	19050	19050	19050	19050	102
380	20240117	125300	1611939970	19050	19050	19050	19050	50
381	20240117	125200	1610987470	19050	19050	19050	19050	0
382	20240117	125100	1610987470	19050	19050	19050	19050	0
383	20240117	125000	1610987470	19050	19050	19050	19050	0
384	20240117	124900	1610987470	19050	19050	19050	19050	77
385	20240117	124800	1609520620	19050	19050	19050	19050	372
386	20240117	124700	1602434020	19050	19050	19050	19050	6
387	20240117	124600	1602319720	19120	19120	19120	19120	1
388	20240117	124500	1602300600	19050	19120	19120	19050	215
389	20240117	124400	1598204780	19060	19060	19060	19060	66
390	20240117	124300	1596946820	19140	19140	19140	19140	0
391	20240117	124200	1596946820	19140	19140	19140	19140	0
392	20240117	124100	1596946820	19140	19140	19140	19140	1
393	20240117	124000	1596927680	19140	19140	19140	19140	46
394	20240117	123900	1596047240	19150	19150	19150	19150	1
395	20240117	123800	1596028090	19150	19150	19150	19150	0
396	20240117	123700	1596028090	19150	19150	19150	19150	0
397	20240117	123600	1596028090	19150	19140	19150	19030	110
398	20240117	123500	1593933320	19140	19140	19140	19140	0
399	20240117	123400	1593933320	19140	19080	19140	19080	241
400	20240117	123300	1589332090	19090	19090	19090	19010	37
401	20240117	123200	1588628560	19010	19030	19090	19000	325
402	20240117	123100	1582446550	19140	19140	19140	19140	1
403	20240117	123000	1582427410	19030	19140	19140	19030	5
404	20240117	122900	1582331820	19000	19000	19000	19000	0
405	20240117	122800	1582331820	19000	19010	19010	19000	100
406	20240117	122700	1580430840	19150	19060	19150	19000	114
407	20240117	122600	1578263410	19110	19110	19110	19110	52
408	20240117	122500	1577269690	19110	19110	19110	19110	1
409	20240117	122400	1577250580	19110	19110	19110	19110	101
410	20240117	122300	1575320470	19110	19110	19110	19110	0
411	20240117	122200	1575320470	19110	19100	19110	19100	165
412	20240117	122100	1572168530	19100	19030	19100	19030	416
413	20240117	122000	1564251910	19030	19010	19030	19010	322
414	20240117	121900	1558124620	19020	19020	19020	19020	0
415	20240117	121800	1558124620	19020	18990	19020	18990	26
416	20240117	121700	1557630580	19000	19000	19000	19000	504
417	20240117	121600	1548054580	19000	19000	19000	19000	136
418	20240117	121500	1545470580	19000	19030	19030	19000	2729
419	20240117	121400	1493608430	19030	19030	19030	19030	185
420	20240117	121300	1490087880	19110	19110	19110	19110	1
421	20240117	121200	1490068770	19030	19050	19050	19030	44
422	20240117	121100	1489231210	19050	19050	19050	19050	0
423	20240117	121000	1489231210	19050	19050	19050	19050	6
424	20240117	120900	1489116910	19050	19060	19060	19020	598
425	20240117	120800	1477726390	19070	19070	19070	19070	120
426	20240117	120700	1475437990	19110	19110	19110	19070	271
427	20240117	120600	1470266980	19110	19110	19110	19110	18
428	20240117	120500	1469923000	19070	19070	19070	19070	149
429	20240117	120400	1467081570	19070	19070	19070	19070	25
430	20240117	120300	1466604820	19070	19060	19070	19060	227
431	20240117	120200	1462277010	19070	19090	19090	19070	81
432	20240117	120100	1460731570	19100	19160	19160	19100	1324
433	20240117	120000	1435419420	19170	19210	19210	19170	344
434	20240117	115900	1428820880	19220	19240	19240	19220	7
435	20240117	115800	1428686300	19240	19240	19240	19240	1
436	20240117	115700	1428667060	19240	19240	19240	19240	2
437	20240117	115600	1428628580	19240	19230	19240	19230	48
438	20240117	115500	1427705070	19240	19240	19240	19240	81
439	20240117	115400	1426146630	19250	19250	19250	19250	34
440	20240117	115300	1425492130	19250	19250	19250	19250	25
441	20240117	115200	1425010880	19250	19250	19250	19250	38
442	20240117	115100	1424279380	19250	19250	19250	19250	0
443	20240117	115000	1424279380	19250	19260	19260	19250	43
444	20240117	114900	1423451620	19270	19280	19280	19270	12
445	20240117	114800	1423220280	19290	19290	19290	19290	0
446	20240117	114700	1423220280	19290	19290	19290	19290	8
447	20240117	114600	1423065960	19300	19300	19300	19180	13
448	20240117	114500	1422816260	19300	19300	19300	19300	5
449	20240117	114400	1422719760	19300	19300	19300	19250	32
450	20240117	114300	1422102660	19180	19300	19300	19180	16
451	20240117	114200	1421793980	19300	19250	19300	19250	100
452	20240117	114100	1419865090	19170	19170	19170	19170	0
453	20240117	114000	1419865090	19170	19170	19170	19170	0
454	20240117	113900	1419865090	19170	19170	19170	19170	0
455	20240117	113800	1419865090	19170	19170	19170	19170	10
456	20240117	113700	1419673390	19260	19140	19260	19140	38
457	20240117	113600	1418945470	19140	19150	19150	19140	106
458	20240117	113500	1416916340	19150	19180	19180	19150	304
459	20240117	113400	1411093890	19170	19170	19170	19170	0
460	20240117	113300	1411093890	19170	19180	19180	19170	2000
461	20240117	113200	1372753820	19170	19290	19290	19170	11
462	20240117	113100	1372542830	19160	19160	19160	19160	48
463	20240117	113000	1371623150	19160	19210	19210	19160	55
464	20240117	112900	1370567700	19210	19210	19210	19210	0
465	20240117	112800	1370567700	19210	19250	19250	19210	274
466	20240117	112700	1365298760	19290	19290	19290	19290	0
467	20240117	112600	1365298760	19290	19290	19290	19290	0
468	20240117	112500	1365298760	19290	19290	19290	19290	0
469	20240117	112400	1365298760	19290	19290	19290	19290	50
470	20240117	112300	1364334260	19290	19210	19290	19180	181
471	20240117	112200	1360858580	19210	19210	19210	19210	10
472	20240117	112100	1360666480	19210	19260	19260	19210	1104
473	20240117	112000	1339431180	19250	19250	19250	19250	0
474	20240117	111900	1339431180	19250	19260	19260	19250	140
475	20240117	111800	1336735130	19360	19360	19360	19360	0
476	20240117	111700	1336735130	19360	19360	19360	19360	1
477	20240117	111600	1336715770	19340	19340	19340	19340	0
478	20240117	111500	1336715770	19340	19300	19340	19300	2
479	20240117	111400	1336677130	19350	19350	19350	19350	3
480	20240117	111300	1336619080	19350	19350	19350	19350	0
481	20240117	111200	1336619080	19350	19350	19350	19350	0
482	20240117	111100	1336619080	19350	19350	19350	19350	1
483	20240117	111000	1336599730	19350	19350	19350	19350	2
484	20240117	110900	1336561030	19350	19350	19350	19350	3
485	20240117	110800	1336502980	19350	19350	19350	19350	0
486	20240117	110700	1336502980	19350	19350	19350	19350	1
487	20240117	110600	1336483630	19350	19300	19350	19300	3
488	20240117	110500	1336425630	19240	19240	19240	19240	24
489	20240117	110400	1335963870	19250	19300	19300	19250	480
490	20240117	110300	1326719900	19300	19300	19300	19300	0
491	20240117	110200	1326719900	19300	19300	19300	19300	190
492	20240117	110100	1323052900	19310	19310	19310	19310	11
493	20240117	110000	1322840490	19310	19310	19310	19310	2
494	20240117	105900	1322801870	19300	19300	19300	19300	0
495	20240117	105800	1322801870	19300	19300	19300	19300	151
496	20240117	105700	1319887570	19300	19310	19320	19300	67
497	20240117	105600	1318594250	19310	19310	19310	19310	5
498	20240117	105500	1318497700	19310	19310	19310	19310	0
499	20240117	105400	1318497700	19310	19310	19310	19310	5
500	20240117	105300	1318401150	19300	19300	19300	19300	0
501	20240117	105200	1318401150	19300	19300	19300	19300	0
502	20240117	105100	1318401150	19300	19300	19300	19300	0
503	20240117	105000	1318401150	19300	19300	19300	19300	29
504	20240117	104900	1317841450	19270	19270	19270	19270	0
505	20240117	104800	1317841450	19270	19270	19270	19270	0
506	20240117	104700	1317841450	19270	19300	19300	19270	79
507	20240117	104600	1316317720	19300	19300	19300	19300	49
508	20240117	104500	1315372020	19300	19300	19300	19300	10
509	20240117	104400	1315179020	19300	19300	19300	19300	71
510	20240117	104300	1313808720	19290	19300	19300	19290	10
511	20240117	104200	1313615810	19290	19290	19290	19290	0
512	20240117	104100	1313615810	19290	19290	19290	19290	9
513	20240117	104000	1313442200	19300	19300	19300	19300	21
514	20240117	103900	1313036900	19300	19300	19300	19300	10
515	20240117	103800	1312843900	19370	19290	19370	19290	20
516	20240117	103700	1312457700	19290	19290	19290	19290	32
517	20240117	103600	1311840420	19290	19300	19300	19290	51
518	20240117	103500	1310856130	19300	19300	19300	19300	0
519	20240117	103400	1310856130	19300	19300	19300	19300	10
520	20240117	103300	1310663130	19300	19300	19300	19300	102
521	20240117	103200	1308694530	19340	19340	19340	19340	73
522	20240117	103100	1307282710	19390	19390	19390	19390	0
523	20240117	103000	1307282710	19390	19300	19390	19300	93
524	20240117	102900	1305487360	19290	19290	19290	19290	10
525	20240117	102800	1305294460	19400	19350	19450	19350	423
526	20240117	102700	1297101260	19250	19330	19340	19250	36
527	20240117	102600	1296406560	19260	19260	19260	19260	200
528	20240117	102500	1292554560	19250	19250	19250	19240	23
529	20240117	102400	1292111910	19240	19240	19350	19240	38
530	20240117	102300	1291380680	19240	19240	19350	19240	87
531	20240117	102200	1289705390	19220	19220	19230	19220	964
532	20240117	102100	1271175550	19220	19300	19300	19220	346
533	20240117	102000	1264521050	19230	19230	19290	19220	397
534	20240117	101900	1256887110	19230	19250	19250	19230	26
535	20240117	101800	1256387050	19250	19340	19340	19250	953
536	20240117	101700	1238038880	19340	19310	19340	19310	93
537	20240117	101600	1236242140	19210	19210	19220	19210	96
538	20240117	101500	1234397920	19300	19300	19300	19200	163
539	20240117	101400	1231261220	19200	19320	19320	19200	336
540	20240117	101300	1224786020	19320	19310	19320	19170	11
541	20240117	101200	1224573840	19200	19280	19300	19200	1727
542	20240117	101100	1191286320	19210	19210	19210	19100	143
543	20240117	101000	1188547170	19230	19300	19310	19120	2327
544	20240117	100900	1143844780	19300	19310	19310	19300	354
545	20240117	100800	1137010010	19310	19300	19360	19300	32
546	20240117	100700	1136392340	19300	19310	19370	19300	2239
547	20240117	100600	1093164050	19320	19340	19450	19320	828
548	20240117	100500	1077148260	19370	19350	19370	19340	209
549	20240117	100400	1073100270	19350	19370	19370	19350	78
550	20240117	100300	1071589930	19370	19590	19590	19370	986
551	20240117	100200	1052384820	19630	19580	19630	19490	117
552	20240117	100100	1050094530	19580	19720	19720	19490	3448
553	20240117	100000	982604910	19790	19790	19790	19790	0
554	20240117	095900	982604910	19790	19730	19790	19730	214
555	20240117	095800	978370210	19800	19800	19800	19800	27
556	20240117	095700	977835610	19800	19800	19800	19800	32
557	20240117	095600	977202010	19800	19810	19810	19800	121
558	20240117	095500	974806070	19820	19780	19820	19710	6
559	20240117	095400	974687410	19810	19790	19810	19790	4
560	20240117	095300	974608190	19790	19700	19790	19700	48
561	20240117	095200	973659770	19700	19700	19700	19700	0
562	20240117	095100	973659770	19700	19700	19700	19700	101
563	20240117	095000	971670070	19700	19800	19800	19700	767
564	20240117	094900	956553120	19730	19730	19730	19730	70
565	20240117	094800	955172020	19730	19730	19730	19730	0
566	20240117	094700	955172020	19730	19740	19750	19730	37
567	20240117	094600	954441660	19750	19860	19860	19750	276
568	20240117	094500	948983360	19860	19780	19870	19780	13
569	20240117	094400	948725970	19780	19790	19790	19780	20
570	20240117	094300	948330220	19780	19780	19780	19780	30
571	20240117	094200	947736820	19760	19830	19960	19750	2594
572	20240117	094100	896012850	19810	19710	19810	19710	274
573	20240117	094000	890589680	19700	19700	19700	19700	53
574	20240117	093900	889545580	19620	19650	19660	19620	641
575	20240117	093800	876956270	19650	19660	19790	19650	649
576	20240117	093700	864183580	19640	19640	19640	19640	0
577	20240117	093600	864183580	19640	19640	19640	19640	70
578	20240117	093500	862808780	19640	19620	19950	19620	395
579	20240117	093400	855008170	19610	19770	19950	19610	191
580	20240117	093300	851227550	19770	19710	19970	19570	576
581	20240117	093200	839760300	19720	19560	19940	19560	605
582	20240117	093100	827762090	19560	19620	19620	19560	860
583	20240117	093000	810911590	19600	19670	19950	19600	2009
584	20240117	092900	771403390	19670	19670	19680	19670	138
585	20240117	092800	768688730	19670	19680	19680	19670	383
586	20240117	092700	761154150	19680	19770	19770	19680	424
587	20240117	092600	752776980	19740	19750	19750	19520	1334
588	20240117	092500	726545060	19770	19940	19940	19700	561
589	20240117	092400	715417600	19950	20000	20150	19950	2256
590	20240117	092300	670283960	20050	20100	20250	20050	644
591	20240117	092200	657355260	20100	20250	20250	20100	1902
592	20240117	092100	618955810	20250	20400	20400	20250	126
593	20240117	092000	616397710	20400	20200	20400	20200	743
594	20240117	091900	601344060	20300	20350	20400	20300	291
595	20240117	091800	595416560	20300	20300	20300	20300	203
596	20240117	091700	591295660	20300	20300	20350	20200	1804
597	20240117	091600	554655410	20300	20250	20350	20200	1599
598	20240117	091500	522248910	20250	20250	20300	20250	1416
599	20240117	091400	493558910	20250	20500	20500	20250	2930
600	20240117	091300	433919510	20400	20500	20550	20400	1890
601	20240117	091200	395170110	20500	20450	20500	20350	543
602	20240117	091100	384069910	20450	20350	20450	20300	3595
603	20240117	091000	310686160	20350	20450	20500	20350	3011
604	20240117	090900	249186660	20450	20400	20500	20350	2896
605	20240117	090800	190036310	20350	20300	20350	20300	1397
606	20240117	090700	161634760	20350	20150	20350	20100	2067
607	20240117	090600	119748610	20100	20050	20100	20000	511
608	20240117	090500	109488610	20050	20000	20100	20000	554
609	20240117	090400	98386360	20000	20100	20100	20000	548
610	20240117	090300	87386510	20100	20100	20100	20100	134
611	20240117	090200	84693110	20050	20050	20100	20050	882
612	20240117	090100	66995660	20050	20200	20250	20050	699
613	20240117	090000	52883960	20200	20200	20250	20000	2615