KissMeData/065440/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194300	298085296	1856	1856	1856	1856	652
3	20240117	194200	298085296	1856	1856	1856	1856	0
4	20240117	194100	298085296	1856	1856	1856	1856	0
5	20240117	194000	298085296	1856	1856	1856	1856	0
6	20240117	193900	298085296	1856	1856	1856	1856	0
7	20240117	193800	298085296	1856	1856	1856	1856	0
8	20240117	193700	298085296	1856	1856	1856	1856	0
9	20240117	193600	298085296	1856	1856	1856	1856	0
10	20240117	193500	298085296	1856	1856	1856	1856	0
11	20240117	193400	298085296	1856	1856	1856	1856	0
12	20240117	193300	298085296	1856	1856	1856	1856	0
13	20240117	193200	298085296	1856	1856	1856	1856	0
14	20240117	193100	298085296	1856	1856	1856	1856	0
15	20240117	193000	298085296	1856	1856	1856	1856	0
16	20240117	192900	298085296	1856	1856	1856	1856	0
17	20240117	192800	298085296	1856	1856	1856	1856	0
18	20240117	192700	298085296	1856	1856	1856	1856	0
19	20240117	192600	298085296	1856	1856	1856	1856	0
20	20240117	192500	298085296	1856	1856	1856	1856	0
21	20240117	192400	298085296	1856	1856	1856	1856	0
22	20240117	192300	298085296	1856	1856	1856	1856	0
23	20240117	192200	298085296	1856	1856	1856	1856	0
24	20240117	192100	298085296	1856	1856	1856	1856	0
25	20240117	192000	298085296	1856	1856	1856	1856	0
26	20240117	191900	298085296	1856	1856	1856	1856	0
27	20240117	191800	298085296	1856	1856	1856	1856	0
28	20240117	191700	298085296	1856	1856	1856	1856	0
29	20240117	191600	298085296	1856	1856	1856	1856	0
30	20240117	191500	298085296	1856	1856	1856	1856	0
31	20240117	191400	298085296	1856	1856	1856	1856	0
32	20240117	191300	298085296	1856	1856	1856	1856	652
33	20240117	191200	298085296	1856	1856	1856	1856	0
34	20240117	191100	298085296	1856	1856	1856	1856	0
35	20240117	191000	298085296	1856	1856	1856	1856	0
36	20240117	190900	298085296	1856	1856	1856	1856	0
37	20240117	190800	298085296	1856	1856	1856	1856	0
38	20240117	190700	298085296	1856	1856	1856	1856	0
39	20240117	190600	298085296	1856	1856	1856	1856	0
40	20240117	190500	298085296	1856	1856	1856	1856	0
41	20240117	190400	298085296	1856	1856	1856	1856	0
42	20240117	190300	298085296	1856	1856	1856	1856	0
43	20240117	190200	298085296	1856	1856	1856	1856	0
44	20240117	190100	298085296	1856	1856	1856	1856	0
45	20240117	190000	298085296	1856	1856	1856	1856	0
46	20240117	185900	298085296	1856	1856	1856	1856	0
47	20240117	185800	298085296	1856	1856	1856	1856	0
48	20240117	185700	298085296	1856	1856	1856	1856	0
49	20240117	185600	298085296	1856	1856	1856	1856	0
50	20240117	185500	298085296	1856	1856	1856	1856	0
51	20240117	185400	298085296	1856	1856	1856	1856	0
52	20240117	185300	298085296	1856	1856	1856	1856	0
53	20240117	185200	298085296	1856	1856	1856	1856	0
54	20240117	185100	298085296	1856	1856	1856	1856	0
55	20240117	185000	298085296	1856	1856	1856	1856	0
56	20240117	184900	298085296	1856	1856	1856	1856	0
57	20240117	184800	298085296	1856	1856	1856	1856	0
58	20240117	184700	298085296	1856	1856	1856	1856	0
59	20240117	184600	298085296	1856	1856	1856	1856	0
60	20240117	184500	298085296	1856	1856	1856	1856	0
61	20240117	184400	298085296	1856	1856	1856	1856	0
62	20240117	184300	298085296	1856	1856	1856	1856	652
63	20240117	184200	298085296	1856	1856	1856	1856	0
64	20240117	184100	298085296	1856	1856	1856	1856	0
65	20240117	184000	298085296	1856	1856	1856	1856	0
66	20240117	183900	298085296	1856	1856	1856	1856	0
67	20240117	183800	298085296	1856	1856	1856	1856	0
68	20240117	183700	298085296	1856	1856	1856	1856	0
69	20240117	183600	298085296	1856	1856	1856	1856	0
70	20240117	183500	298085296	1856	1856	1856	1856	0
71	20240117	183400	298085296	1856	1856	1856	1856	0
72	20240117	183300	298085296	1856	1856	1856	1856	0
73	20240117	183200	298085296	1856	1856	1856	1856	0
74	20240117	183100	298085296	1856	1856	1856	1856	0
75	20240117	183000	298085296	1856	1856	1856	1856	0
76	20240117	182900	298085296	1856	1856	1856	1856	0
77	20240117	182800	298085296	1856	1856	1856	1856	0
78	20240117	182700	298085296	1856	1856	1856	1856	0
79	20240117	182600	298085296	1856	1856	1856	1856	0
80	20240117	182500	298085296	1856	1856	1856	1856	0
81	20240117	182400	298085296	1856	1856	1856	1856	0
82	20240117	182300	298085296	1856	1856	1856	1856	0
83	20240117	182200	298085296	1856	1856	1856	1856	0
84	20240117	182100	298085296	1856	1856	1856	1856	0
85	20240117	182000	298085296	1856	1856	1856	1856	0
86	20240117	181900	298085296	1856	1856	1856	1856	0
87	20240117	181800	298085296	1856	1856	1856	1856	0
88	20240117	181700	298085296	1856	1856	1856	1856	0
89	20240117	181600	298085296	1856	1856	1856	1856	0
90	20240117	181500	298085296	1856	1856	1856	1856	0
91	20240117	181400	298085296	1856	1856	1856	1856	0
92	20240117	181300	298085296	1856	1856	1856	1856	652
93	20240117	181200	298085296	1856	1856	1856	1856	0
94	20240117	181100	298085296	1856	1856	1856	1856	0
95	20240117	181000	298085296	1856	1856	1856	1856	0
96	20240117	180900	298085296	1856	1856	1856	1856	0
97	20240117	180800	298085296	1856	1856	1856	1856	0
98	20240117	180700	298085296	1856	1856	1856	1856	0
99	20240117	180600	298085296	1856	1856	1856	1856	0
100	20240117	180500	298085296	1856	1856	1856	1856	0
101	20240117	180400	298085296	1856	1856	1856	1856	0
102	20240117	180300	298085296	1856	1856	1856	1856	0
103	20240117	180200	298085296	1856	1856	1856	1856	0
104	20240117	180100	298085296	1856	1856	1856	1856	0
105	20240117	180000	298085296	1856	1856	1856	1856	0
106	20240117	175900	298085296	1856	1856	1856	1856	0
107	20240117	175800	298085296	1856	1856	1856	1856	0
108	20240117	175700	298085296	1856	1856	1856	1856	0
109	20240117	175600	298085296	1856	1856	1856	1856	0
110	20240117	175500	298085296	1856	1856	1856	1856	0
111	20240117	175400	298085296	1856	1856	1856	1856	0
112	20240117	175300	298085296	1856	1856	1856	1856	0
113	20240117	175200	298085296	1856	1856	1856	1856	0
114	20240117	175100	298085296	1856	1856	1856	1856	0
115	20240117	175000	298085296	1856	1856	1856	1856	0
116	20240117	174900	298085296	1856	1856	1856	1856	0
117	20240117	174800	298085296	1856	1856	1856	1856	0
118	20240117	174700	298085296	1856	1856	1856	1856	0
119	20240117	174600	298085296	1856	1856	1856	1856	0
120	20240117	174500	298085296	1856	1856	1856	1856	0
121	20240117	174400	298085296	1856	1856	1856	1856	0
122	20240117	174300	298085296	1856	1856	1856	1856	652
123	20240117	174200	298085296	1856	1856	1856	1856	0
124	20240117	174100	298085296	1856	1856	1856	1856	0
125	20240117	174000	298085296	1856	1856	1856	1856	0
126	20240117	173900	298085296	1856	1856	1856	1856	0
127	20240117	173800	298085296	1856	1856	1856	1856	0
128	20240117	173700	298085296	1856	1856	1856	1856	0
129	20240117	173600	298085296	1856	1856	1856	1856	0
130	20240117	173500	298085296	1856	1856	1856	1856	0
131	20240117	173400	298085296	1856	1856	1856	1856	0
132	20240117	173300	298085296	1856	1856	1856	1856	0
133	20240117	173200	298085296	1856	1856	1856	1856	0
134	20240117	173100	298085296	1856	1856	1856	1856	0
135	20240117	173000	298085296	1856	1856	1856	1856	0
136	20240117	172900	298085296	1856	1856	1856	1856	0
137	20240117	172800	298085296	1856	1856	1856	1856	0
138	20240117	172700	298085296	1856	1856	1856	1856	0
139	20240117	172600	298085296	1856	1856	1856	1856	0
140	20240117	172500	298085296	1856	1856	1856	1856	0
141	20240117	172400	298085296	1856	1856	1856	1856	0
142	20240117	172300	298085296	1856	1856	1856	1856	0
143	20240117	172200	298085296	1856	1856	1856	1856	0
144	20240117	172100	298085296	1856	1856	1856	1856	0
145	20240117	172000	298085296	1856	1856	1856	1856	0
146	20240117	171900	298085296	1856	1856	1856	1856	0
147	20240117	171800	298085296	1856	1856	1856	1856	0
148	20240117	171700	298085296	1856	1856	1856	1856	0
149	20240117	171600	298085296	1856	1856	1856	1856	0
150	20240117	171500	298085296	1856	1856	1856	1856	0
151	20240117	171400	298085296	1856	1856	1856	1856	0
152	20240117	171300	298085296	1856	1856	1856	1856	652
153	20240117	171200	298085296	1856	1856	1856	1856	0
154	20240117	171100	298085296	1856	1856	1856	1856	0
155	20240117	171000	298085296	1856	1856	1856	1856	0
156	20240117	170900	298085296	1856	1856	1856	1856	0
157	20240117	170800	298085296	1856	1856	1856	1856	0
158	20240117	170700	298085296	1856	1856	1856	1856	0
159	20240117	170600	298085296	1856	1856	1856	1856	0
160	20240117	170500	298085296	1856	1856	1856	1856	0
161	20240117	170400	298085296	1856	1856	1856	1856	0
162	20240117	170300	298085296	1856	1856	1856	1856	0
163	20240117	170200	298085296	1856	1856	1856	1856	0
164	20240117	170100	298085296	1856	1856	1856	1856	0
165	20240117	170000	298085296	1856	1856	1856	1856	0
166	20240117	165900	298085296	1856	1856	1856	1856	0
167	20240117	165800	298085296	1856	1856	1856	1856	0
168	20240117	165700	298085296	1856	1856	1856	1856	0
169	20240117	165600	298085296	1856	1856	1856	1856	0
170	20240117	165500	298085296	1856	1856	1856	1856	0
171	20240117	165400	298085296	1856	1856	1856	1856	0
172	20240117	165300	298085296	1856	1856	1856	1856	0
173	20240117	165200	298085296	1856	1856	1856	1856	0
174	20240117	165100	298085296	1856	1856	1856	1856	0
175	20240117	165000	298085296	1856	1856	1856	1856	0
176	20240117	164900	298085296	1856	1856	1856	1856	0
177	20240117	164800	298085296	1856	1856	1856	1856	0
178	20240117	164700	298085296	1856	1856	1856	1856	0
179	20240117	164600	298085296	1856	1856	1856	1856	0
180	20240117	164500	298085296	1856	1856	1856	1856	0
181	20240117	164400	298085296	1856	1856	1856	1856	0
182	20240117	164300	298085296	1856	1856	1856	1856	652
183	20240117	164200	298085296	1856	1856	1856	1856	0
184	20240117	164100	298085296	1856	1856	1856	1856	0
185	20240117	164000	298085296	1856	1856	1856	1856	0
186	20240117	163900	298085296	1856	1856	1856	1856	0
187	20240117	163800	298085296	1856	1856	1856	1856	0
188	20240117	163700	298085296	1856	1856	1856	1856	0
189	20240117	163600	298085296	1856	1856	1856	1856	0
190	20240117	163500	298085296	1856	1856	1856	1856	0
191	20240117	163400	298085296	1856	1856	1856	1856	0
192	20240117	163300	298085296	1856	1856	1856	1856	0
193	20240117	163200	298085296	1856	1856	1856	1856	0
194	20240117	163100	298085296	1856	1856	1856	1856	0
195	20240117	163000	298085296	1856	1856	1856	1856	0
196	20240117	162900	298085296	1856	1856	1856	1856	0
197	20240117	162800	298085296	1856	1856	1856	1856	0
198	20240117	162700	298085296	1856	1856	1856	1856	0
199	20240117	162600	298085296	1856	1856	1856	1856	0
200	20240117	162500	298085296	1856	1856	1856	1856	0
201	20240117	162400	298085296	1856	1856	1856	1856	0
202	20240117	162300	298085296	1856	1856	1856	1856	0
203	20240117	162200	298085296	1856	1856	1856	1856	0
204	20240117	162100	298085296	1856	1856	1856	1856	0
205	20240117	162000	298085296	1856	1856	1856	1856	0
206	20240117	161900	298085296	1856	1856	1856	1856	0
207	20240117	161800	298085296	1856	1856	1856	1856	0
208	20240117	161700	298085296	1856	1856	1856	1856	0
209	20240117	161600	298085296	1856	1856	1856	1856	0
210	20240117	161500	298085296	1856	1856	1856	1856	0
211	20240117	161400	298085296	1856	1856	1856	1856	0
212	20240117	161300	298085296	1856	1856	1856	1856	652
213	20240117	161200	298085296	1856	1856	1856	1856	0
214	20240117	161100	298085296	1856	1856	1856	1856	0
215	20240117	161000	298085296	1856	1856	1856	1856	0
216	20240117	160900	298085296	1856	1856	1856	1856	0
217	20240117	160800	298085296	1856	1856	1856	1856	0
218	20240117	160700	298085296	1856	1856	1856	1856	0
219	20240117	160600	298085296	1856	1856	1856	1856	0
220	20240117	160500	298085296	1856	1856	1856	1856	0
221	20240117	160400	298085296	1856	1856	1856	1856	0
222	20240117	160300	298085296	1856	1856	1856	1856	0
223	20240117	160200	298085296	1856	1856	1856	1856	0
224	20240117	160100	298085296	1856	1856	1856	1856	0
225	20240117	160000	298085296	1856	1856	1856	1856	0
226	20240117	155900	298085296	1856	1856	1856	1856	0
227	20240117	155800	298085296	1856	1856	1856	1856	0
228	20240117	155700	298085296	1856	1856	1856	1856	0
229	20240117	155600	298085296	1856	1856	1856	1856	0
230	20240117	155500	298085296	1856	1856	1856	1856	0
231	20240117	155400	298085296	1856	1856	1856	1856	0
232	20240117	155300	298085296	1856	1856	1856	1856	0
233	20240117	155200	298085296	1856	1856	1856	1856	0
234	20240117	155100	298085296	1856	1856	1856	1856	0
235	20240117	155000	298085296	1856	1856	1856	1856	0
236	20240117	154900	298085296	1856	1856	1856	1856	0
237	20240117	154800	298085296	1856	1856	1856	1856	0
238	20240117	154700	298085296	1856	1856	1856	1856	0
239	20240117	154600	298085296	1856	1856	1856	1856	0
240	20240117	154500	298085296	1856	1856	1856	1856	0
241	20240117	154400	298085296	1856	1856	1856	1856	0
242	20240117	154300	298085296	1856	1856	1856	1856	652
243	20240117	154200	298085296	1856	1856	1856	1856	0
244	20240117	154100	298085296	1856	1856	1856	1856	0
245	20240117	154000	298085296	1856	1856	1856	1856	0
246	20240117	153900	298085296	1856	1856	1856	1856	0
247	20240117	153800	298085296	1856	1856	1856	1856	0
248	20240117	153700	298085296	1856	1856	1856	1856	0
249	20240117	153600	298085296	1856	1856	1856	1856	0
250	20240117	153500	298085296	1856	1856	1856	1856	0
251	20240117	153400	298085296	1856	1856	1856	1856	0
252	20240117	153300	298085296	1856	1856	1856	1856	0
253	20240117	153200	298085296	1856	1856	1856	1856	0
254	20240117	153100	298085296	1856	1856	1856	1856	0
255	20240117	153000	298085296	1856	1856	1856	1856	652
256	20240117	152900	296875184	1861	1861	1861	1861	0
257	20240117	152800	296875184	1861	1861	1861	1861	0
258	20240117	152700	296875184	1861	1861	1861	1861	0
259	20240117	152600	296875184	1861	1861	1861	1861	0
260	20240117	152500	296875184	1861	1861	1861	1861	0
261	20240117	152400	296875184	1861	1861	1861	1861	0
262	20240117	152300	296875184	1861	1861	1861	1861	0
263	20240117	152200	296875184	1861	1861	1861	1861	0
264	20240117	152100	296875184	1861	1861	1861	1861	0
265	20240117	152000	296875184	1861	1861	1861	1861	0
266	20240117	151900	296875184	1861	1861	1862	1861	315
267	20240117	151800	296288907	1861	1861	1862	1861	110
268	20240117	151700	296084160	1861	1855	1861	1855	601
269	20240117	151600	294969299	1855	1860	1860	1855	100
270	20240117	151500	294783782	1862	1862	1862	1862	0
271	20240117	151400	294783782	1862	1862	1862	1862	0
272	20240117	151300	294783782	1862	1862	1862	1862	1
273	20240117	151200	294781920	1855	1855	1855	1855	128
274	20240117	151100	294544480	1855	1860	1860	1855	441
275	20240117	151000	293726043	1863	1863	1863	1863	54
276	20240117	150900	293625441	1863	1863	1863	1863	0
277	20240117	150800	293625441	1863	1861	1863	1861	15
278	20240117	150700	293597498	1860	1855	1860	1855	1910
279	20240117	150600	290053555	1855	1855	1855	1855	255
280	20240117	150500	289580530	1855	1855	1855	1855	1
281	20240117	150400	289578675	1855	1855	1855	1855	1
282	20240117	150300	289576820	1855	1855	1855	1855	5
283	20240117	150200	289567545	1855	1854	1855	1854	2171
284	20240117	150100	285541410	1855	1855	1855	1855	1
285	20240117	150000	285539555	1854	1854	1854	1854	0
286	20240117	145900	285539555	1854	1855	1855	1854	714
287	20240117	145800	284215798	1854	1854	1854	1854	1895
288	20240117	145700	280702468	1856	1856	1856	1856	0
289	20240117	145600	280702468	1856	1856	1856	1856	1
290	20240117	145500	280700612	1855	1855	1855	1855	183
291	20240117	145400	280361147	1856	1855	1856	1854	643
292	20240117	145300	279168409	1855	1855	1856	1855	58
293	20240117	145200	279060818	1855	1855	1855	1855	3853
294	20240117	145100	271913503	1856	1856	1856	1856	40
295	20240117	145000	271839263	1857	1856	1857	1855	1011
296	20240117	144900	269963846	1856	1856	1856	1856	40
297	20240117	144800	269889606	1857	1856	1857	1855	36
298	20240117	144700	269822790	1856	1856	1856	1856	7
299	20240117	144600	269809798	1856	1857	1857	1856	177
300	20240117	144500	269481259	1856	1856	1856	1856	345
301	20240117	144400	268840939	1857	1857	1857	1857	0
302	20240117	144300	268840939	1857	1856	1857	1856	1019
303	20240117	144200	266949656	1857	1857	1857	1857	0
304	20240117	144100	266949656	1857	1857	1857	1857	118
305	20240117	144000	266730530	1857	1857	1857	1857	4
306	20240117	143900	266723102	1858	1859	1859	1858	132
307	20240117	143800	266477845	1858	1858	1858	1858	1500
308	20240117	143700	263690845	1858	1859	1859	1858	184
309	20240117	143600	263348969	1859	1859	1859	1859	5
310	20240117	143500	263339674	1859	1859	1859	1859	280
311	20240117	143400	262819154	1862	1862	1862	1862	0
312	20240117	143300	262819154	1862	1862	1862	1862	0
313	20240117	143200	262819154	1862	1862	1862	1862	0
314	20240117	143100	262819154	1862	1862	1862	1862	5
315	20240117	143000	262809844	1859	1859	1859	1859	107
316	20240117	142900	262610931	1863	1863	1863	1863	0
317	20240117	142800	262610931	1863	1863	1863	1863	0
318	20240117	142700	262610931	1863	1863	1863	1863	0
319	20240117	142600	262610931	1863	1863	1863	1863	1
320	20240117	142500	262609068	1859	1859	1859	1859	63
321	20240117	142400	262491951	1859	1859	1859	1859	10
322	20240117	142300	262473361	1859	1859	1859	1859	10
323	20240117	142200	262454771	1863	1863	1863	1863	1
324	20240117	142100	262452908	1858	1859	1859	1858	270
325	20240117	142000	261951063	1863	1863	1863	1863	0
326	20240117	141900	261951063	1863	1863	1863	1863	0
327	20240117	141800	261951063	1863	1863	1863	1863	1
328	20240117	141700	261949200	1858	1859	1859	1858	260
329	20240117	141600	261465985	1865	1865	1865	1865	0
330	20240117	141500	261465985	1865	1865	1865	1865	1
331	20240117	141400	261464120	1859	1861	1865	1859	1176
332	20240117	141300	259277616	1861	1862	1862	1861	196
333	20240117	141200	258912859	1865	1865	1865	1865	0
334	20240117	141100	258912859	1865	1865	1865	1865	0
335	20240117	141000	258912859	1865	1865	1865	1865	1
336	20240117	140900	258910994	1861	1861	1861	1861	100
337	20240117	140800	258724894	1866	1866	1866	1866	0
338	20240117	140700	258724894	1866	1866	1866	1866	0
339	20240117	140600	258724894	1866	1866	1866	1866	0
340	20240117	140500	258724894	1866	1866	1866	1866	0
341	20240117	140400	258724894	1866	1866	1866	1866	0
342	20240117	140300	258724894	1866	1866	1866	1866	1
343	20240117	140200	258723028	1865	1865	1865	1865	50
344	20240117	140100	258629778	1865	1865	1865	1865	0
345	20240117	140000	258629778	1865	1861	1865	1861	51
346	20240117	135900	258534863	1865	1865	1865	1865	2
347	20240117	135800	258531133	1866	1866	1866	1866	0
348	20240117	135700	258531133	1866	1866	1866	1866	0
349	20240117	135600	258531133	1866	1866	1866	1866	0
350	20240117	135500	258531133	1866	1866	1866	1866	0
351	20240117	135400	258531133	1866	1861	1866	1858	1330
352	20240117	135300	256059103	1867	1867	1867	1867	0
353	20240117	135200	256059103	1867	1867	1867	1867	0
354	20240117	135100	256059103	1867	1867	1867	1867	0
355	20240117	135000	256059103	1867	1867	1867	1867	4
356	20240117	134900	256051635	1868	1868	1868	1868	0
357	20240117	134800	256051635	1868	1868	1868	1868	0
358	20240117	134700	256051635	1868	1867	1868	1867	2
359	20240117	134600	256047900	1863	1863	1863	1863	123
360	20240117	134500	255818751	1861	1860	1861	1860	2317
361	20240117	134400	251508316	1859	1859	1859	1859	0
362	20240117	134300	251508316	1859	1859	1859	1859	0
363	20240117	134200	251508316	1859	1858	1859	1858	409
364	20240117	134100	250748036	1858	1858	1858	1858	5
365	20240117	134000	250738746	1858	1858	1858	1858	0
366	20240117	133900	250738746	1858	1858	1858	1858	0
367	20240117	133800	250738746	1858	1858	1858	1858	0
368	20240117	133700	250738746	1858	1858	1858	1858	0
369	20240117	133600	250738746	1858	1858	1858	1858	0
370	20240117	133500	250738746	1858	1857	1858	1856	1532
371	20240117	133400	247894482	1857	1857	1857	1857	1546
372	20240117	133300	245023560	1858	1858	1858	1858	0
373	20240117	133200	245023560	1858	1858	1858	1858	50
374	20240117	133100	244930660	1858	1858	1858	1858	0
375	20240117	133000	244930660	1858	1858	1858	1858	0
376	20240117	132900	244930660	1858	1858	1858	1858	0
377	20240117	132800	244930660	1858	1858	1858	1858	4
378	20240117	132700	244923228	1858	1858	1858	1858	0
379	20240117	132600	244923228	1858	1858	1858	1858	1611
380	20240117	132500	241929990	1859	1859	1859	1859	0
381	20240117	132400	241929990	1859	1859	1859	1859	0
382	20240117	132300	241929990	1859	1859	1859	1859	0
383	20240117	132200	241929990	1859	1859	1859	1859	7
384	20240117	132100	241916977	1859	1859	1859	1859	1
385	20240117	132000	241915118	1859	1859	1859	1859	0
386	20240117	131900	241915118	1859	1858	1859	1858	2106
387	20240117	131800	238001914	1859	1859	1859	1859	1604
388	20240117	131700	235020078	1860	1860	1860	1860	50
389	20240117	131600	234927078	1861	1861	1861	1861	265
390	20240117	131500	234433913	1861	1861	1861	1861	1
391	20240117	131400	234432052	1860	1860	1860	1860	100
392	20240117	131300	234246052	1860	1860	1860	1860	5812
393	20240117	131200	223435732	1861	1863	1863	1861	320
394	20240117	131100	222840210	1861	1861	1861	1861	201
395	20240117	131000	222466149	1861	1861	1861	1861	600
396	20240117	130900	221349549	1861	1861	1862	1861	958
397	20240117	130800	219566710	1862	1862	1862	1862	100
398	20240117	130700	219380510	1862	1862	1862	1862	201
399	20240117	130600	219006248	1863	1863	1863	1863	101
400	20240117	130500	218818085	1868	1868	1868	1868	100
401	20240117	130400	218631285	1868	1868	1868	1868	0
402	20240117	130300	218631285	1868	1868	1868	1868	0
403	20240117	130200	218631285	1868	1868	1868	1868	37
404	20240117	130100	218562169	1869	1862	1869	1862	101
405	20240117	130000	218374100	1861	1861	1861	1861	0
406	20240117	125900	218374100	1861	1861	1861	1861	200
407	20240117	125800	218001900	1869	1869	1869	1869	0
408	20240117	125700	218001900	1869	1869	1869	1869	0
409	20240117	125600	218001900	1869	1869	1869	1869	0
410	20240117	125500	218001900	1869	1869	1869	1869	0
411	20240117	125400	218001900	1869	1869	1869	1869	1
412	20240117	125300	218000031	1860	1860	1860	1860	0
413	20240117	125200	218000031	1860	1870	1870	1860	723
414	20240117	125100	216655219	1870	1870	1870	1870	1
415	20240117	125000	216653349	1862	1862	1862	1862	42
416	20240117	124900	216575145	1862	1863	1863	1862	80
417	20240117	124800	216426155	1870	1870	1870	1870	2
418	20240117	124700	216422415	1870	1870	1870	1870	0
419	20240117	124600	216422415	1870	1867	1870	1867	40
420	20240117	124500	216347697	1867	1867	1867	1867	0
421	20240117	124400	216347697	1867	1867	1867	1867	0
422	20240117	124300	216347697	1867	1867	1867	1867	0
423	20240117	124200	216347697	1867	1862	1867	1862	935
424	20240117	124100	214606537	1862	1862	1862	1862	4000
425	20240117	124000	207158537	1860	1862	1862	1860	100
426	20240117	123900	206972437	1862	1862	1862	1862	95
427	20240117	123800	206795547	1862	1862	1862	1862	0
428	20240117	123700	206795547	1862	1862	1862	1862	0
429	20240117	123600	206795547	1862	1862	1862	1862	10
430	20240117	123500	206776927	1862	1862	1862	1862	0
431	20240117	123400	206776927	1862	1862	1862	1862	120
432	20240117	123300	206553487	1862	1862	1862	1862	4
433	20240117	123200	206546039	1862	1862	1862	1862	0
434	20240117	123100	206546039	1862	1862	1862	1862	1
435	20240117	123000	206544177	1862	1862	1862	1862	0
436	20240117	122900	206544177	1862	1862	1862	1862	0
437	20240117	122800	206544177	1862	1862	1862	1862	100
438	20240117	122700	206357977	1860	1862	1862	1860	57
439	20240117	122600	206251883	1861	1861	1861	1861	0
440	20240117	122500	206251883	1861	1861	1861	1861	0
441	20240117	122400	206251883	1861	1861	1861	1861	1208
442	20240117	122300	204003795	1861	1861	1861	1861	0
443	20240117	122200	204003795	1861	1861	1861	1861	2
444	20240117	122100	204000073	1859	1859	1859	1859	97
445	20240117	122000	203819750	1859	1859	1859	1859	53
446	20240117	121900	203721223	1858	1858	1858	1858	0
447	20240117	121800	203721223	1858	1858	1858	1858	0
448	20240117	121700	203721223	1858	1858	1858	1858	110
449	20240117	121600	203516843	1858	1858	1858	1858	1000
450	20240117	121500	201658843	1858	1859	1859	1858	41
451	20240117	121400	201582630	1859	1859	1859	1859	200
452	20240117	121300	201210830	1859	1859	1859	1859	0
453	20240117	121200	201210830	1859	1859	1859	1859	0
454	20240117	121100	201210830	1859	1859	1859	1859	0
455	20240117	121000	201210830	1859	1859	1859	1859	1113
456	20240117	120900	199141763	1859	1860	1860	1859	1576
457	20240117	120800	196210664	1860	1860	1860	1860	0
458	20240117	120700	196210664	1860	1860	1860	1860	0
459	20240117	120600	196210664	1860	1861	1861	1860	25
460	20240117	120500	196164149	1861	1861	1861	1861	0
461	20240117	120400	196164149	1861	1861	1861	1861	0
462	20240117	120300	196164149	1861	1861	1861	1861	0
463	20240117	120200	196164149	1861	1861	1861	1861	0
464	20240117	120100	196164149	1861	1861	1861	1861	0
465	20240117	120000	196164149	1861	1861	1861	1861	0
466	20240117	115900	196164149	1861	1861	1861	1861	0
467	20240117	115800	196164149	1861	1862	1862	1861	250
468	20240117	115700	195698849	1862	1862	1862	1862	0
469	20240117	115600	195698849	1862	1862	1862	1862	0
470	20240117	115500	195698849	1862	1860	1862	1860	13
471	20240117	115400	195674667	1860	1860	1860	1860	908
472	20240117	115300	193985787	1859	1859	1859	1859	0
473	20240117	115200	193985787	1859	1859	1859	1859	864
474	20240117	115100	192379611	1859	1859	1859	1859	0
475	20240117	115000	192379611	1859	1859	1859	1859	0
476	20240117	114900	192379611	1859	1859	1859	1859	500
477	20240117	114800	191450111	1859	1859	1859	1859	0
478	20240117	114700	191450111	1859	1860	1860	1859	1078
479	20240117	114600	189446030	1860	1860	1862	1860	1448
480	20240117	114500	186752644	1860	1862	1862	1860	2915
481	20240117	114400	181328811	1866	1866	1866	1866	0
482	20240117	114300	181328811	1866	1865	1866	1865	46
483	20240117	114200	181243020	1865	1865	1865	1865	1201
484	20240117	114100	179003155	1862	1862	1862	1862	0
485	20240117	114000	179003155	1862	1862	1862	1862	190
486	20240117	113900	178649375	1861	1861	1861	1861	0
487	20240117	113800	178649375	1861	1862	1862	1861	2200
488	20240117	113700	174553975	1865	1865	1865	1865	0
489	20240117	113600	174553975	1865	1865	1865	1865	1
490	20240117	113500	174552110	1861	1861	1861	1861	0
491	20240117	113400	174552110	1861	1861	1861	1861	0
492	20240117	113300	174552110	1861	1861	1861	1861	0
493	20240117	113200	174552110	1861	1862	1862	1861	854
494	20240117	113100	172961964	1862	1862	1862	1862	1
495	20240117	113000	172960102	1866	1866	1866	1866	10
496	20240117	112900	172941442	1866	1866	1866	1863	22
497	20240117	112800	172900446	1866	1867	1867	1866	3
498	20240117	112700	172894846	1867	1867	1867	1867	1
499	20240117	112600	172892979	1868	1868	1868	1868	0
500	20240117	112500	172892979	1868	1868	1868	1868	0
501	20240117	112400	172892979	1868	1868	1868	1868	0
502	20240117	112300	172892979	1868	1868	1868	1868	12
503	20240117	112200	172870563	1864	1864	1864	1864	99
504	20240117	112100	172686027	1864	1863	1864	1863	688
505	20240117	112000	171404255	1863	1863	1863	1863	0
506	20240117	111900	171404255	1863	1864	1864	1863	1179
507	20240117	111800	169207617	1863	1863	1863	1863	0
508	20240117	111700	169207617	1863	1863	1863	1863	0
509	20240117	111600	169207617	1863	1863	1863	1863	0
510	20240117	111500	169207617	1863	1863	1863	1863	0
511	20240117	111400	169207617	1863	1863	1863	1863	0
512	20240117	111300	169207617	1863	1863	1863	1863	56
513	20240117	111200	169103289	1864	1864	1864	1864	82
514	20240117	111100	168950441	1870	1870	1870	1870	3
515	20240117	111000	168944831	1870	1864	1870	1864	101
516	20240117	110900	168756561	1870	1870	1870	1870	6
517	20240117	110800	168745341	1870	1870	1870	1870	0
518	20240117	110700	168745341	1870	1870	1870	1870	0
519	20240117	110600	168745341	1870	1870	1870	1870	0
520	20240117	110500	168745341	1870	1870	1870	1870	1
521	20240117	110400	168743471	1864	1864	1864	1864	0
522	20240117	110300	168743471	1864	1864	1864	1864	0
523	20240117	110200	168743471	1864	1864	1864	1864	0
524	20240117	110100	168743471	1864	1864	1864	1864	0
525	20240117	110000	168743471	1864	1864	1864	1864	378
526	20240117	105900	168038879	1864	1864	1864	1864	222
527	20240117	105800	167625071	1863	1863	1863	1863	0
528	20240117	105700	167625071	1863	1863	1863	1863	0
529	20240117	105600	167625071	1863	1863	1863	1863	0
530	20240117	105500	167625071	1863	1864	1864	1863	264
531	20240117	105400	167133001	1864	1864	1864	1864	0
532	20240117	105300	167133001	1864	1864	1864	1864	1
533	20240117	105200	167131137	1871	1871	1871	1871	0
534	20240117	105100	167131137	1871	1871	1871	1871	0
535	20240117	105000	167131137	1871	1871	1871	1871	0
536	20240117	104900	167131137	1871	1864	1871	1864	11
537	20240117	104800	167110626	1864	1864	1864	1864	0
538	20240117	104700	167110626	1864	1864	1864	1864	0
539	20240117	104600	167110626	1864	1866	1866	1864	5000
540	20240117	104500	157786574	1866	1866	1866	1866	50
541	20240117	104400	157693274	1873	1873	1873	1873	12
542	20240117	104300	157670798	1866	1866	1866	1866	100
543	20240117	104200	157484198	1875	1875	1875	1875	0
544	20240117	104100	157484198	1875	1875	1875	1875	0
545	20240117	104000	157484198	1875	1875	1875	1875	0
546	20240117	103900	157484198	1875	1875	1875	1875	1
547	20240117	103800	157482323	1865	1865	1865	1865	0
548	20240117	103700	157482323	1865	1865	1865	1865	0
549	20240117	103600	157482323	1865	1865	1865	1865	0
550	20240117	103500	157482323	1865	1865	1865	1865	0
551	20240117	103400	157482323	1865	1865	1865	1865	0
552	20240117	103300	157482323	1865	1866	1866	1865	740
553	20240117	103200	156101952	1866	1866	1866	1866	0
554	20240117	103100	156101952	1866	1866	1866	1866	500
555	20240117	103000	155168952	1865	1868	1868	1865	1150
556	20240117	102900	153022316	1877	1877	1877	1877	1
557	20240117	102800	153020439	1867	1867	1867	1867	881
558	20240117	102700	151375612	1877	1874	1877	1874	2251
559	20240117	102600	147155778	1874	1874	1874	1874	200
560	20240117	102500	146780978	1876	1876	1876	1876	0
561	20240117	102400	146780978	1876	1866	1876	1866	60
562	20240117	102300	146668566	1874	1871	1874	1871	423
563	20240117	102200	145876920	1871	1871	1871	1871	0
564	20240117	102100	145876920	1871	1866	1871	1866	3536
565	20240117	102000	139276464	1865	1865	1865	1865	1000
566	20240117	101900	137411464	1866	1866	1866	1866	675
567	20240117	101800	136151914	1866	1867	1867	1866	1002
568	20240117	101700	134282180	1867	1867	1867	1867	0
569	20240117	101600	134282180	1867	1867	1867	1867	669
570	20240117	101500	133033157	1867	1867	1867	1867	0
571	20240117	101400	133033157	1867	1867	1867	1867	110
572	20240117	101300	132827787	1871	1871	1871	1871	0
573	20240117	101200	132827787	1871	1871	1871	1871	0
574	20240117	101100	132827787	1871	1871	1871	1871	1
575	20240117	101000	132825916	1866	1866	1866	1866	0
576	20240117	100900	132825916	1866	1866	1866	1866	2381
577	20240117	100800	128382970	1866	1866	1866	1866	0
578	20240117	100700	128382970	1866	1866	1866	1866	684
579	20240117	100600	127106626	1866	1866	1866	1866	311
580	20240117	100500	126526300	1866	1866	1866	1866	37
581	20240117	100400	126457258	1871	1871	1871	1871	0
582	20240117	100300	126457258	1871	1871	1871	1871	53
583	20240117	100200	126358095	1871	1866	1871	1865	2001
584	20240117	100100	122625958	1871	1871	1871	1871	0
585	20240117	100000	122625958	1871	1865	1871	1865	2002
586	20240117	095900	118892216	1866	1870	1870	1866	6791
587	20240117	095800	106210731	1871	1871	1871	1871	0
588	20240117	095700	106210731	1871	1871	1871	1871	3
589	20240117	095600	106205118	1872	1872	1872	1872	18
590	20240117	095500	106171422	1872	1872	1872	1872	1
591	20240117	095400	106169550	1869	1869	1872	1869	304
592	20240117	095300	105601074	1869	1872	1872	1869	170
593	20240117	095200	105283164	1877	1877	1877	1877	167
594	20240117	095100	104969705	1877	1877	1877	1877	228
595	20240117	095000	104541749	1877	1873	1877	1866	797
596	20240117	094900	103048406	1878	1878	1878	1878	0
597	20240117	094800	103048406	1878	1876	1878	1876	243
598	20240117	094700	102592192	1876	1870	1876	1870	58
599	20240117	094600	102483726	1865	1869	1870	1865	107
600	20240117	094500	102283822	1869	1869	1869	1869	214
601	20240117	094400	101883856	1869	1869	1869	1869	1
602	20240117	094300	101881987	1862	1862	1862	1862	0
603	20240117	094200	101881987	1862	1862	1862	1862	297
604	20240117	094100	101328973	1869	1861	1869	1861	1201
605	20240117	094000	99086840	1861	1860	1861	1860	214
606	20240117	093900	98688713	1861	1861	1861	1861	10
607	20240117	093800	98670103	1861	1862	1862	1861	7
608	20240117	093700	98657070	1862	1858	1862	1857	101
609	20240117	093600	98469506	1863	1856	1863	1856	656
610	20240117	093500	97251871	1857	1857	1857	1857	3
611	20240117	093400	97246300	1857	1857	1857	1857	1005
612	20240117	093300	95380015	1857	1857	1857	1857	0
613	20240117	093200	95380015	1857	1855	1857	1855	924
614	20240117	093100	93665095	1854	1857	1857	1854	2100
615	20240117	093000	89769086	1856	1859	1859	1856	2080
616	20240117	092900	85907995	1864	1859	1864	1859	442
617	20240117	092800	85086312	1859	1867	1867	1859	2148
618	20240117	092700	81091318	1865	1865	1865	1865	0
619	20240117	092600	81091318	1865	1865	1865	1865	1
620	20240117	092500	81089453	1865	1865	1865	1865	1
621	20240117	092400	81087588	1867	1867	1867	1867	0
622	20240117	092300	81087588	1867	1867	1867	1867	71
623	20240117	092200	80955031	1867	1864	1867	1864	1664
624	20240117	092100	77849688	1858	1858	1858	1858	148
625	20240117	092000	77574704	1858	1857	1864	1856	1172
626	20240117	091900	75397284	1858	1864	1864	1857	7485
627	20240117	091800	61473159	1867	1867	1867	1864	336
628	20240117	091700	60846198	1867	1867	1867	1867	282
629	20240117	091600	60319704	1867	1867	1870	1867	1206
630	20240117	091500	58067952	1870	1871	1871	1860	4077
631	20240117	091400	50473929	1870	1870	1871	1869	2544
632	20240117	091300	45718313	1870	1870	1870	1870	2
633	20240117	091200	45714573	1870	1872	1872	1870	2091
634	20240117	091100	41802402	1871	1877	1877	1871	2101
635	20240117	091000	37870825	1871	1872	1872	1871	350
636	20240117	090900	37215885	1871	1876	1876	1869	10400
637	20240117	090800	17739275	1877	1886	1886	1877	4854
638	20240117	090700	8604667	1888	1888	1888	1888	161
639	20240117	090600	8300699	1899	1899	1899	1899	100
640	20240117	090500	8110799	1901	1902	1902	1901	200
641	20240117	090400	7730420	1896	1895	1896	1895	2360
642	20240117	090300	3257821	1895	1895	1895	1895	1
643	20240117	090200	3255926	1895	1893	1895	1893	210
644	20240117	090100	2858394	1883	1883	1883	1883	669
645	20240117	090000	1598667	1883	1883	1883	1883	849