KissMeData/070590/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194900	172616687	1835	1835	1835	1835	1490
3	20240117	194800	172616687	1835	1835	1835	1835	0
4	20240117	194700	172616687	1835	1835	1835	1835	0
5	20240117	194600	172616687	1835	1835	1835	1835	0
6	20240117	194500	172616687	1835	1835	1835	1835	0
7	20240117	194400	172616687	1835	1835	1835	1835	0
8	20240117	194300	172616687	1835	1835	1835	1835	0
9	20240117	194200	172616687	1835	1835	1835	1835	0
10	20240117	194100	172616687	1835	1835	1835	1835	0
11	20240117	194000	172616687	1835	1835	1835	1835	0
12	20240117	193900	172616687	1835	1835	1835	1835	0
13	20240117	193800	172616687	1835	1835	1835	1835	0
14	20240117	193700	172616687	1835	1835	1835	1835	0
15	20240117	193600	172616687	1835	1835	1835	1835	0
16	20240117	193500	172616687	1835	1835	1835	1835	0
17	20240117	193400	172616687	1835	1835	1835	1835	0
18	20240117	193300	172616687	1835	1835	1835	1835	0
19	20240117	193200	172616687	1835	1835	1835	1835	0
20	20240117	193100	172616687	1835	1835	1835	1835	0
21	20240117	193000	172616687	1835	1835	1835	1835	0
22	20240117	192900	172616687	1835	1835	1835	1835	0
23	20240117	192800	172616687	1835	1835	1835	1835	0
24	20240117	192700	172616687	1835	1835	1835	1835	0
25	20240117	192600	172616687	1835	1835	1835	1835	0
26	20240117	192500	172616687	1835	1835	1835	1835	0
27	20240117	192400	172616687	1835	1835	1835	1835	0
28	20240117	192300	172616687	1835	1835	1835	1835	0
29	20240117	192200	172616687	1835	1835	1835	1835	0
30	20240117	192100	172616687	1835	1835	1835	1835	0
31	20240117	192000	172616687	1835	1835	1835	1835	0
32	20240117	191900	172616687	1835	1835	1835	1835	1490
33	20240117	191800	172616687	1835	1835	1835	1835	0
34	20240117	191700	172616687	1835	1835	1835	1835	0
35	20240117	191600	172616687	1835	1835	1835	1835	0
36	20240117	191500	172616687	1835	1835	1835	1835	0
37	20240117	191400	172616687	1835	1835	1835	1835	0
38	20240117	191300	172616687	1835	1835	1835	1835	0
39	20240117	191200	172616687	1835	1835	1835	1835	0
40	20240117	191100	172616687	1835	1835	1835	1835	0
41	20240117	191000	172616687	1835	1835	1835	1835	0
42	20240117	190900	172616687	1835	1835	1835	1835	0
43	20240117	190800	172616687	1835	1835	1835	1835	0
44	20240117	190700	172616687	1835	1835	1835	1835	0
45	20240117	190600	172616687	1835	1835	1835	1835	0
46	20240117	190500	172616687	1835	1835	1835	1835	0
47	20240117	190400	172616687	1835	1835	1835	1835	0
48	20240117	190300	172616687	1835	1835	1835	1835	0
49	20240117	190200	172616687	1835	1835	1835	1835	0
50	20240117	190100	172616687	1835	1835	1835	1835	0
51	20240117	190000	172616687	1835	1835	1835	1835	0
52	20240117	185900	172616687	1835	1835	1835	1835	0
53	20240117	185800	172616687	1835	1835	1835	1835	0
54	20240117	185700	172616687	1835	1835	1835	1835	0
55	20240117	185600	172616687	1835	1835	1835	1835	0
56	20240117	185500	172616687	1835	1835	1835	1835	0
57	20240117	185400	172616687	1835	1835	1835	1835	0
58	20240117	185300	172616687	1835	1835	1835	1835	0
59	20240117	185200	172616687	1835	1835	1835	1835	0
60	20240117	185100	172616687	1835	1835	1835	1835	0
61	20240117	185000	172616687	1835	1835	1835	1835	0
62	20240117	184900	172616687	1835	1835	1835	1835	1490
63	20240117	184800	172616687	1835	1835	1835	1835	0
64	20240117	184700	172616687	1835	1835	1835	1835	0
65	20240117	184600	172616687	1835	1835	1835	1835	0
66	20240117	184500	172616687	1835	1835	1835	1835	0
67	20240117	184400	172616687	1835	1835	1835	1835	0
68	20240117	184300	172616687	1835	1835	1835	1835	0
69	20240117	184200	172616687	1835	1835	1835	1835	0
70	20240117	184100	172616687	1835	1835	1835	1835	0
71	20240117	184000	172616687	1835	1835	1835	1835	0
72	20240117	183900	172616687	1835	1835	1835	1835	0
73	20240117	183800	172616687	1835	1835	1835	1835	0
74	20240117	183700	172616687	1835	1835	1835	1835	0
75	20240117	183600	172616687	1835	1835	1835	1835	0
76	20240117	183500	172616687	1835	1835	1835	1835	0
77	20240117	183400	172616687	1835	1835	1835	1835	0
78	20240117	183300	172616687	1835	1835	1835	1835	0
79	20240117	183200	172616687	1835	1835	1835	1835	0
80	20240117	183100	172616687	1835	1835	1835	1835	0
81	20240117	183000	172616687	1835	1835	1835	1835	0
82	20240117	182900	172616687	1835	1835	1835	1835	0
83	20240117	182800	172616687	1835	1835	1835	1835	0
84	20240117	182700	172616687	1835	1835	1835	1835	0
85	20240117	182600	172616687	1835	1835	1835	1835	0
86	20240117	182500	172616687	1835	1835	1835	1835	0
87	20240117	182400	172616687	1835	1835	1835	1835	0
88	20240117	182300	172616687	1835	1835	1835	1835	0
89	20240117	182200	172616687	1835	1835	1835	1835	0
90	20240117	182100	172616687	1835	1835	1835	1835	0
91	20240117	182000	172616687	1835	1835	1835	1835	0
92	20240117	181900	172616687	1835	1835	1835	1835	1490
93	20240117	181800	172616687	1835	1835	1835	1835	0
94	20240117	181700	172616687	1835	1835	1835	1835	0
95	20240117	181600	172616687	1835	1835	1835	1835	0
96	20240117	181500	172616687	1835	1835	1835	1835	0
97	20240117	181400	172616687	1835	1835	1835	1835	0
98	20240117	181300	172616687	1835	1835	1835	1835	0
99	20240117	181200	172616687	1835	1835	1835	1835	0
100	20240117	181100	172616687	1835	1835	1835	1835	0
101	20240117	181000	172616687	1835	1835	1835	1835	0
102	20240117	180900	172616687	1835	1835	1835	1835	0
103	20240117	180800	172616687	1835	1835	1835	1835	0
104	20240117	180700	172616687	1835	1835	1835	1835	0
105	20240117	180600	172616687	1835	1835	1835	1835	0
106	20240117	180500	172616687	1835	1835	1835	1835	0
107	20240117	180400	172616687	1835	1835	1835	1835	0
108	20240117	180300	172616687	1835	1835	1835	1835	0
109	20240117	180200	172616687	1835	1835	1835	1835	0
110	20240117	180100	172616687	1835	1835	1835	1835	0
111	20240117	180000	172616687	1835	1835	1835	1835	0
112	20240117	175900	172616687	1835	1835	1835	1835	0
113	20240117	175800	172616687	1835	1835	1835	1835	0
114	20240117	175700	172616687	1835	1835	1835	1835	0
115	20240117	175600	172616687	1835	1835	1835	1835	0
116	20240117	175500	172616687	1835	1835	1835	1835	0
117	20240117	175400	172616687	1835	1835	1835	1835	0
118	20240117	175300	172616687	1835	1835	1835	1835	0
119	20240117	175200	172616687	1835	1835	1835	1835	0
120	20240117	175100	172616687	1835	1835	1835	1835	0
121	20240117	175000	172616687	1835	1835	1835	1835	0
122	20240117	174900	172616687	1835	1835	1835	1835	1490
123	20240117	174800	172616687	1835	1835	1835	1835	0
124	20240117	174700	172616687	1835	1835	1835	1835	0
125	20240117	174600	172616687	1835	1835	1835	1835	0
126	20240117	174500	172616687	1835	1835	1835	1835	0
127	20240117	174400	172616687	1835	1835	1835	1835	0
128	20240117	174300	172616687	1835	1835	1835	1835	0
129	20240117	174200	172616687	1835	1835	1835	1835	0
130	20240117	174100	172616687	1835	1835	1835	1835	0
131	20240117	174000	172616687	1835	1835	1835	1835	0
132	20240117	173900	172616687	1835	1835	1835	1835	0
133	20240117	173800	172616687	1835	1835	1835	1835	0
134	20240117	173700	172616687	1835	1835	1835	1835	0
135	20240117	173600	172616687	1835	1835	1835	1835	0
136	20240117	173500	172616687	1835	1835	1835	1835	0
137	20240117	173400	172616687	1835	1835	1835	1835	0
138	20240117	173300	172616687	1835	1835	1835	1835	0
139	20240117	173200	172616687	1835	1835	1835	1835	0
140	20240117	173100	172616687	1835	1835	1835	1835	0
141	20240117	173000	172616687	1835	1835	1835	1835	0
142	20240117	172900	172616687	1835	1835	1835	1835	0
143	20240117	172800	172616687	1835	1835	1835	1835	0
144	20240117	172700	172616687	1835	1835	1835	1835	0
145	20240117	172600	172616687	1835	1835	1835	1835	0
146	20240117	172500	172616687	1835	1835	1835	1835	0
147	20240117	172400	172616687	1835	1835	1835	1835	0
148	20240117	172300	172616687	1835	1835	1835	1835	0
149	20240117	172200	172616687	1835	1835	1835	1835	0
150	20240117	172100	172616687	1835	1835	1835	1835	0
151	20240117	172000	172616687	1835	1835	1835	1835	0
152	20240117	171900	172616687	1835	1835	1835	1835	1490
153	20240117	171800	172616687	1835	1835	1835	1835	0
154	20240117	171700	172616687	1835	1835	1835	1835	0
155	20240117	171600	172616687	1835	1835	1835	1835	0
156	20240117	171500	172616687	1835	1835	1835	1835	0
157	20240117	171400	172616687	1835	1835	1835	1835	0
158	20240117	171300	172616687	1835	1835	1835	1835	0
159	20240117	171200	172616687	1835	1835	1835	1835	0
160	20240117	171100	172616687	1835	1835	1835	1835	0
161	20240117	171000	172616687	1835	1835	1835	1835	0
162	20240117	170900	172616687	1835	1835	1835	1835	0
163	20240117	170800	172616687	1835	1835	1835	1835	0
164	20240117	170700	172616687	1835	1835	1835	1835	0
165	20240117	170600	172616687	1835	1835	1835	1835	0
166	20240117	170500	172616687	1835	1835	1835	1835	0
167	20240117	170400	172616687	1835	1835	1835	1835	0
168	20240117	170300	172616687	1835	1835	1835	1835	0
169	20240117	170200	172616687	1835	1835	1835	1835	0
170	20240117	170100	172616687	1835	1835	1835	1835	0
171	20240117	170000	172616687	1835	1835	1835	1835	0
172	20240117	165900	172616687	1835	1835	1835	1835	0
173	20240117	165800	172616687	1835	1835	1835	1835	0
174	20240117	165700	172616687	1835	1835	1835	1835	0
175	20240117	165600	172616687	1835	1835	1835	1835	0
176	20240117	165500	172616687	1835	1835	1835	1835	0
177	20240117	165400	172616687	1835	1835	1835	1835	0
178	20240117	165300	172616687	1835	1835	1835	1835	0
179	20240117	165200	172616687	1835	1835	1835	1835	0
180	20240117	165100	172616687	1835	1835	1835	1835	0
181	20240117	165000	172616687	1835	1835	1835	1835	0
182	20240117	164900	172616687	1835	1835	1835	1835	1490
183	20240117	164800	172616687	1835	1835	1835	1835	0
184	20240117	164700	172616687	1835	1835	1835	1835	0
185	20240117	164600	172616687	1835	1835	1835	1835	0
186	20240117	164500	172616687	1835	1835	1835	1835	0
187	20240117	164400	172616687	1835	1835	1835	1835	0
188	20240117	164300	172616687	1835	1835	1835	1835	0
189	20240117	164200	172616687	1835	1835	1835	1835	0
190	20240117	164100	172616687	1835	1835	1835	1835	0
191	20240117	164000	172616687	1835	1835	1835	1835	0
192	20240117	163900	172616687	1835	1835	1835	1835	0
193	20240117	163800	172616687	1835	1835	1835	1835	0
194	20240117	163700	172616687	1835	1835	1835	1835	0
195	20240117	163600	172616687	1835	1835	1835	1835	0
196	20240117	163500	172616687	1835	1835	1835	1835	0
197	20240117	163400	172616687	1835	1835	1835	1835	0
198	20240117	163300	172616687	1835	1835	1835	1835	0
199	20240117	163200	172616687	1835	1835	1835	1835	0
200	20240117	163100	172616687	1835	1835	1835	1835	0
201	20240117	163000	172616687	1835	1835	1835	1835	0
202	20240117	162900	172616687	1835	1835	1835	1835	0
203	20240117	162800	172616687	1835	1835	1835	1835	0
204	20240117	162700	172616687	1835	1835	1835	1835	0
205	20240117	162600	172616687	1835	1835	1835	1835	0
206	20240117	162500	172616687	1835	1835	1835	1835	0
207	20240117	162400	172616687	1835	1835	1835	1835	0
208	20240117	162300	172616687	1835	1835	1835	1835	0
209	20240117	162200	172616687	1835	1835	1835	1835	0
210	20240117	162100	172616687	1835	1835	1835	1835	0
211	20240117	162000	172616687	1835	1835	1835	1835	0
212	20240117	161900	172616687	1835	1835	1835	1835	1490
213	20240117	161800	172616687	1835	1835	1835	1835	0
214	20240117	161700	172616687	1835	1835	1835	1835	0
215	20240117	161600	172616687	1835	1835	1835	1835	0
216	20240117	161500	172616687	1835	1835	1835	1835	0
217	20240117	161400	172616687	1835	1835	1835	1835	0
218	20240117	161300	172616687	1835	1835	1835	1835	0
219	20240117	161200	172616687	1835	1835	1835	1835	0
220	20240117	161100	172616687	1835	1835	1835	1835	0
221	20240117	161000	172616687	1835	1835	1835	1835	0
222	20240117	160900	172616687	1835	1835	1835	1835	0
223	20240117	160800	172616687	1835	1835	1835	1835	0
224	20240117	160700	172616687	1835	1835	1835	1835	0
225	20240117	160600	172616687	1835	1835	1835	1835	0
226	20240117	160500	172616687	1835	1835	1835	1835	0
227	20240117	160400	172616687	1835	1835	1835	1835	0
228	20240117	160300	172616687	1835	1835	1835	1835	0
229	20240117	160200	172616687	1835	1835	1835	1835	0
230	20240117	160100	172616687	1835	1835	1835	1835	0
231	20240117	160000	172616687	1835	1835	1835	1835	0
232	20240117	155900	172616687	1835	1835	1835	1835	0
233	20240117	155800	172616687	1835	1835	1835	1835	0
234	20240117	155700	172616687	1835	1835	1835	1835	0
235	20240117	155600	172616687	1835	1835	1835	1835	0
236	20240117	155500	172616687	1835	1835	1835	1835	0
237	20240117	155400	172616687	1835	1835	1835	1835	0
238	20240117	155300	172616687	1835	1835	1835	1835	0
239	20240117	155200	172616687	1835	1835	1835	1835	0
240	20240117	155100	172616687	1835	1835	1835	1835	0
241	20240117	155000	172616687	1835	1835	1835	1835	0
242	20240117	154900	172616687	1835	1835	1835	1835	1490
243	20240117	154800	172616687	1835	1835	1835	1835	0
244	20240117	154700	172616687	1835	1835	1835	1835	0
245	20240117	154600	172616687	1835	1835	1835	1835	0
246	20240117	154500	172616687	1835	1835	1835	1835	0
247	20240117	154400	172616687	1835	1835	1835	1835	0
248	20240117	154300	172616687	1835	1835	1835	1835	0
249	20240117	154200	172616687	1835	1835	1835	1835	0
250	20240117	154100	172616687	1835	1835	1835	1835	0
251	20240117	154000	172616687	1835	1835	1835	1835	0
252	20240117	153900	172616687	1835	1835	1835	1835	0
253	20240117	153800	172616687	1835	1835	1835	1835	0
254	20240117	153700	172616687	1835	1835	1835	1835	0
255	20240117	153600	172616687	1835	1835	1835	1835	0
256	20240117	153500	172616687	1835	1835	1835	1835	0
257	20240117	153400	172616687	1835	1835	1835	1835	0
258	20240117	153300	172616687	1835	1835	1835	1835	0
259	20240117	153200	172616687	1835	1835	1835	1835	0
260	20240117	153100	172616687	1835	1835	1835	1835	0
261	20240117	153000	172616687	1835	1835	1835	1835	1490
262	20240117	152900	169882537	1840	1840	1840	1840	0
263	20240117	152800	169882537	1840	1840	1840	1840	0
264	20240117	152700	169882537	1840	1840	1840	1840	0
265	20240117	152600	169882537	1840	1840	1840	1840	0
266	20240117	152500	169882537	1840	1840	1840	1840	0
267	20240117	152400	169882537	1840	1840	1840	1840	0
268	20240117	152300	169882537	1840	1840	1840	1840	0
269	20240117	152200	169882537	1840	1840	1840	1840	0
270	20240117	152100	169882537	1840	1840	1840	1840	0
271	20240117	152000	169882537	1840	1840	1840	1840	0
272	20240117	151900	169882537	1840	1840	1840	1840	10
273	20240117	151800	169864137	1853	1853	1853	1853	0
274	20240117	151700	169864137	1853	1853	1853	1853	51
275	20240117	151600	169769634	1834	1840	1840	1834	953
276	20240117	151500	168021764	1854	1840	1854	1840	201
277	20240117	151400	167651910	1854	1843	1854	1840	1324
278	20240117	151300	165214954	1854	1854	1854	1854	0
279	20240117	151200	165214954	1854	1854	1854	1854	300
280	20240117	151100	164658754	1854	1842	1854	1841	87
281	20240117	151000	164498550	1854	1854	1854	1854	0
282	20240117	150900	164498550	1854	1840	1854	1840	4889
283	20240117	150800	155502776	1842	1850	1850	1842	189
284	20240117	150700	155153830	1860	1860	1860	1860	0
285	20240117	150600	155153830	1860	1860	1860	1860	0
286	20240117	150500	155153830	1860	1860	1860	1860	0
287	20240117	150400	155153830	1860	1860	1860	1860	0
288	20240117	150300	155153830	1860	1860	1860	1860	1
289	20240117	150200	155151970	1831	1870	1870	1831	662
290	20240117	150100	153924559	1870	1862	1870	1862	600
291	20240117	150000	152806629	1862	1864	1864	1830	6508
292	20240117	145900	140858390	1846	1846	1846	1846	0
293	20240117	145800	140858390	1846	1846	1846	1846	0
294	20240117	145700	140858390	1846	1846	1846	1846	3
295	20240117	145600	140852852	1865	1865	1865	1865	0
296	20240117	145500	140852852	1865	1865	1865	1865	0
297	20240117	145400	140852852	1865	1865	1865	1865	0
298	20240117	145300	140852852	1865	1865	1865	1865	1000
299	20240117	145200	138987852	1840	1850	1850	1840	2770
300	20240117	145100	133888512	1850	1850	1850	1850	0
301	20240117	145000	133888512	1850	1850	1850	1850	0
302	20240117	144900	133888512	1850	1851	1851	1850	153
303	20240117	144800	133605457	1851	1851	1851	1851	0
304	20240117	144700	133605457	1851	1851	1851	1851	0
305	20240117	144600	133605457	1851	1851	1851	1851	0
306	20240117	144500	133605457	1851	1860	1860	1851	74
307	20240117	144400	133468338	1861	1861	1861	1861	0
308	20240117	144300	133468338	1861	1861	1861	1861	0
309	20240117	144200	133468338	1861	1873	1873	1861	711
310	20240117	144100	132144951	1874	1876	1876	1874	6
311	20240117	144000	132133701	1877	1877	1877	1877	0
312	20240117	143900	132133701	1877	1877	1877	1877	0
313	20240117	143800	132133701	1877	1883	1883	1877	1018
314	20240117	143700	130222858	1886	1887	1887	1886	32
315	20240117	143600	130162504	1884	1885	1885	1884	4
316	20240117	143500	130154966	1888	1888	1888	1888	10
317	20240117	143400	130136086	1899	1899	1899	1899	0
318	20240117	143300	130136086	1899	1899	1899	1899	0
319	20240117	143200	130136086	1899	1899	1899	1899	0
320	20240117	143100	130136086	1899	1899	1899	1899	0
321	20240117	143000	130136086	1899	1899	1899	1899	0
322	20240117	142900	130136086	1899	1899	1899	1899	0
323	20240117	142800	130136086	1899	1899	1899	1899	0
324	20240117	142700	130136086	1899	1899	1899	1899	0
325	20240117	142600	130136086	1899	1899	1899	1899	10
326	20240117	142500	130117096	1886	1886	1886	1886	0
327	20240117	142400	130117096	1886	1886	1886	1886	1
328	20240117	142300	130115210	1901	1905	1907	1901	276
329	20240117	142200	129589660	1901	1901	1901	1901	988
330	20240117	142100	127711472	1901	1901	1901	1901	400
331	20240117	142000	126951072	1901	1900	1901	1900	1000
332	20240117	141900	125050572	1900	1893	1900	1893	1000
333	20240117	141800	123151210	1894	1894	1894	1894	0
334	20240117	141700	123151210	1894	1893	1894	1886	2023
335	20240117	141600	119325762	1894	1894	1894	1894	0
336	20240117	141500	119325762	1894	1894	1894	1894	123
337	20240117	141400	119092800	1895	1895	1895	1895	0
338	20240117	141300	119092800	1895	1895	1895	1895	401
339	20240117	141200	118332905	1896	1896	1896	1896	100
340	20240117	141100	118143305	1896	1896	1896	1896	0
341	20240117	141000	118143305	1896	1900	1900	1896	110
342	20240117	140900	117934325	1901	1901	1901	1901	0
343	20240117	140800	117934325	1901	1901	1901	1901	200
344	20240117	140700	117554125	1900	1900	1901	1900	1695
345	20240117	140600	114333623	1900	1899	1900	1899	3080
346	20240117	140500	108481923	1888	1899	1900	1888	482
347	20240117	140400	107566554	1900	1899	1900	1899	251
348	20240117	140300	107089705	1900	1900	1900	1899	237
349	20240117	140200	106639615	1899	1898	1899	1898	82
350	20240117	140100	106483899	1899	1888	1900	1888	162
351	20240117	140000	106176853	1895	1888	1895	1888	939
352	20240117	135900	104403818	1878	1873	1888	1873	5662
353	20240117	135800	93753755	1872	1873	1873	1872	407
354	20240117	135700	92991849	1869	1860	1869	1860	546
355	20240117	135600	91972544	1860	1860	1860	1860	200
356	20240117	135500	91600544	1859	1856	1859	1856	458
357	20240117	135400	90750456	1834	1837	1837	1834	1680
358	20240117	135300	87669331	1858	1858	1858	1858	0
359	20240117	135200	87669331	1858	1858	1858	1858	1
360	20240117	135100	87667473	1835	1835	1835	1835	0
361	20240117	135000	87667473	1835	1835	1835	1835	0
362	20240117	134900	87667473	1835	1835	1835	1835	8
363	20240117	134800	87652793	1835	1835	1835	1835	0
364	20240117	134700	87652793	1835	1835	1835	1835	0
365	20240117	134600	87652793	1835	1835	1835	1834	2014
366	20240117	134500	83958553	1833	1833	1833	1833	0
367	20240117	134400	83958553	1833	1833	1833	1833	0
368	20240117	134300	83958553	1833	1833	1833	1833	8
369	20240117	134200	83943889	1833	1833	1833	1833	100
370	20240117	134100	83760589	1859	1859	1859	1859	0
371	20240117	134000	83760589	1859	1859	1859	1859	0
372	20240117	133900	83760589	1859	1859	1859	1859	0
373	20240117	133800	83760589	1859	1859	1859	1859	30
374	20240117	133700	83704819	1860	1855	1860	1855	1103
375	20240117	133600	81655032	1855	1855	1855	1855	42
376	20240117	133500	81577122	1825	1825	1825	1825	0
377	20240117	133400	81577122	1825	1825	1825	1825	0
378	20240117	133300	81577122	1825	1844	1844	1825	255
379	20240117	133200	81111248	1860	1860	1860	1860	0
380	20240117	133100	81111248	1860	1860	1860	1860	0
381	20240117	133000	81111248	1860	1860	1860	1860	0
382	20240117	132900	81111248	1860	1859	1860	1859	50
383	20240117	132800	81018258	1860	1860	1860	1860	0
384	20240117	132700	81018258	1860	1860	1860	1860	0
385	20240117	132600	81018258	1860	1860	1860	1860	0
386	20240117	132500	81018258	1860	1860	1860	1860	0
387	20240117	132400	81018258	1860	1860	1860	1860	0
388	20240117	132300	81018258	1860	1860	1860	1860	0
389	20240117	132200	81018258	1860	1856	1860	1856	1000
390	20240117	132100	79159800	1856	1856	1856	1856	0
391	20240117	132000	79159800	1856	1855	1856	1855	53
392	20240117	131900	79061472	1856	1856	1856	1856	0
393	20240117	131800	79061472	1856	1856	1856	1856	0
394	20240117	131700	79061472	1856	1856	1856	1856	0
395	20240117	131600	79061472	1856	1856	1856	1856	2
396	20240117	131500	79057760	1847	1857	1857	1847	125
397	20240117	131400	78826835	1844	1844	1844	1844	0
398	20240117	131300	78826835	1844	1844	1844	1844	2
399	20240117	131200	78823147	1845	1845	1845	1845	270
400	20240117	131100	78324997	1845	1854	1854	1844	268
401	20240117	131000	77830466	1860	1860	1860	1860	778
402	20240117	130900	76383386	1860	1860	1860	1860	506
403	20240117	130800	75442226	1860	1857	1860	1857	716
404	20240117	130700	74111278	1855	1855	1855	1855	0
405	20240117	130600	74111278	1855	1855	1855	1855	116
406	20240117	130500	73896098	1855	1856	1856	1855	119
407	20240117	130400	73675352	1857	1857	1857	1857	0
408	20240117	130300	73675352	1857	1857	1857	1857	2
409	20240117	130200	73671638	1857	1857	1857	1857	0
410	20240117	130100	73671638	1857	1857	1857	1857	0
411	20240117	130000	73671638	1857	1857	1857	1857	0
412	20240117	125900	73671638	1857	1857	1857	1857	14
413	20240117	125800	73645640	1857	1857	1857	1857	0
414	20240117	125700	73645640	1857	1857	1857	1857	0
415	20240117	125600	73645640	1857	1857	1857	1857	17
416	20240117	125500	73614071	1858	1858	1858	1858	0
417	20240117	125400	73614071	1858	1858	1858	1858	0
418	20240117	125300	73614071	1858	1858	1858	1858	0
419	20240117	125200	73614071	1858	1858	1858	1858	0
420	20240117	125100	73614071	1858	1858	1858	1858	0
421	20240117	125000	73614071	1858	1858	1858	1858	0
422	20240117	124900	73614071	1858	1858	1858	1858	0
423	20240117	124800	73614071	1858	1858	1858	1858	0
424	20240117	124700	73614071	1858	1858	1858	1858	0
425	20240117	124600	73614071	1858	1858	1858	1858	0
426	20240117	124500	73614071	1858	1858	1858	1858	0
427	20240117	124400	73614071	1858	1858	1858	1858	0
428	20240117	124300	73614071	1858	1858	1858	1858	0
429	20240117	124200	73614071	1858	1858	1858	1858	0
430	20240117	124100	73614071	1858	1858	1858	1858	0
431	20240117	124000	73614071	1858	1858	1858	1858	20
432	20240117	123900	73576911	1858	1858	1858	1858	1
433	20240117	123800	73575053	1862	1862	1862	1862	20
434	20240117	123700	73537813	1873	1873	1873	1873	0
435	20240117	123600	73537813	1873	1873	1873	1873	0
436	20240117	123500	73537813	1873	1873	1873	1873	0
437	20240117	123400	73537813	1873	1873	1873	1873	0
438	20240117	123300	73537813	1873	1873	1873	1873	0
439	20240117	123200	73537813	1873	1864	1873	1864	30
440	20240117	123100	73481677	1870	1870	1870	1870	0
441	20240117	123000	73481677	1870	1870	1870	1870	0
442	20240117	122900	73481677	1870	1870	1870	1870	0
443	20240117	122800	73481677	1870	1870	1870	1870	0
444	20240117	122700	73481677	1870	1870	1870	1870	0
445	20240117	122600	73481677	1870	1870	1870	1870	0
446	20240117	122500	73481677	1870	1870	1870	1870	0
447	20240117	122400	73481677	1870	1864	1870	1864	2000
448	20240117	122300	69745669	1864	1864	1864	1864	44
449	20240117	122200	69663653	1864	1853	1864	1853	591
450	20240117	122100	68566197	1852	1850	1852	1825	1645
451	20240117	122000	65559721	1851	1853	1853	1851	3
452	20240117	121900	65554165	1852	1850	1852	1850	5
453	20240117	121800	65544909	1850	1850	1850	1850	0
454	20240117	121700	65544909	1850	1850	1850	1850	0
455	20240117	121600	65544909	1850	1850	1850	1850	0
456	20240117	121500	65544909	1850	1850	1850	1850	0
457	20240117	121400	65544909	1850	1850	1850	1850	0
458	20240117	121300	65544909	1850	1850	1850	1850	0
459	20240117	121200	65544909	1850	1850	1850	1850	0
460	20240117	121100	65544909	1850	1850	1850	1850	0
461	20240117	121000	65544909	1850	1849	1850	1849	2
462	20240117	120900	65541210	1829	1829	1829	1829	0
463	20240117	120800	65541210	1829	1829	1829	1829	0
464	20240117	120700	65541210	1829	1829	1829	1829	0
465	20240117	120600	65541210	1829	1829	1829	1829	0
466	20240117	120500	65541210	1829	1829	1829	1829	0
467	20240117	120400	65541210	1829	1829	1829	1829	0
468	20240117	120300	65541210	1829	1829	1829	1829	0
469	20240117	120200	65541210	1829	1829	1829	1829	0
470	20240117	120100	65541210	1829	1829	1829	1829	0
471	20240117	120000	65541210	1829	1833	1833	1829	621
472	20240117	115900	64404528	1832	1832	1832	1832	0
473	20240117	115800	64404528	1832	1832	1832	1832	0
474	20240117	115700	64404528	1832	1832	1832	1832	0
475	20240117	115600	64404528	1832	1839	1839	1832	250
476	20240117	115500	63945158	1838	1838	1838	1838	0
477	20240117	115400	63945158	1838	1838	1838	1838	0
478	20240117	115300	63945158	1838	1838	1838	1838	95
479	20240117	115200	63770548	1838	1838	1838	1838	0
480	20240117	115100	63770548	1838	1838	1838	1838	0
481	20240117	115000	63770548	1838	1838	1838	1838	0
482	20240117	114900	63770548	1838	1838	1838	1838	0
483	20240117	114800	63770548	1838	1838	1838	1838	0
484	20240117	114700	63770548	1838	1838	1838	1838	0
485	20240117	114600	63770548	1838	1830	1838	1830	51
486	20240117	114500	63677210	1830	1831	1831	1830	87
487	20240117	114400	63517921	1831	1831	1831	1831	0
488	20240117	114300	63517921	1831	1831	1831	1831	0
489	20240117	114200	63517921	1831	1831	1831	1831	0
490	20240117	114100	63517921	1831	1831	1831	1831	0
491	20240117	114000	63517921	1831	1831	1831	1831	0
492	20240117	113900	63517921	1831	1831	1831	1831	0
493	20240117	113800	63517921	1831	1831	1831	1831	0
494	20240117	113700	63517921	1831	1831	1831	1831	0
495	20240117	113600	63517921	1831	1836	1836	1831	143
496	20240117	113500	63255818	1837	1837	1837	1837	0
497	20240117	113400	63255818	1837	1837	1837	1837	133
498	20240117	113300	63011497	1837	1839	1839	1837	601
499	20240117	113200	61907338	1840	1845	1845	1840	520
500	20240117	113100	60949773	1850	1851	1851	1850	101
501	20240117	113000	60762922	1844	1844	1844	1844	0
502	20240117	112900	60762922	1844	1844	1844	1844	0
503	20240117	112800	60762922	1844	1844	1844	1844	0
504	20240117	112700	60762922	1844	1844	1844	1844	0
505	20240117	112600	60762922	1844	1844	1844	1844	30
506	20240117	112500	60707602	1856	1856	1856	1856	0
507	20240117	112400	60707602	1856	1856	1856	1856	0
508	20240117	112300	60707602	1856	1856	1856	1856	0
509	20240117	112200	60707602	1856	1856	1856	1856	0
510	20240117	112100	60707602	1856	1856	1856	1856	0
511	20240117	112000	60707602	1856	1856	1856	1856	0
512	20240117	111900	60707602	1856	1856	1856	1856	0
513	20240117	111800	60707602	1856	1856	1856	1856	2
514	20240117	111700	60703890	1844	1844	1844	1844	100
515	20240117	111600	60519490	1865	1865	1865	1865	0
516	20240117	111500	60519490	1865	1865	1865	1865	0
517	20240117	111400	60519490	1865	1865	1865	1865	0
518	20240117	111300	60519490	1865	1865	1865	1865	0
519	20240117	111200	60519490	1865	1865	1865	1865	268
520	20240117	111100	60019670	1865	1865	1865	1842	273
521	20240117	111000	59516218	1845	1845	1845	1845	521
522	20240117	110900	58554973	1856	1856	1856	1856	0
523	20240117	110800	58554973	1856	1856	1856	1856	0
524	20240117	110700	58554973	1856	1856	1856	1856	0
525	20240117	110600	58554973	1856	1856	1856	1856	0
526	20240117	110500	58554973	1856	1856	1856	1856	0
527	20240117	110400	58554973	1856	1856	1856	1856	0
528	20240117	110300	58554973	1856	1856	1856	1856	0
529	20240117	110200	58554973	1856	1856	1856	1856	0
530	20240117	110100	58554973	1856	1856	1856	1856	1
531	20240117	110000	58553117	1845	1845	1845	1845	0
532	20240117	105900	58553117	1845	1845	1845	1845	0
533	20240117	105800	58553117	1845	1845	1845	1845	300
534	20240117	105700	57999617	1845	1845	1845	1845	30
535	20240117	105600	57944267	1845	1845	1845	1845	0
536	20240117	105500	57944267	1845	1845	1845	1845	20
537	20240117	105400	57907367	1856	1856	1856	1856	1
538	20240117	105300	57905511	1840	1840	1840	1840	0
539	20240117	105200	57905511	1840	1840	1840	1840	0
540	20240117	105100	57905511	1840	1866	1866	1840	32
541	20240117	105000	57846059	1860	1856	1860	1856	989
542	20240117	104900	56010467	1856	1847	1856	1847	3447
543	20240117	104800	49627228	1846	1846	1846	1846	2
544	20240117	104700	49623536	1846	1846	1846	1846	8
545	20240117	104600	49608768	1846	1846	1846	1846	0
546	20240117	104500	49608768	1846	1846	1846	1846	0
547	20240117	104400	49608768	1846	1846	1846	1846	0
548	20240117	104300	49608768	1846	1846	1846	1846	12
549	20240117	104200	49586616	1846	1846	1846	1846	0
550	20240117	104100	49586616	1846	1846	1846	1846	6
551	20240117	104000	49575540	1846	1846	1846	1846	0
552	20240117	103900	49575540	1846	1846	1846	1846	0
553	20240117	103800	49575540	1846	1846	1846	1846	0
554	20240117	103700	49575540	1846	1846	1846	1846	0
555	20240117	103600	49575540	1846	1846	1846	1846	1609
556	20240117	103500	46605326	1846	1846	1846	1846	541
557	20240117	103400	45606640	1848	1848	1848	1848	5
558	20240117	103300	45597400	1842	1842	1842	1842	0
559	20240117	103200	45597400	1842	1842	1842	1842	0
560	20240117	103100	45597400	1842	1842	1842	1842	155
561	20240117	103000	45311890	1837	1842	1842	1837	111
562	20240117	102900	45107704	1844	1844	1844	1844	0
563	20240117	102800	45107704	1844	1823	1844	1823	555
564	20240117	102700	44095834	1823	1823	1823	1823	90
565	20240117	102600	43931764	1821	1821	1821	1821	546
566	20240117	102500	42937498	1825	1825	1825	1825	4549
567	20240117	102400	34635573	1825	1826	1826	1825	903
568	20240117	102300	32987597	1830	1830	1830	1830	0
569	20240117	102200	32987597	1830	1829	1830	1820	2133
570	20240117	102100	29102577	1830	1833	1833	1830	1090
571	20240117	102000	27107380	1835	1838	1838	1835	1060
572	20240117	101900	25162237	1839	1846	1851	1839	1248
573	20240117	101800	22863052	1846	1847	1847	1846	6
574	20240117	101700	22851974	1848	1851	1851	1848	2443
575	20240117	101600	18332667	1850	1852	1852	1850	700
576	20240117	101500	17036794	1853	1853	1856	1853	252
577	20240117	101400	16569685	1854	1854	1854	1854	1
578	20240117	101300	16567831	1854	1854	1854	1854	2
579	20240117	101200	16564123	1855	1857	1857	1855	375
580	20240117	101100	15868101	1857	1857	1857	1857	0
581	20240117	101000	15868101	1857	1857	1857	1857	0
582	20240117	100900	15868101	1857	1857	1857	1857	9
583	20240117	100800	15851388	1857	1857	1857	1857	0
584	20240117	100700	15851388	1857	1858	1858	1857	288
585	20240117	100600	15316305	1858	1859	1859	1858	311
586	20240117	100500	14738160	1860	1862	1862	1860	498
587	20240117	100400	13811239	1862	1862	1862	1862	2
588	20240117	100300	13807515	1862	1862	1862	1862	100
589	20240117	100200	13621315	1874	1874	1874	1874	1
590	20240117	100100	13619441	1877	1877	1877	1877	0
591	20240117	100000	13619441	1877	1877	1877	1877	0
592	20240117	095900	13619441	1877	1877	1877	1877	0
593	20240117	095800	13619441	1877	1877	1877	1877	0
594	20240117	095700	13619441	1877	1876	1877	1876	3
595	20240117	095600	13613811	1863	1874	1876	1863	37
596	20240117	095500	13544744	1874	1874	1874	1874	3
597	20240117	095400	13539122	1870	1870	1870	1870	0
598	20240117	095300	13539122	1870	1870	1870	1870	0
599	20240117	095200	13539122	1870	1870	1870	1870	0
600	20240117	095100	13539122	1870	1870	1870	1870	100
601	20240117	095000	13352122	1870	1870	1870	1870	200
602	20240117	094900	12978122	1862	1862	1862	1862	0
603	20240117	094800	12978122	1862	1862	1862	1862	0
604	20240117	094700	12978122	1862	1862	1862	1862	0
605	20240117	094600	12978122	1862	1862	1862	1862	0
606	20240117	094500	12978122	1862	1862	1862	1862	0
607	20240117	094400	12978122	1862	1862	1862	1862	0
608	20240117	094300	12978122	1862	1862	1862	1862	0
609	20240117	094200	12978122	1862	1862	1862	1862	0
610	20240117	094100	12978122	1862	1862	1862	1862	0
611	20240117	094000	12978122	1862	1862	1862	1862	1
612	20240117	093900	12976260	1873	1873	1873	1873	0
613	20240117	093800	12976260	1873	1873	1873	1873	10
614	20240117	093700	12957530	1862	1862	1862	1862	2003
615	20240117	093600	9227944	1862	1862	1862	1862	6
616	20240117	093500	9216772	1862	1862	1862	1862	0
617	20240117	093400	9216772	1862	1876	1876	1862	31
618	20240117	093300	9158980	1881	1881	1881	1881	0
619	20240117	093200	9158980	1881	1881	1881	1881	3
620	20240117	093100	9153337	1881	1882	1883	1861	335
621	20240117	093000	8529612	1883	1883	1883	1883	0
622	20240117	092900	8529612	1883	1883	1883	1883	2
623	20240117	092800	8525846	1884	1884	1884	1884	0
624	20240117	092700	8525846	1884	1884	1884	1884	0
625	20240117	092600	8525846	1884	1884	1884	1884	3
626	20240117	092500	8520194	1862	1862	1862	1862	2
627	20240117	092400	8516470	1880	1880	1880	1880	0
628	20240117	092300	8516470	1880	1880	1880	1880	0
629	20240117	092200	8516470	1880	1880	1880	1880	0
630	20240117	092100	8516470	1880	1880	1880	1880	0
631	20240117	092000	8516470	1880	1880	1880	1880	0
632	20240117	091900	8516470	1880	1880	1880	1880	10
633	20240117	091800	8497670	1880	1880	1880	1880	20
634	20240117	091700	8460070	1886	1886	1886	1886	0
635	20240117	091600	8460070	1886	1886	1886	1886	0
636	20240117	091500	8460070	1886	1886	1886	1886	0
637	20240117	091400	8460070	1886	1886	1886	1886	0
638	20240117	091300	8460070	1886	1886	1886	1886	0
639	20240117	091200	8460070	1886	1886	1886	1886	0
640	20240117	091100	8460070	1886	1886	1886	1886	0
641	20240117	091000	8460070	1886	1886	1886	1886	1
642	20240117	090900	8458184	1860	1860	1860	1860	0
643	20240117	090800	8458184	1860	1861	1891	1856	106
644	20240117	090700	8260385	1861	1861	1861	1861	0
645	20240117	090600	8260385	1861	1877	1892	1850	1712
646	20240117	090500	5071340	1886	1886	1886	1886	0
647	20240117	090400	5071340	1886	1886	1886	1886	0
648	20240117	090300	5071340	1886	1886	1886	1886	2
649	20240117	090200	5067568	1894	1894	1894	1894	0
650	20240117	090100	5067568	1894	1894	1894	1894	0
651	20240117	090000	5067568	1894	1895	1895	1888	2677