KissMeData/038060/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	192200	153771001	1237	1237	1237	1237	2388
3	20240117	192100	153771001	1237	1237	1237	1237	0
4	20240117	192000	153771001	1237	1237	1237	1237	0
5	20240117	191900	153771001	1237	1237	1237	1237	0
6	20240117	191800	153771001	1237	1237	1237	1237	0
7	20240117	191700	153771001	1237	1237	1237	1237	0
8	20240117	191600	153771001	1237	1237	1237	1237	0
9	20240117	191500	153771001	1237	1237	1237	1237	0
10	20240117	191400	153771001	1237	1237	1237	1237	0
11	20240117	191300	153771001	1237	1237	1237	1237	0
12	20240117	191200	153771001	1237	1237	1237	1237	0
13	20240117	191100	153771001	1237	1237	1237	1237	0
14	20240117	191000	153771001	1237	1237	1237	1237	0
15	20240117	190900	153771001	1237	1237	1237	1237	0
16	20240117	190800	153771001	1237	1237	1237	1237	0
17	20240117	190700	153771001	1237	1237	1237	1237	0
18	20240117	190600	153771001	1237	1237	1237	1237	0
19	20240117	190500	153771001	1237	1237	1237	1237	0
20	20240117	190400	153771001	1237	1237	1237	1237	0
21	20240117	190300	153771001	1237	1237	1237	1237	0
22	20240117	190200	153771001	1237	1237	1237	1237	0
23	20240117	190100	153771001	1237	1237	1237	1237	0
24	20240117	190000	153771001	1237	1237	1237	1237	0
25	20240117	185900	153771001	1237	1237	1237	1237	0
26	20240117	185800	153771001	1237	1237	1237	1237	0
27	20240117	185700	153771001	1237	1237	1237	1237	0
28	20240117	185600	153771001	1237	1237	1237	1237	0
29	20240117	185500	153771001	1237	1237	1237	1237	0
30	20240117	185400	153771001	1237	1237	1237	1237	0
31	20240117	185300	153771001	1237	1237	1237	1237	0
32	20240117	185200	153771001	1237	1237	1237	1237	2388
33	20240117	185100	153771001	1237	1237	1237	1237	0
34	20240117	185000	153771001	1237	1237	1237	1237	0
35	20240117	184900	153771001	1237	1237	1237	1237	0
36	20240117	184800	153771001	1237	1237	1237	1237	0
37	20240117	184700	153771001	1237	1237	1237	1237	0
38	20240117	184600	153771001	1237	1237	1237	1237	0
39	20240117	184500	153771001	1237	1237	1237	1237	0
40	20240117	184400	153771001	1237	1237	1237	1237	0
41	20240117	184300	153771001	1237	1237	1237	1237	0
42	20240117	184200	153771001	1237	1237	1237	1237	0
43	20240117	184100	153771001	1237	1237	1237	1237	0
44	20240117	184000	153771001	1237	1237	1237	1237	0
45	20240117	183900	153771001	1237	1237	1237	1237	0
46	20240117	183800	153771001	1237	1237	1237	1237	0
47	20240117	183700	153771001	1237	1237	1237	1237	0
48	20240117	183600	153771001	1237	1237	1237	1237	0
49	20240117	183500	153771001	1237	1237	1237	1237	0
50	20240117	183400	153771001	1237	1237	1237	1237	0
51	20240117	183300	153771001	1237	1237	1237	1237	0
52	20240117	183200	153771001	1237	1237	1237	1237	0
53	20240117	183100	153771001	1237	1237	1237	1237	0
54	20240117	183000	153771001	1237	1237	1237	1237	0
55	20240117	182900	153771001	1237	1237	1237	1237	0
56	20240117	182800	153771001	1237	1237	1237	1237	0
57	20240117	182700	153771001	1237	1237	1237	1237	0
58	20240117	182600	153771001	1237	1237	1237	1237	0
59	20240117	182500	153771001	1237	1237	1237	1237	0
60	20240117	182400	153771001	1237	1237	1237	1237	0
61	20240117	182300	153771001	1237	1237	1237	1237	0
62	20240117	182200	153771001	1237	1237	1237	1237	2388
63	20240117	182100	153771001	1237	1237	1237	1237	0
64	20240117	182000	153771001	1237	1237	1237	1237	0
65	20240117	181900	153771001	1237	1237	1237	1237	0
66	20240117	181800	153771001	1237	1237	1237	1237	0
67	20240117	181700	153771001	1237	1237	1237	1237	0
68	20240117	181600	153771001	1237	1237	1237	1237	0
69	20240117	181500	153771001	1237	1237	1237	1237	0
70	20240117	181400	153771001	1237	1237	1237	1237	0
71	20240117	181300	153771001	1237	1237	1237	1237	0
72	20240117	181200	153771001	1237	1237	1237	1237	0
73	20240117	181100	153771001	1237	1237	1237	1237	0
74	20240117	181000	153771001	1237	1237	1237	1237	0
75	20240117	180900	153771001	1237	1237	1237	1237	0
76	20240117	180800	153771001	1237	1237	1237	1237	0
77	20240117	180700	153771001	1237	1237	1237	1237	0
78	20240117	180600	153771001	1237	1237	1237	1237	0
79	20240117	180500	153771001	1237	1237	1237	1237	0
80	20240117	180400	153771001	1237	1237	1237	1237	0
81	20240117	180300	153771001	1237	1237	1237	1237	0
82	20240117	180200	153771001	1237	1237	1237	1237	0
83	20240117	180100	153771001	1237	1237	1237	1237	0
84	20240117	180000	153771001	1237	1237	1237	1237	0
85	20240117	175900	153771001	1237	1237	1237	1237	0
86	20240117	175800	153771001	1237	1237	1237	1237	0
87	20240117	175700	153771001	1237	1237	1237	1237	0
88	20240117	175600	153771001	1237	1237	1237	1237	0
89	20240117	175500	153771001	1237	1237	1237	1237	0
90	20240117	175400	153771001	1237	1237	1237	1237	0
91	20240117	175300	153771001	1237	1237	1237	1237	0
92	20240117	175200	153771001	1237	1237	1237	1237	2388
93	20240117	175100	153771001	1237	1237	1237	1237	0
94	20240117	175000	153771001	1237	1237	1237	1237	0
95	20240117	174900	153771001	1237	1237	1237	1237	0
96	20240117	174800	153771001	1237	1237	1237	1237	0
97	20240117	174700	153771001	1237	1237	1237	1237	0
98	20240117	174600	153771001	1237	1237	1237	1237	0
99	20240117	174500	153771001	1237	1237	1237	1237	0
100	20240117	174400	153771001	1237	1237	1237	1237	0
101	20240117	174300	153771001	1237	1237	1237	1237	0
102	20240117	174200	153771001	1237	1237	1237	1237	0
103	20240117	174100	153771001	1237	1237	1237	1237	0
104	20240117	174000	153771001	1237	1237	1237	1237	0
105	20240117	173900	153771001	1237	1237	1237	1237	0
106	20240117	173800	153771001	1237	1237	1237	1237	0
107	20240117	173700	153771001	1237	1237	1237	1237	0
108	20240117	173600	153771001	1237	1237	1237	1237	0
109	20240117	173500	153771001	1237	1237	1237	1237	0
110	20240117	173400	153771001	1237	1237	1237	1237	0
111	20240117	173300	153771001	1237	1237	1237	1237	0
112	20240117	173200	153771001	1237	1237	1237	1237	0
113	20240117	173100	153771001	1237	1237	1237	1237	0
114	20240117	173000	153771001	1237	1237	1237	1237	0
115	20240117	172900	153771001	1237	1237	1237	1237	0
116	20240117	172800	153771001	1237	1237	1237	1237	0
117	20240117	172700	153771001	1237	1237	1237	1237	0
118	20240117	172600	153771001	1237	1237	1237	1237	0
119	20240117	172500	153771001	1237	1237	1237	1237	0
120	20240117	172400	153771001	1237	1237	1237	1237	0
121	20240117	172300	153771001	1237	1237	1237	1237	0
122	20240117	172200	153771001	1237	1237	1237	1237	2388
123	20240117	172100	153771001	1237	1237	1237	1237	0
124	20240117	172000	153771001	1237	1237	1237	1237	0
125	20240117	171900	153771001	1237	1237	1237	1237	0
126	20240117	171800	153771001	1237	1237	1237	1237	0
127	20240117	171700	153771001	1237	1237	1237	1237	0
128	20240117	171600	153771001	1237	1237	1237	1237	0
129	20240117	171500	153771001	1237	1237	1237	1237	0
130	20240117	171400	153771001	1237	1237	1237	1237	0
131	20240117	171300	153771001	1237	1237	1237	1237	0
132	20240117	171200	153771001	1237	1237	1237	1237	0
133	20240117	171100	153771001	1237	1237	1237	1237	0
134	20240117	171000	153771001	1237	1237	1237	1237	0
135	20240117	170900	153771001	1237	1237	1237	1237	0
136	20240117	170800	153771001	1237	1237	1237	1237	0
137	20240117	170700	153771001	1237	1237	1237	1237	0
138	20240117	170600	153771001	1237	1237	1237	1237	0
139	20240117	170500	153771001	1237	1237	1237	1237	0
140	20240117	170400	153771001	1237	1237	1237	1237	0
141	20240117	170300	153771001	1237	1237	1237	1237	0
142	20240117	170200	153771001	1237	1237	1237	1237	0
143	20240117	170100	153771001	1237	1237	1237	1237	0
144	20240117	170000	153771001	1237	1237	1237	1237	0
145	20240117	165900	153771001	1237	1237	1237	1237	0
146	20240117	165800	153771001	1237	1237	1237	1237	0
147	20240117	165700	153771001	1237	1237	1237	1237	0
148	20240117	165600	153771001	1237	1237	1237	1237	0
149	20240117	165500	153771001	1237	1237	1237	1237	0
150	20240117	165400	153771001	1237	1237	1237	1237	0
151	20240117	165300	153771001	1237	1237	1237	1237	0
152	20240117	165200	153771001	1237	1237	1237	1237	2388
153	20240117	165100	153771001	1237	1237	1237	1237	0
154	20240117	165000	153771001	1237	1237	1237	1237	0
155	20240117	164900	153771001	1237	1237	1237	1237	0
156	20240117	164800	153771001	1237	1237	1237	1237	0
157	20240117	164700	153771001	1237	1237	1237	1237	0
158	20240117	164600	153771001	1237	1237	1237	1237	0
159	20240117	164500	153771001	1237	1237	1237	1237	0
160	20240117	164400	153771001	1237	1237	1237	1237	0
161	20240117	164300	153771001	1237	1237	1237	1237	0
162	20240117	164200	153771001	1237	1237	1237	1237	0
163	20240117	164100	153771001	1237	1237	1237	1237	0
164	20240117	164000	153771001	1237	1237	1237	1237	0
165	20240117	163900	153771001	1237	1237	1237	1237	0
166	20240117	163800	153771001	1237	1237	1237	1237	0
167	20240117	163700	153771001	1237	1237	1237	1237	0
168	20240117	163600	153771001	1237	1237	1237	1237	0
169	20240117	163500	153771001	1237	1237	1237	1237	0
170	20240117	163400	153771001	1237	1237	1237	1237	0
171	20240117	163300	153771001	1237	1237	1237	1237	0
172	20240117	163200	153771001	1237	1237	1237	1237	0
173	20240117	163100	153771001	1237	1237	1237	1237	0
174	20240117	163000	153771001	1237	1237	1237	1237	0
175	20240117	162900	153771001	1237	1237	1237	1237	0
176	20240117	162800	153771001	1237	1237	1237	1237	0
177	20240117	162700	153771001	1237	1237	1237	1237	0
178	20240117	162600	153771001	1237	1237	1237	1237	0
179	20240117	162500	153771001	1237	1237	1237	1237	0
180	20240117	162400	153771001	1237	1237	1237	1237	0
181	20240117	162300	153771001	1237	1237	1237	1237	0
182	20240117	162200	153771001	1237	1237	1237	1237	2388
183	20240117	162100	153771001	1237	1237	1237	1237	0
184	20240117	162000	153771001	1237	1237	1237	1237	0
185	20240117	161900	153771001	1237	1237	1237	1237	0
186	20240117	161800	153771001	1237	1237	1237	1237	0
187	20240117	161700	153771001	1237	1237	1237	1237	0
188	20240117	161600	153771001	1237	1237	1237	1237	0
189	20240117	161500	153771001	1237	1237	1237	1237	0
190	20240117	161400	153771001	1237	1237	1237	1237	0
191	20240117	161300	153771001	1237	1237	1237	1237	0
192	20240117	161200	153771001	1237	1237	1237	1237	0
193	20240117	161100	153771001	1237	1237	1237	1237	0
194	20240117	161000	153771001	1237	1237	1237	1237	0
195	20240117	160900	153771001	1237	1237	1237	1237	0
196	20240117	160800	153771001	1237	1237	1237	1237	0
197	20240117	160700	153771001	1237	1237	1237	1237	0
198	20240117	160600	153771001	1237	1237	1237	1237	0
199	20240117	160500	153771001	1237	1237	1237	1237	0
200	20240117	160400	153771001	1237	1237	1237	1237	0
201	20240117	160300	153771001	1237	1237	1237	1237	0
202	20240117	160200	153771001	1237	1237	1237	1237	0
203	20240117	160100	153771001	1237	1237	1237	1237	0
204	20240117	160000	153771001	1237	1237	1237	1237	0
205	20240117	155900	153771001	1237	1237	1237	1237	0
206	20240117	155800	153771001	1237	1237	1237	1237	0
207	20240117	155700	153771001	1237	1237	1237	1237	0
208	20240117	155600	153771001	1237	1237	1237	1237	0
209	20240117	155500	153771001	1237	1237	1237	1237	0
210	20240117	155400	153771001	1237	1237	1237	1237	0
211	20240117	155300	153771001	1237	1237	1237	1237	0
212	20240117	155200	153771001	1237	1237	1237	1237	2388
213	20240117	155100	153771001	1237	1237	1237	1237	0
214	20240117	155000	153771001	1237	1237	1237	1237	0
215	20240117	154900	153771001	1237	1237	1237	1237	0
216	20240117	154800	153771001	1237	1237	1237	1237	0
217	20240117	154700	153771001	1237	1237	1237	1237	0
218	20240117	154600	153771001	1237	1237	1237	1237	0
219	20240117	154500	153771001	1237	1237	1237	1237	0
220	20240117	154400	153771001	1237	1237	1237	1237	0
221	20240117	154300	153771001	1237	1237	1237	1237	0
222	20240117	154200	153771001	1237	1237	1237	1237	0
223	20240117	154100	153771001	1237	1237	1237	1237	0
224	20240117	154000	153771001	1237	1237	1237	1237	0
225	20240117	153900	153771001	1237	1237	1237	1237	0
226	20240117	153800	153771001	1237	1237	1237	1237	0
227	20240117	153700	153771001	1237	1237	1237	1237	0
228	20240117	153600	153771001	1237	1237	1237	1237	0
229	20240117	153500	153771001	1237	1237	1237	1237	0
230	20240117	153400	153771001	1237	1237	1237	1237	0
231	20240117	153300	153771001	1237	1237	1237	1237	0
232	20240117	153200	153771001	1237	1237	1237	1237	0
233	20240117	153100	153771001	1237	1237	1237	1237	0
234	20240117	153000	153771001	1237	1237	1237	1237	2388
235	20240117	152900	150817045	1238	1238	1238	1238	0
236	20240117	152800	150817045	1238	1238	1238	1238	0
237	20240117	152700	150817045	1238	1238	1238	1238	0
238	20240117	152600	150817045	1238	1238	1238	1238	0
239	20240117	152500	150817045	1238	1238	1238	1238	0
240	20240117	152400	150817045	1238	1238	1238	1238	0
241	20240117	152300	150817045	1238	1238	1238	1238	0
242	20240117	152200	150817045	1238	1238	1238	1238	0
243	20240117	152100	150817045	1238	1238	1238	1238	0
244	20240117	152000	150817045	1238	1238	1238	1238	0
245	20240117	151900	150817045	1238	1238	1238	1238	0
246	20240117	151800	150817045	1238	1238	1238	1238	0
247	20240117	151700	150817045	1238	1238	1238	1238	133
248	20240117	151600	150652391	1238	1238	1238	1238	58
249	20240117	151500	150580587	1238	1241	1241	1238	900
250	20240117	151400	149464573	1241	1241	1241	1241	0
251	20240117	151300	149464573	1241	1241	1241	1241	92
252	20240117	151200	149350401	1241	1241	1241	1241	50
253	20240117	151100	149288351	1242	1242	1242	1242	24
254	20240117	151000	149258543	1247	1247	1247	1247	0
255	20240117	150900	149258543	1247	1247	1247	1247	0
256	20240117	150800	149258543	1247	1247	1247	1247	1918
257	20240117	150700	146866797	1247	1247	1247	1247	0
258	20240117	150600	146866797	1247	1247	1247	1247	82
259	20240117	150500	146764543	1246	1246	1246	1246	111
260	20240117	150400	146626237	1246	1247	1247	1246	1100
261	20240117	150300	145255137	1247	1247	1247	1247	800
262	20240117	150200	144257537	1248	1248	1248	1248	0
263	20240117	150100	144257537	1248	1248	1248	1248	0
264	20240117	150000	144257537	1248	1248	1248	1248	0
265	20240117	145900	144257537	1248	1243	1248	1243	380
266	20240117	145800	143785162	1242	1242	1242	1242	0
267	20240117	145700	143785162	1242	1242	1242	1242	800
268	20240117	145600	142791562	1242	1242	1242	1242	0
269	20240117	145500	142791562	1242	1242	1242	1242	0
270	20240117	145400	142791562	1242	1242	1242	1242	0
271	20240117	145300	142791562	1242	1242	1242	1242	0
272	20240117	145200	142791562	1242	1242	1242	1242	0
273	20240117	145100	142791562	1242	1242	1242	1242	0
274	20240117	145000	142791562	1242	1242	1242	1242	0
275	20240117	144900	142791562	1242	1242	1242	1242	0
276	20240117	144800	142791562	1242	1242	1242	1242	0
277	20240117	144700	142791562	1242	1242	1242	1242	500
278	20240117	144600	142170562	1242	1242	1242	1242	0
279	20240117	144500	142170562	1242	1242	1242	1242	0
280	20240117	144400	142170562	1242	1242	1242	1242	1
281	20240117	144300	142169320	1237	1237	1237	1237	0
282	20240117	144200	142169320	1237	1237	1237	1237	0
283	20240117	144100	142169320	1237	1237	1237	1237	80
284	20240117	144000	142070360	1243	1243	1243	1243	40
285	20240117	143900	142020640	1243	1243	1243	1243	0
286	20240117	143800	142020640	1243	1243	1243	1243	5
287	20240117	143700	142014425	1242	1242	1242	1242	0
288	20240117	143600	142014425	1242	1242	1242	1242	2000
289	20240117	143500	139530425	1240	1240	1240	1240	0
290	20240117	143400	139530425	1240	1240	1240	1240	1000
291	20240117	143300	138290425	1239	1239	1239	1239	0
292	20240117	143200	138290425	1239	1239	1239	1239	0
293	20240117	143100	138290425	1239	1239	1239	1239	1798
294	20240117	143000	136062703	1236	1236	1236	1236	2
295	20240117	142900	136060231	1236	1236	1236	1236	99
296	20240117	142800	135937867	1236	1236	1236	1236	0
297	20240117	142700	135937867	1236	1236	1236	1236	0
298	20240117	142600	135937867	1236	1236	1236	1236	5
299	20240117	142500	135931687	1235	1235	1235	1235	0
300	20240117	142400	135931687	1235	1235	1235	1235	0
301	20240117	142300	135931687	1235	1235	1235	1235	0
302	20240117	142200	135931687	1235	1235	1235	1235	0
303	20240117	142100	135931687	1235	1235	1235	1235	0
304	20240117	142000	135931687	1235	1236	1236	1235	1289
305	20240117	141900	134339712	1236	1236	1236	1236	5
306	20240117	141800	134333532	1236	1236	1236	1236	0
307	20240117	141700	134333532	1236	1236	1236	1236	80
308	20240117	141600	134234652	1236	1236	1236	1236	0
309	20240117	141500	134234652	1236	1236	1236	1236	404
310	20240117	141400	133735308	1237	1238	1238	1237	1205
311	20240117	141300	132244702	1243	1243	1243	1243	0
312	20240117	141200	132244702	1243	1243	1243	1243	0
313	20240117	141100	132244702	1243	1243	1243	1243	0
314	20240117	141000	132244702	1243	1243	1243	1243	0
315	20240117	140900	132244702	1243	1243	1243	1243	0
316	20240117	140800	132244702	1243	1243	1243	1243	0
317	20240117	140700	132244702	1243	1243	1243	1243	104
318	20240117	140600	132115430	1243	1243	1243	1243	0
319	20240117	140500	132115430	1243	1243	1243	1243	0
320	20240117	140400	132115430	1243	1239	1243	1238	1271
321	20240117	140300	130541257	1240	1240	1240	1240	0
322	20240117	140200	130541257	1240	1240	1240	1240	0
323	20240117	140100	130541257	1240	1240	1240	1240	0
324	20240117	140000	130541257	1240	1240	1240	1240	0
325	20240117	135900	130541257	1240	1240	1240	1240	0
326	20240117	135800	130541257	1240	1240	1240	1240	0
327	20240117	135700	130541257	1240	1240	1240	1240	0
328	20240117	135600	130541257	1240	1240	1240	1240	926
329	20240117	135500	129393017	1240	1240	1240	1240	0
330	20240117	135400	129393017	1240	1240	1240	1240	0
331	20240117	135300	129393017	1240	1240	1240	1240	0
332	20240117	135200	129393017	1240	1240	1240	1240	0
333	20240117	135100	129393017	1240	1240	1240	1240	0
334	20240117	135000	129393017	1240	1240	1240	1240	3
335	20240117	134900	129389297	1240	1240	1240	1240	71
336	20240117	134800	129301257	1235	1235	1235	1235	0
337	20240117	134700	129301257	1235	1235	1235	1235	0
338	20240117	134600	129301257	1235	1235	1235	1235	0
339	20240117	134500	129301257	1235	1235	1235	1235	0
340	20240117	134400	129301257	1235	1235	1235	1235	0
341	20240117	134300	129301257	1235	1235	1235	1235	0
342	20240117	134200	129301257	1235	1235	1235	1235	0
343	20240117	134100	129301257	1235	1236	1236	1235	1700
344	20240117	134000	127201737	1235	1235	1235	1235	0
345	20240117	133900	127201737	1235	1235	1235	1235	0
346	20240117	133800	127201737	1235	1235	1235	1235	0
347	20240117	133700	127201737	1235	1235	1235	1235	0
348	20240117	133600	127201737	1235	1235	1235	1235	0
349	20240117	133500	127201737	1235	1235	1235	1235	0
350	20240117	133400	127201737	1235	1235	1235	1235	0
351	20240117	133300	127201737	1235	1235	1235	1235	1000
352	20240117	133200	125966737	1234	1234	1234	1234	0
353	20240117	133100	125966737	1234	1235	1235	1234	685
354	20240117	133000	125121427	1235	1235	1235	1235	0
355	20240117	132900	125121427	1235	1235	1235	1235	0
356	20240117	132800	125121427	1235	1237	1237	1235	1278
357	20240117	132700	123541309	1237	1237	1237	1237	0
358	20240117	132600	123541309	1237	1237	1237	1237	0
359	20240117	132500	123541309	1237	1237	1237	1237	1
360	20240117	132400	123540072	1243	1240	1243	1240	6
361	20240117	132300	123532629	1237	1243	1243	1237	76
362	20240117	132200	123438567	1237	1237	1237	1237	0
363	20240117	132100	123438567	1237	1237	1237	1237	0
364	20240117	132000	123438567	1237	1237	1237	1237	0
365	20240117	131900	123438567	1237	1237	1237	1237	0
366	20240117	131800	123438567	1237	1237	1237	1237	0
367	20240117	131700	123438567	1237	1237	1237	1237	0
368	20240117	131600	123438567	1237	1237	1237	1237	0
369	20240117	131500	123438567	1237	1237	1237	1237	0
370	20240117	131400	123438567	1237	1237	1237	1237	0
371	20240117	131300	123438567	1237	1237	1237	1237	0
372	20240117	131200	123438567	1237	1237	1237	1237	0
373	20240117	131100	123438567	1237	1237	1237	1237	0
374	20240117	131000	123438567	1237	1237	1237	1237	0
375	20240117	130900	123438567	1237	1237	1237	1237	0
376	20240117	130800	123438567	1237	1237	1237	1237	0
377	20240117	130700	123438567	1237	1237	1237	1237	51
378	20240117	130600	123375480	1243	1243	1243	1243	0
379	20240117	130500	123375480	1243	1243	1243	1243	0
380	20240117	130400	123375480	1243	1243	1243	1243	0
381	20240117	130300	123375480	1243	1243	1243	1243	21
382	20240117	130200	123349377	1243	1243	1243	1243	0
383	20240117	130100	123349377	1243	1243	1243	1243	1000
384	20240117	130000	122106377	1240	1240	1240	1240	805
385	20240117	125900	121108177	1243	1243	1243	1243	0
386	20240117	125800	121108177	1243	1243	1243	1243	1000
387	20240117	125700	119865177	1241	1241	1241	1241	50
388	20240117	125600	119803127	1243	1243	1243	1243	0
389	20240117	125500	119803127	1243	1243	1243	1243	0
390	20240117	125400	119803127	1243	1243	1243	1243	0
391	20240117	125300	119803127	1243	1243	1243	1243	0
392	20240117	125200	119803127	1243	1243	1243	1243	0
393	20240117	125100	119803127	1243	1243	1243	1243	0
394	20240117	125000	119803127	1243	1243	1243	1243	0
395	20240117	124900	119803127	1243	1243	1243	1243	0
396	20240117	124800	119803127	1243	1243	1243	1243	100
397	20240117	124700	119678827	1243	1243	1243	1243	10
398	20240117	124600	119666397	1243	1243	1243	1243	10
399	20240117	124500	119653967	1240	1240	1240	1240	0
400	20240117	124400	119653967	1240	1240	1240	1240	0
401	20240117	124300	119653967	1240	1240	1240	1240	100
402	20240117	124200	119529967	1245	1245	1245	1245	0
403	20240117	124100	119529967	1245	1245	1245	1245	0
404	20240117	124000	119529967	1245	1245	1245	1245	0
405	20240117	123900	119529967	1245	1245	1245	1245	0
406	20240117	123800	119529967	1245	1245	1245	1245	0
407	20240117	123700	119529967	1245	1245	1245	1245	0
408	20240117	123600	119529967	1245	1245	1245	1245	0
409	20240117	123500	119529967	1245	1245	1245	1245	0
410	20240117	123400	119529967	1245	1245	1245	1245	500
411	20240117	123300	118907467	1235	1235	1235	1235	0
412	20240117	123200	118907467	1235	1235	1235	1235	0
413	20240117	123100	118907467	1235	1235	1235	1235	0
414	20240117	123000	118907467	1235	1235	1235	1235	0
415	20240117	122900	118907467	1235	1235	1235	1235	0
416	20240117	122800	118907467	1235	1235	1235	1235	0
417	20240117	122700	118907467	1235	1235	1235	1235	0
418	20240117	122600	118907467	1235	1235	1235	1235	0
419	20240117	122500	118907467	1235	1249	1249	1235	3
420	20240117	122400	118903743	1249	1249	1249	1249	0
421	20240117	122300	118903743	1249	1239	1249	1239	15
422	20240117	122200	118885126	1240	1240	1240	1240	0
423	20240117	122100	118885126	1240	1240	1240	1240	80
424	20240117	122000	118785926	1240	1240	1240	1240	20
425	20240117	121900	118761126	1234	1234	1234	1234	0
426	20240117	121800	118761126	1234	1234	1234	1234	0
427	20240117	121700	118761126	1234	1234	1234	1234	0
428	20240117	121600	118761126	1234	1234	1234	1234	0
429	20240117	121500	118761126	1234	1234	1234	1234	0
430	20240117	121400	118761126	1234	1234	1234	1234	0
431	20240117	121300	118761126	1234	1234	1234	1234	508
432	20240117	121200	118134254	1234	1234	1234	1234	1
433	20240117	121100	118133020	1231	1231	1231	1231	0
434	20240117	121000	118133020	1231	1231	1231	1231	0
435	20240117	120900	118133020	1231	1231	1231	1231	11
436	20240117	120800	118119479	1231	1235	1235	1231	4658
437	20240117	120700	112377570	1236	1236	1236	1236	0
438	20240117	120600	112377570	1236	1237	1237	1236	1263
439	20240117	120500	110816239	1237	1237	1237	1237	0
440	20240117	120400	110816239	1237	1237	1237	1237	1
441	20240117	120300	110815002	1238	1238	1238	1238	54
442	20240117	120200	110748150	1240	1240	1240	1240	0
443	20240117	120100	110748150	1240	1240	1240	1240	0
444	20240117	120000	110748150	1240	1240	1240	1240	0
445	20240117	115900	110748150	1240	1240	1240	1240	10
446	20240117	115800	110735750	1238	1238	1238	1238	0
447	20240117	115700	110735750	1238	1238	1238	1238	0
448	20240117	115600	110735750	1238	1238	1238	1238	5
449	20240117	115500	110729560	1238	1238	1238	1238	0
450	20240117	115400	110729560	1238	1238	1238	1238	0
451	20240117	115300	110729560	1238	1238	1238	1238	1
452	20240117	115200	110728322	1240	1240	1240	1240	0
453	20240117	115100	110728322	1240	1240	1240	1240	0
454	20240117	115000	110728322	1240	1240	1240	1240	1
455	20240117	114900	110727082	1241	1241	1241	1241	2
456	20240117	114800	110724600	1237	1237	1237	1237	0
457	20240117	114700	110724600	1237	1237	1237	1237	670
458	20240117	114600	109895810	1236	1236	1236	1236	0
459	20240117	114500	109895810	1236	1236	1236	1236	0
460	20240117	114400	109895810	1236	1236	1236	1236	0
461	20240117	114300	109895810	1236	1236	1236	1236	1
462	20240117	114200	109894574	1237	1237	1237	1237	50
463	20240117	114100	109832724	1235	1238	1238	1235	758
464	20240117	114000	108895665	1238	1239	1239	1238	502
465	20240117	113900	108273688	1242	1242	1242	1242	0
466	20240117	113800	108273688	1242	1242	1242	1242	0
467	20240117	113700	108273688	1242	1242	1242	1242	0
468	20240117	113600	108273688	1242	1241	1242	1239	4079
469	20240117	113500	103214140	1242	1242	1242	1242	0
470	20240117	113400	103214140	1242	1242	1242	1242	0
471	20240117	113300	103214140	1242	1242	1242	1242	0
472	20240117	113200	103214140	1242	1242	1242	1242	804
473	20240117	113100	102215572	1242	1242	1242	1242	0
474	20240117	113000	102215572	1242	1242	1242	1242	1
475	20240117	112900	102214330	1246	1246	1246	1246	0
476	20240117	112800	102214330	1246	1246	1246	1246	0
477	20240117	112700	102214330	1246	1246	1246	1246	170
478	20240117	112600	102002510	1246	1246	1246	1246	128
479	20240117	112500	101843022	1246	1246	1246	1246	31
480	20240117	112400	101804396	1243	1243	1243	1243	200
481	20240117	112300	101555796	1242	1245	1246	1241	12826
482	20240117	112200	85616681	1245	1245	1245	1245	3320
483	20240117	112100	81483281	1246	1246	1246	1246	1966
484	20240117	112000	79033645	1247	1247	1247	1247	0
485	20240117	111900	79033645	1247	1247	1247	1247	0
486	20240117	111800	79033645	1247	1247	1247	1247	0
487	20240117	111700	79033645	1247	1247	1247	1247	329
488	20240117	111600	78623382	1250	1250	1250	1250	0
489	20240117	111500	78623382	1250	1250	1250	1250	0
490	20240117	111400	78623382	1250	1250	1250	1250	0
491	20240117	111300	78623382	1250	1250	1250	1250	4
492	20240117	111200	78618382	1247	1247	1247	1247	201
493	20240117	111100	78367735	1247	1247	1247	1247	570
494	20240117	111000	77656945	1248	1248	1248	1248	0
495	20240117	110900	77656945	1248	1248	1248	1248	665
496	20240117	110800	76827025	1247	1247	1247	1247	0
497	20240117	110700	76827025	1247	1247	1247	1247	0
498	20240117	110600	76827025	1247	1247	1247	1247	50
499	20240117	110500	76764675	1247	1247	1247	1247	1069
500	20240117	110400	75431632	1248	1249	1249	1248	2090
501	20240117	110300	72823273	1250	1250	1250	1250	0
502	20240117	110200	72823273	1250	1250	1250	1250	0
503	20240117	110100	72823273	1250	1250	1250	1250	61
504	20240117	110000	72747023	1251	1250	1251	1250	341
505	20240117	105900	72320532	1249	1249	1249	1249	0
506	20240117	105800	72320532	1249	1251	1251	1249	1944
507	20240117	105700	69889100	1249	1249	1249	1249	944
508	20240117	105600	68710044	1249	1249	1249	1249	0
509	20240117	105500	68710044	1249	1249	1249	1249	0
510	20240117	105400	68710044	1249	1249	1249	1249	0
511	20240117	105300	68710044	1249	1249	1249	1249	0
512	20240117	105200	68710044	1249	1249	1249	1249	111
513	20240117	105100	68571405	1249	1249	1249	1249	1200
514	20240117	105000	67072605	1249	1249	1249	1249	0
515	20240117	104900	67072605	1249	1249	1249	1249	0
516	20240117	104800	67072605	1249	1249	1249	1249	25
517	20240117	104700	67041380	1249	1249	1249	1249	0
518	20240117	104600	67041380	1249	1250	1250	1249	37
519	20240117	104500	66995134	1250	1250	1250	1250	1
520	20240117	104400	66993884	1250	1250	1250	1250	0
521	20240117	104300	66993884	1250	1250	1250	1250	0
522	20240117	104200	66993884	1250	1250	1250	1250	0
523	20240117	104100	66993884	1250	1250	1250	1250	0
524	20240117	104000	66993884	1250	1250	1250	1250	0
525	20240117	103900	66993884	1250	1250	1250	1250	1129
526	20240117	103800	65582634	1251	1251	1251	1251	0
527	20240117	103700	65582634	1251	1251	1251	1251	0
528	20240117	103600	65582634	1251	1252	1252	1251	8
529	20240117	103500	65572625	1251	1251	1251	1251	0
530	20240117	103400	65572625	1251	1251	1251	1251	0
531	20240117	103300	65572625	1251	1251	1251	1251	0
532	20240117	103200	65572625	1251	1251	1251	1251	0
533	20240117	103100	65572625	1251	1251	1251	1251	0
534	20240117	103000	65572625	1251	1251	1251	1251	0
535	20240117	102900	65572625	1251	1251	1251	1251	0
536	20240117	102800	65572625	1251	1251	1251	1251	0
537	20240117	102700	65572625	1251	1251	1251	1251	0
538	20240117	102600	65572625	1251	1251	1251	1251	235
539	20240117	102500	65278640	1250	1250	1250	1250	0
540	20240117	102400	65278640	1250	1250	1250	1250	0
541	20240117	102300	65278640	1250	1250	1250	1250	0
542	20240117	102200	65278640	1250	1250	1250	1250	0
543	20240117	102100	65278640	1250	1250	1250	1250	0
544	20240117	102000	65278640	1250	1250	1250	1250	0
545	20240117	101900	65278640	1250	1250	1250	1250	0
546	20240117	101800	65278640	1250	1251	1251	1250	250
547	20240117	101700	64966130	1251	1251	1251	1251	1035
548	20240117	101600	63671345	1252	1252	1252	1252	0
549	20240117	101500	63671345	1252	1252	1252	1252	0
550	20240117	101400	63671345	1252	1247	1252	1247	300
551	20240117	101300	63296293	1246	1246	1246	1246	49
552	20240117	101200	63235239	1247	1247	1247	1247	0
553	20240117	101100	63235239	1247	1247	1247	1247	0
554	20240117	101000	63235239	1247	1247	1247	1247	0
555	20240117	100900	63235239	1247	1247	1247	1247	0
556	20240117	100800	63235239	1247	1248	1248	1247	1626
557	20240117	100700	61207568	1252	1252	1252	1252	12494
558	20240117	100600	45565080	1252	1252	1252	1252	9404
559	20240117	100500	33791272	1253	1253	1253	1253	10
560	20240117	100400	33778742	1253	1253	1253	1253	0
561	20240117	100300	33778742	1253	1253	1253	1253	0
562	20240117	100200	33778742	1253	1253	1253	1253	1
563	20240117	100100	33777489	1252	1252	1252	1252	152
564	20240117	100000	33587185	1252	1252	1252	1252	51
565	20240117	095900	33523333	1252	1252	1252	1252	0
566	20240117	095800	33523333	1252	1252	1252	1252	0
567	20240117	095700	33523333	1252	1252	1252	1252	39
568	20240117	095600	33474505	1252	1252	1252	1252	0
569	20240117	095500	33474505	1252	1252	1252	1252	0
570	20240117	095400	33474505	1252	1252	1252	1252	0
571	20240117	095300	33474505	1252	1252	1252	1252	200
572	20240117	095200	33224105	1252	1252	1253	1252	528
573	20240117	095100	32562891	1247	1247	1247	1247	0
574	20240117	095000	32562891	1247	1250	1250	1247	600
575	20240117	094900	31814460	1258	1258	1258	1258	1
576	20240117	094800	31813202	1258	1258	1258	1258	0
577	20240117	094700	31813202	1258	1258	1258	1258	0
578	20240117	094600	31813202	1258	1254	1258	1254	678
579	20240117	094500	30962758	1254	1254	1254	1254	44
580	20240117	094400	30907582	1254	1254	1254	1254	3
581	20240117	094300	30903820	1246	1247	1247	1246	990
582	20240117	094200	29670134	1247	1248	1248	1247	1000
583	20240117	094100	28423132	1247	1247	1247	1247	0
584	20240117	094000	28423132	1247	1247	1247	1247	0
585	20240117	093900	28423132	1247	1247	1247	1247	1
586	20240117	093800	28421885	1247	1247	1247	1247	0
587	20240117	093700	28421885	1247	1247	1247	1247	0
588	20240117	093600	28421885	1247	1247	1247	1247	0
589	20240117	093500	28421885	1247	1247	1247	1247	0
590	20240117	093400	28421885	1247	1247	1247	1247	0
591	20240117	093300	28421885	1247	1247	1247	1247	2089
592	20240117	093200	25816902	1248	1248	1248	1248	0
593	20240117	093100	25816902	1248	1248	1248	1248	0
594	20240117	093000	25816902	1248	1249	1249	1248	404
595	20240117	092900	25312448	1250	1251	1253	1250	125
596	20240117	092800	25156084	1253	1253	1253	1253	168
597	20240117	092700	24945580	1248	1248	1248	1248	800
598	20240117	092600	23947180	1252	1252	1252	1252	0
599	20240117	092500	23947180	1252	1250	1252	1250	2329
600	20240117	092400	21034624	1251	1251	1251	1251	0
601	20240117	092300	21034624	1251	1249	1251	1245	492
602	20240117	092200	20421868	1250	1251	1251	1250	540
603	20240117	092100	19746865	1251	1251	1251	1251	4
604	20240117	092000	19741861	1251	1250	1252	1250	137
605	20240117	091900	19570380	1250	1250	1250	1250	15
606	20240117	091800	19551630	1250	1248	1250	1248	594
607	20240117	091700	18809132	1249	1252	1252	1249	1424
608	20240117	091600	17028140	1266	1266	1266	1266	10
609	20240117	091500	17015480	1268	1268	1268	1268	0
610	20240117	091400	17015480	1268	1268	1268	1268	0
611	20240117	091300	17015480	1268	1268	1268	1268	100
612	20240117	091200	16888680	1268	1267	1268	1267	300
613	20240117	091100	16508298	1268	1247	1268	1247	9
614	20240117	091000	16496912	1269	1269	1269	1240	1793
615	20240117	090900	14263568	1253	1269	1270	1253	2028
616	20240117	090800	11712147	1270	1270	1270	1270	48
617	20240117	090700	11651187	1270	1270	1270	1253	5587
618	20240117	090600	4578357	1271	1285	1285	1271	90
619	20240117	090500	4463804	1287	1287	1287	1287	7
620	20240117	090400	4454795	1289	1289	1289	1289	0
621	20240117	090300	4454795	1289	1289	1289	1289	0
622	20240117	090200	4454795	1289	1289	1289	1289	0
623	20240117	090100	4454795	1289	1275	1289	1266	435
624	20240117	090000	3902348	1276	1282	1289	1276	2464