KissMeData/255220/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205400	404834736	1600	1600	1600	1600	3926
3	20240117	205300	404834736	1600	1600	1600	1600	0
4	20240117	205200	404834736	1600	1600	1600	1600	0
5	20240117	205100	404834736	1600	1600	1600	1600	0
6	20240117	205000	404834736	1600	1600	1600	1600	0
7	20240117	204900	404834736	1600	1600	1600	1600	0
8	20240117	204800	404834736	1600	1600	1600	1600	0
9	20240117	204700	404834736	1600	1600	1600	1600	0
10	20240117	204600	404834736	1600	1600	1600	1600	0
11	20240117	204500	404834736	1600	1600	1600	1600	0
12	20240117	204400	404834736	1600	1600	1600	1600	0
13	20240117	204300	404834736	1600	1600	1600	1600	0
14	20240117	204200	404834736	1600	1600	1600	1600	0
15	20240117	204100	404834736	1600	1600	1600	1600	0
16	20240117	204000	404834736	1600	1600	1600	1600	0
17	20240117	203900	404834736	1600	1600	1600	1600	0
18	20240117	203800	404834736	1600	1600	1600	1600	0
19	20240117	203700	404834736	1600	1600	1600	1600	0
20	20240117	203600	404834736	1600	1600	1600	1600	0
21	20240117	203500	404834736	1600	1600	1600	1600	0
22	20240117	203400	404834736	1600	1600	1600	1600	0
23	20240117	203300	404834736	1600	1600	1600	1600	0
24	20240117	203200	404834736	1600	1600	1600	1600	0
25	20240117	203100	404834736	1600	1600	1600	1600	0
26	20240117	203000	404834736	1600	1600	1600	1600	0
27	20240117	202900	404834736	1600	1600	1600	1600	0
28	20240117	202800	404834736	1600	1600	1600	1600	0
29	20240117	202700	404834736	1600	1600	1600	1600	0
30	20240117	202600	404834736	1600	1600	1600	1600	0
31	20240117	202500	404834736	1600	1600	1600	1600	0
32	20240117	202400	404834736	1600	1600	1600	1600	3926
33	20240117	202300	404834736	1600	1600	1600	1600	0
34	20240117	202200	404834736	1600	1600	1600	1600	0
35	20240117	202100	404834736	1600	1600	1600	1600	0
36	20240117	202000	404834736	1600	1600	1600	1600	0
37	20240117	201900	404834736	1600	1600	1600	1600	0
38	20240117	201800	404834736	1600	1600	1600	1600	0
39	20240117	201700	404834736	1600	1600	1600	1600	0
40	20240117	201600	404834736	1600	1600	1600	1600	0
41	20240117	201500	404834736	1600	1600	1600	1600	0
42	20240117	201400	404834736	1600	1600	1600	1600	0
43	20240117	201300	404834736	1600	1600	1600	1600	0
44	20240117	201200	404834736	1600	1600	1600	1600	0
45	20240117	201100	404834736	1600	1600	1600	1600	0
46	20240117	201000	404834736	1600	1600	1600	1600	0
47	20240117	200900	404834736	1600	1600	1600	1600	0
48	20240117	200800	404834736	1600	1600	1600	1600	0
49	20240117	200700	404834736	1600	1600	1600	1600	0
50	20240117	200600	404834736	1600	1600	1600	1600	0
51	20240117	200500	404834736	1600	1600	1600	1600	0
52	20240117	200400	404834736	1600	1600	1600	1600	0
53	20240117	200300	404834736	1600	1600	1600	1600	0
54	20240117	200200	404834736	1600	1600	1600	1600	0
55	20240117	200100	404834736	1600	1600	1600	1600	0
56	20240117	200000	404834736	1600	1600	1600	1600	0
57	20240117	195900	404834736	1600	1600	1600	1600	0
58	20240117	195800	404834736	1600	1600	1600	1600	0
59	20240117	195700	404834736	1600	1600	1600	1600	0
60	20240117	195600	404834736	1600	1600	1600	1600	0
61	20240117	195500	404834736	1600	1600	1600	1600	0
62	20240117	195400	404834736	1600	1600	1600	1600	3926
63	20240117	195300	404834736	1600	1600	1600	1600	0
64	20240117	195200	404834736	1600	1600	1600	1600	0
65	20240117	195100	404834736	1600	1600	1600	1600	0
66	20240117	195000	404834736	1600	1600	1600	1600	0
67	20240117	194900	404834736	1600	1600	1600	1600	0
68	20240117	194800	404834736	1600	1600	1600	1600	0
69	20240117	194700	404834736	1600	1600	1600	1600	0
70	20240117	194600	404834736	1600	1600	1600	1600	0
71	20240117	194500	404834736	1600	1600	1600	1600	0
72	20240117	194400	404834736	1600	1600	1600	1600	0
73	20240117	194300	404834736	1600	1600	1600	1600	0
74	20240117	194200	404834736	1600	1600	1600	1600	0
75	20240117	194100	404834736	1600	1600	1600	1600	0
76	20240117	194000	404834736	1600	1600	1600	1600	0
77	20240117	193900	404834736	1600	1600	1600	1600	0
78	20240117	193800	404834736	1600	1600	1600	1600	0
79	20240117	193700	404834736	1600	1600	1600	1600	0
80	20240117	193600	404834736	1600	1600	1600	1600	0
81	20240117	193500	404834736	1600	1600	1600	1600	0
82	20240117	193400	404834736	1600	1600	1600	1600	0
83	20240117	193300	404834736	1600	1600	1600	1600	0
84	20240117	193200	404834736	1600	1600	1600	1600	0
85	20240117	193100	404834736	1600	1600	1600	1600	0
86	20240117	193000	404834736	1600	1600	1600	1600	0
87	20240117	192900	404834736	1600	1600	1600	1600	0
88	20240117	192800	404834736	1600	1600	1600	1600	0
89	20240117	192700	404834736	1600	1600	1600	1600	0
90	20240117	192600	404834736	1600	1600	1600	1600	0
91	20240117	192500	404834736	1600	1600	1600	1600	0
92	20240117	192400	404834736	1600	1600	1600	1600	3926
93	20240117	192300	404834736	1600	1600	1600	1600	0
94	20240117	192200	404834736	1600	1600	1600	1600	0
95	20240117	192100	404834736	1600	1600	1600	1600	0
96	20240117	192000	404834736	1600	1600	1600	1600	0
97	20240117	191900	404834736	1600	1600	1600	1600	0
98	20240117	191800	404834736	1600	1600	1600	1600	0
99	20240117	191700	404834736	1600	1600	1600	1600	0
100	20240117	191600	404834736	1600	1600	1600	1600	0
101	20240117	191500	404834736	1600	1600	1600	1600	0
102	20240117	191400	404834736	1600	1600	1600	1600	0
103	20240117	191300	404834736	1600	1600	1600	1600	0
104	20240117	191200	404834736	1600	1600	1600	1600	0
105	20240117	191100	404834736	1600	1600	1600	1600	0
106	20240117	191000	404834736	1600	1600	1600	1600	0
107	20240117	190900	404834736	1600	1600	1600	1600	0
108	20240117	190800	404834736	1600	1600	1600	1600	0
109	20240117	190700	404834736	1600	1600	1600	1600	0
110	20240117	190600	404834736	1600	1600	1600	1600	0
111	20240117	190500	404834736	1600	1600	1600	1600	0
112	20240117	190400	404834736	1600	1600	1600	1600	0
113	20240117	190300	404834736	1600	1600	1600	1600	0
114	20240117	190200	404834736	1600	1600	1600	1600	0
115	20240117	190100	404834736	1600	1600	1600	1600	0
116	20240117	190000	404834736	1600	1600	1600	1600	0
117	20240117	185900	404834736	1600	1600	1600	1600	0
118	20240117	185800	404834736	1600	1600	1600	1600	0
119	20240117	185700	404834736	1600	1600	1600	1600	0
120	20240117	185600	404834736	1600	1600	1600	1600	0
121	20240117	185500	404834736	1600	1600	1600	1600	0
122	20240117	185400	404834736	1600	1600	1600	1600	3926
123	20240117	185300	404834736	1600	1600	1600	1600	0
124	20240117	185200	404834736	1600	1600	1600	1600	0
125	20240117	185100	404834736	1600	1600	1600	1600	0
126	20240117	185000	404834736	1600	1600	1600	1600	0
127	20240117	184900	404834736	1600	1600	1600	1600	0
128	20240117	184800	404834736	1600	1600	1600	1600	0
129	20240117	184700	404834736	1600	1600	1600	1600	0
130	20240117	184600	404834736	1600	1600	1600	1600	0
131	20240117	184500	404834736	1600	1600	1600	1600	0
132	20240117	184400	404834736	1600	1600	1600	1600	0
133	20240117	184300	404834736	1600	1600	1600	1600	0
134	20240117	184200	404834736	1600	1600	1600	1600	0
135	20240117	184100	404834736	1600	1600	1600	1600	0
136	20240117	184000	404834736	1600	1600	1600	1600	0
137	20240117	183900	404834736	1600	1600	1600	1600	0
138	20240117	183800	404834736	1600	1600	1600	1600	0
139	20240117	183700	404834736	1600	1600	1600	1600	0
140	20240117	183600	404834736	1600	1600	1600	1600	0
141	20240117	183500	404834736	1600	1600	1600	1600	0
142	20240117	183400	404834736	1600	1600	1600	1600	0
143	20240117	183300	404834736	1600	1600	1600	1600	0
144	20240117	183200	404834736	1600	1600	1600	1600	0
145	20240117	183100	404834736	1600	1600	1600	1600	0
146	20240117	183000	404834736	1600	1600	1600	1600	0
147	20240117	182900	404834736	1600	1600	1600	1600	0
148	20240117	182800	404834736	1600	1600	1600	1600	0
149	20240117	182700	404834736	1600	1600	1600	1600	0
150	20240117	182600	404834736	1600	1600	1600	1600	0
151	20240117	182500	404834736	1600	1600	1600	1600	0
152	20240117	182400	404834736	1600	1600	1600	1600	3926
153	20240117	182300	404834736	1600	1600	1600	1600	0
154	20240117	182200	404834736	1600	1600	1600	1600	0
155	20240117	182100	404834736	1600	1600	1600	1600	0
156	20240117	182000	404834736	1600	1600	1600	1600	0
157	20240117	181900	404834736	1600	1600	1600	1600	0
158	20240117	181800	404834736	1600	1600	1600	1600	0
159	20240117	181700	404834736	1600	1600	1600	1600	0
160	20240117	181600	404834736	1600	1600	1600	1600	0
161	20240117	181500	404834736	1600	1600	1600	1600	0
162	20240117	181400	404834736	1600	1600	1600	1600	0
163	20240117	181300	404834736	1600	1600	1600	1600	0
164	20240117	181200	404834736	1600	1600	1600	1600	0
165	20240117	181100	404834736	1600	1600	1600	1600	0
166	20240117	181000	404834736	1600	1600	1600	1600	0
167	20240117	180900	404834736	1600	1600	1600	1600	0
168	20240117	180800	404834736	1600	1600	1600	1600	0
169	20240117	180700	404834736	1600	1600	1600	1600	0
170	20240117	180600	404834736	1600	1600	1600	1600	0
171	20240117	180500	404834736	1600	1600	1600	1600	0
172	20240117	180400	404834736	1600	1600	1600	1600	0
173	20240117	180300	404834736	1600	1600	1600	1600	0
174	20240117	180200	404834736	1600	1600	1600	1600	0
175	20240117	180100	404834736	1600	1600	1600	1600	0
176	20240117	180000	404834736	1600	1600	1600	1600	0
177	20240117	175900	404834736	1600	1600	1600	1600	0
178	20240117	175800	404834736	1600	1600	1600	1600	0
179	20240117	175700	404834736	1600	1600	1600	1600	0
180	20240117	175600	404834736	1600	1600	1600	1600	0
181	20240117	175500	404834736	1600	1600	1600	1600	0
182	20240117	175400	404834736	1600	1600	1600	1600	3926
183	20240117	175300	404834736	1600	1600	1600	1600	0
184	20240117	175200	404834736	1600	1600	1600	1600	0
185	20240117	175100	404834736	1600	1600	1600	1600	0
186	20240117	175000	404834736	1600	1600	1600	1600	0
187	20240117	174900	404834736	1600	1600	1600	1600	0
188	20240117	174800	404834736	1600	1600	1600	1600	0
189	20240117	174700	404834736	1600	1600	1600	1600	0
190	20240117	174600	404834736	1600	1600	1600	1600	0
191	20240117	174500	404834736	1600	1600	1600	1600	0
192	20240117	174400	404834736	1600	1600	1600	1600	0
193	20240117	174300	404834736	1600	1600	1600	1600	0
194	20240117	174200	404834736	1600	1600	1600	1600	0
195	20240117	174100	404834736	1600	1600	1600	1600	0
196	20240117	174000	404834736	1600	1600	1600	1600	0
197	20240117	173900	404834736	1600	1600	1600	1600	0
198	20240117	173800	404834736	1600	1600	1600	1600	0
199	20240117	173700	404834736	1600	1600	1600	1600	0
200	20240117	173600	404834736	1600	1600	1600	1600	0
201	20240117	173500	404834736	1600	1600	1600	1600	0
202	20240117	173400	404834736	1600	1600	1600	1600	0
203	20240117	173300	404834736	1600	1600	1600	1600	0
204	20240117	173200	404834736	1600	1600	1600	1600	0
205	20240117	173100	404834736	1600	1600	1600	1600	0
206	20240117	173000	404834736	1600	1600	1600	1600	0
207	20240117	172900	404834736	1600	1600	1600	1600	0
208	20240117	172800	404834736	1600	1600	1600	1600	0
209	20240117	172700	404834736	1600	1600	1600	1600	0
210	20240117	172600	404834736	1600	1600	1600	1600	0
211	20240117	172500	404834736	1600	1600	1600	1600	0
212	20240117	172400	404834736	1600	1600	1600	1600	3926
213	20240117	172300	404834736	1600	1600	1600	1600	0
214	20240117	172200	404834736	1600	1600	1600	1600	0
215	20240117	172100	404834736	1600	1600	1600	1600	0
216	20240117	172000	404834736	1600	1600	1600	1600	0
217	20240117	171900	404834736	1600	1600	1600	1600	0
218	20240117	171800	404834736	1600	1600	1600	1600	0
219	20240117	171700	404834736	1600	1600	1600	1600	0
220	20240117	171600	404834736	1600	1600	1600	1600	0
221	20240117	171500	404834736	1600	1600	1600	1600	0
222	20240117	171400	404834736	1600	1600	1600	1600	0
223	20240117	171300	404834736	1600	1600	1600	1600	0
224	20240117	171200	404834736	1600	1600	1600	1600	0
225	20240117	171100	404834736	1600	1600	1600	1600	0
226	20240117	171000	404834736	1600	1600	1600	1600	0
227	20240117	170900	404834736	1600	1600	1600	1600	0
228	20240117	170800	404834736	1600	1600	1600	1600	0
229	20240117	170700	404834736	1600	1600	1600	1600	0
230	20240117	170600	404834736	1600	1600	1600	1600	0
231	20240117	170500	404834736	1600	1600	1600	1600	0
232	20240117	170400	404834736	1600	1600	1600	1600	0
233	20240117	170300	404834736	1600	1600	1600	1600	0
234	20240117	170200	404834736	1600	1600	1600	1600	0
235	20240117	170100	404834736	1600	1600	1600	1600	0
236	20240117	170000	404834736	1600	1600	1600	1600	0
237	20240117	165900	404834736	1600	1600	1600	1600	0
238	20240117	165800	404834736	1600	1600	1600	1600	0
239	20240117	165700	404834736	1600	1600	1600	1600	0
240	20240117	165600	404834736	1600	1600	1600	1600	0
241	20240117	165500	404834736	1600	1600	1600	1600	0
242	20240117	165400	404834736	1600	1600	1600	1600	3926
243	20240117	165300	404834736	1600	1600	1600	1600	0
244	20240117	165200	404834736	1600	1600	1600	1600	0
245	20240117	165100	404834736	1600	1600	1600	1600	0
246	20240117	165000	404834736	1600	1600	1600	1600	0
247	20240117	164900	404834736	1600	1600	1600	1600	0
248	20240117	164800	404834736	1600	1600	1600	1600	0
249	20240117	164700	404834736	1600	1600	1600	1600	0
250	20240117	164600	404834736	1600	1600	1600	1600	0
251	20240117	164500	404834736	1600	1600	1600	1600	0
252	20240117	164400	404834736	1600	1600	1600	1600	0
253	20240117	164300	404834736	1600	1600	1600	1600	0
254	20240117	164200	404834736	1600	1600	1600	1600	0
255	20240117	164100	404834736	1600	1600	1600	1600	0
256	20240117	164000	404834736	1600	1600	1600	1600	0
257	20240117	163900	404834736	1600	1600	1600	1600	0
258	20240117	163800	404834736	1600	1600	1600	1600	0
259	20240117	163700	404834736	1600	1600	1600	1600	0
260	20240117	163600	404834736	1600	1600	1600	1600	0
261	20240117	163500	404834736	1600	1600	1600	1600	0
262	20240117	163400	404834736	1600	1600	1600	1600	0
263	20240117	163300	404834736	1600	1600	1600	1600	0
264	20240117	163200	404834736	1600	1600	1600	1600	0
265	20240117	163100	404834736	1600	1600	1600	1600	0
266	20240117	163000	404834736	1600	1600	1600	1600	0
267	20240117	162900	404834736	1600	1600	1600	1600	0
268	20240117	162800	404834736	1600	1600	1600	1600	0
269	20240117	162700	404834736	1600	1600	1600	1600	0
270	20240117	162600	404834736	1600	1600	1600	1600	0
271	20240117	162500	404834736	1600	1600	1600	1600	0
272	20240117	162400	404834736	1600	1600	1600	1600	3926
273	20240117	162300	404834736	1600	1600	1600	1600	0
274	20240117	162200	404834736	1600	1600	1600	1600	0
275	20240117	162100	404834736	1600	1600	1600	1600	0
276	20240117	162000	404834736	1600	1600	1600	1600	0
277	20240117	161900	404834736	1600	1600	1600	1600	0
278	20240117	161800	404834736	1600	1600	1600	1600	0
279	20240117	161700	404834736	1600	1600	1600	1600	0
280	20240117	161600	404834736	1600	1600	1600	1600	0
281	20240117	161500	404834736	1600	1600	1600	1600	0
282	20240117	161400	404834736	1600	1600	1600	1600	0
283	20240117	161300	404834736	1600	1600	1600	1600	0
284	20240117	161200	404834736	1600	1600	1600	1600	0
285	20240117	161100	404834736	1600	1600	1600	1600	0
286	20240117	161000	404834736	1600	1600	1600	1600	0
287	20240117	160900	404834736	1600	1600	1600	1600	0
288	20240117	160800	404834736	1600	1600	1600	1600	0
289	20240117	160700	404834736	1600	1600	1600	1600	0
290	20240117	160600	404834736	1600	1600	1600	1600	0
291	20240117	160500	404834736	1600	1600	1600	1600	0
292	20240117	160400	404834736	1600	1600	1600	1600	0
293	20240117	160300	404834736	1600	1600	1600	1600	0
294	20240117	160200	404834736	1600	1600	1600	1600	0
295	20240117	160100	404834736	1600	1600	1600	1600	0
296	20240117	160000	404834736	1600	1600	1600	1600	0
297	20240117	155900	404834736	1600	1600	1600	1600	0
298	20240117	155800	404834736	1600	1600	1600	1600	0
299	20240117	155700	404834736	1600	1600	1600	1600	0
300	20240117	155600	404834736	1600	1600	1600	1600	0
301	20240117	155500	404834736	1600	1600	1600	1600	0
302	20240117	155400	404834736	1600	1600	1600	1600	3926
303	20240117	155300	404834736	1600	1600	1600	1600	0
304	20240117	155200	404834736	1600	1600	1600	1600	0
305	20240117	155100	404834736	1600	1600	1600	1600	0
306	20240117	155000	404834736	1600	1600	1600	1600	0
307	20240117	154900	404834736	1600	1600	1600	1600	0
308	20240117	154800	404834736	1600	1600	1600	1600	0
309	20240117	154700	404834736	1600	1600	1600	1600	0
310	20240117	154600	404834736	1600	1600	1600	1600	0
311	20240117	154500	404834736	1600	1600	1600	1600	0
312	20240117	154400	404834736	1600	1600	1600	1600	0
313	20240117	154300	404834736	1600	1600	1600	1600	0
314	20240117	154200	404834736	1600	1600	1600	1600	0
315	20240117	154100	404834736	1600	1600	1600	1600	0
316	20240117	154000	404834736	1600	1600	1600	1600	0
317	20240117	153900	404834736	1600	1600	1600	1600	0
318	20240117	153800	404834736	1600	1600	1600	1600	0
319	20240117	153700	404834736	1600	1600	1600	1600	0
320	20240117	153600	404834736	1600	1600	1600	1600	0
321	20240117	153500	404834736	1600	1600	1600	1600	0
322	20240117	153400	404834736	1600	1600	1600	1600	0
323	20240117	153300	404834736	1600	1600	1600	1600	0
324	20240117	153200	404834736	1600	1600	1600	1600	0
325	20240117	153100	404834736	1600	1600	1600	1600	0
326	20240117	153000	404834736	1600	1600	1600	1600	3926
327	20240117	152900	398553136	1627	1627	1627	1627	0
328	20240117	152800	398553136	1627	1627	1627	1627	0
329	20240117	152700	398553136	1627	1627	1627	1627	0
330	20240117	152600	398553136	1627	1627	1627	1627	0
331	20240117	152500	398553136	1627	1627	1627	1627	0
332	20240117	152400	398553136	1627	1627	1627	1627	0
333	20240117	152300	398553136	1627	1627	1627	1627	0
334	20240117	152200	398553136	1627	1627	1627	1627	0
335	20240117	152100	398553136	1627	1627	1627	1627	0
336	20240117	152000	398553136	1627	1627	1627	1627	0
337	20240117	151900	398553136	1627	1627	1627	1627	1
338	20240117	151800	398551509	1611	1611	1611	1611	1
339	20240117	151700	398549898	1620	1620	1620	1620	4544
340	20240117	151600	391188618	1619	1619	1619	1611	344
341	20240117	151500	390631834	1614	1614	1614	1614	166
342	20240117	151400	390363910	1614	1619	1619	1614	837
343	20240117	151300	389012977	1619	1619	1619	1619	3
344	20240117	151200	389008120	1614	1614	1614	1614	0
345	20240117	151100	389008120	1614	1614	1614	1614	6
346	20240117	151000	388998436	1614	1615	1615	1614	472
347	20240117	150900	388236583	1620	1620	1620	1620	0
348	20240117	150800	388236583	1620	1620	1620	1620	1
349	20240117	150700	388234963	1615	1615	1615	1615	143
350	20240117	150600	388004018	1620	1620	1620	1620	6
351	20240117	150500	387994298	1614	1614	1614	1614	1160
352	20240117	150400	386122058	1614	1627	1627	1614	4317
353	20240117	150300	379140291	1628	1628	1634	1628	22543
354	20240117	150200	342382589	1624	1621	1624	1621	7606
355	20240117	150100	330037463	1621	1621	1621	1621	3
356	20240117	150000	330032600	1620	1620	1620	1620	0
357	20240117	145900	330032600	1620	1616	1620	1616	18486
358	20240117	145800	300098143	1613	1613	1613	1613	0
359	20240117	145700	300098143	1613	1613	1613	1613	0
360	20240117	145600	300098143	1613	1613	1613	1613	0
361	20240117	145500	300098143	1613	1613	1613	1613	0
362	20240117	145400	300098143	1613	1613	1613	1613	0
363	20240117	145300	300098143	1613	1613	1613	1613	0
364	20240117	145200	300098143	1613	1613	1613	1613	0
365	20240117	145100	300098143	1613	1613	1613	1613	61
366	20240117	145000	299999750	1616	1616	1616	1616	1
367	20240117	144900	299998134	1616	1616	1616	1616	0
368	20240117	144800	299998134	1616	1615	1616	1615	6
369	20240117	144700	299988443	1616	1616	1616	1616	0
370	20240117	144600	299988443	1616	1616	1616	1606	1091
371	20240117	144500	298233693	1617	1617	1617	1617	0
372	20240117	144400	298233693	1617	1616	1617	1616	19
373	20240117	144300	298202973	1617	1617	1617	1617	28
374	20240117	144200	298157697	1617	1617	1617	1617	0
375	20240117	144100	298157697	1617	1617	1617	1617	0
376	20240117	144000	298157697	1617	1617	1617	1617	0
377	20240117	143900	298157697	1617	1617	1617	1617	45
378	20240117	143800	298084932	1619	1619	1619	1619	0
379	20240117	143700	298084932	1619	1619	1619	1619	0
380	20240117	143600	298084932	1619	1619	1619	1619	3
381	20240117	143500	298080075	1610	1610	1610	1610	0
382	20240117	143400	298080075	1610	1610	1610	1610	452
383	20240117	143300	297352355	1610	1610	1610	1610	0
384	20240117	143200	297352355	1610	1610	1610	1610	0
385	20240117	143100	297352355	1610	1610	1610	1610	1
386	20240117	143000	297350745	1610	1610	1610	1610	0
387	20240117	142900	297350745	1610	1611	1611	1609	1076
388	20240117	142800	295619122	1618	1618	1618	1618	500
389	20240117	142700	294810122	1619	1619	1619	1619	0
390	20240117	142600	294810122	1619	1619	1619	1619	0
391	20240117	142500	294810122	1619	1619	1619	1619	0
392	20240117	142400	294810122	1619	1619	1619	1619	0
393	20240117	142300	294810122	1619	1619	1619	1619	0
394	20240117	142200	294810122	1619	1618	1619	1618	2100
395	20240117	142100	291410781	1618	1618	1618	1618	0
396	20240117	142000	291410781	1618	1618	1618	1618	0
397	20240117	141900	291410781	1618	1618	1618	1618	0
398	20240117	141800	291410781	1618	1618	1618	1618	3
399	20240117	141700	291405927	1618	1618	1618	1618	61
400	20240117	141600	291307229	1620	1620	1620	1620	0
401	20240117	141500	291307229	1620	1620	1620	1620	0
402	20240117	141400	291307229	1620	1620	1620	1620	1
403	20240117	141300	291305609	1620	1620	1620	1620	1
404	20240117	141200	291303989	1620	1620	1620	1620	0
405	20240117	141100	291303989	1620	1620	1620	1620	3
406	20240117	141000	291299129	1621	1621	1621	1621	0
407	20240117	140900	291299129	1621	1621	1621	1621	0
408	20240117	140800	291299129	1621	1621	1621	1621	0
409	20240117	140700	291299129	1621	1621	1621	1621	0
410	20240117	140600	291299129	1621	1621	1621	1621	0
411	20240117	140500	291299129	1621	1621	1621	1621	0
412	20240117	140400	291299129	1621	1621	1621	1621	0
413	20240117	140300	291299129	1621	1621	1621	1621	100
414	20240117	140200	291137029	1621	1621	1621	1621	100
415	20240117	140100	290974929	1621	1621	1621	1621	0
416	20240117	140000	290974929	1621	1621	1621	1621	1000
417	20240117	135900	289353929	1621	1611	1621	1611	2
418	20240117	135800	289350697	1621	1611	1621	1611	3001
419	20240117	135700	284516076	1621	1621	1621	1621	28
420	20240117	135600	284470688	1621	1621	1621	1621	0
421	20240117	135500	284470688	1621	1621	1621	1621	200
422	20240117	135400	284146488	1621	1622	1622	1621	101
423	20240117	135300	283982697	1622	1622	1622	1622	3
424	20240117	135200	283977831	1611	1611	1611	1611	0
425	20240117	135100	283977831	1611	1611	1611	1611	0
426	20240117	135000	283977831	1611	1619	1619	1611	369
427	20240117	134900	283382845	1619	1622	1622	1619	403
428	20240117	134800	282730373	1619	1619	1619	1619	15
429	20240117	134700	282706088	1619	1616	1619	1616	9247
430	20240117	134600	267747696	1616	1614	1616	1614	5829
431	20240117	134500	258335596	1614	1614	1614	1614	0
432	20240117	134400	258335596	1614	1614	1614	1614	0
433	20240117	134300	258335596	1614	1614	1614	1614	0
434	20240117	134200	258335596	1614	1614	1614	1614	0
435	20240117	134100	258335596	1614	1614	1614	1614	2
436	20240117	134000	258332368	1614	1614	1614	1614	0
437	20240117	133900	258332368	1614	1614	1614	1614	0
438	20240117	133800	258332368	1614	1614	1614	1614	0
439	20240117	133700	258332368	1614	1614	1614	1614	0
440	20240117	133600	258332368	1614	1614	1614	1614	0
441	20240117	133500	258332368	1614	1614	1614	1614	0
442	20240117	133400	258332368	1614	1614	1614	1614	0
443	20240117	133300	258332368	1614	1614	1614	1614	0
444	20240117	133200	258332368	1614	1614	1614	1614	2
445	20240117	133100	258329140	1606	1606	1606	1606	100
446	20240117	133000	258168540	1606	1606	1606	1606	1062
447	20240117	132900	256462968	1607	1607	1607	1607	0
448	20240117	132800	256462968	1607	1607	1607	1607	500
449	20240117	132700	255659468	1607	1608	1608	1607	130
450	20240117	132600	255450438	1608	1608	1608	1608	0
451	20240117	132500	255450438	1608	1608	1608	1608	0
452	20240117	132400	255450438	1608	1608	1608	1608	0
453	20240117	132300	255450438	1608	1610	1610	1608	140
454	20240117	132200	255225053	1615	1615	1615	1615	1
455	20240117	132100	255223438	1615	1615	1615	1615	10
456	20240117	132000	255207288	1615	1608	1615	1607	21
457	20240117	131900	255173523	1615	1615	1615	1615	10
458	20240117	131800	255157373	1615	1615	1615	1615	0
459	20240117	131700	255157373	1615	1615	1615	1615	442
460	20240117	131600	254443543	1615	1615	1615	1615	0
461	20240117	131500	254443543	1615	1615	1615	1615	619
462	20240117	131400	253443858	1615	1615	1615	1615	0
463	20240117	131300	253443858	1615	1615	1615	1615	0
464	20240117	131200	253443858	1615	1615	1615	1615	0
465	20240117	131100	253443858	1615	1615	1615	1615	2
466	20240117	131000	253440628	1615	1615	1615	1615	0
467	20240117	130900	253440628	1615	1615	1615	1615	0
468	20240117	130800	253440628	1615	1615	1615	1615	0
469	20240117	130700	253440628	1615	1615	1615	1615	0
470	20240117	130600	253440628	1615	1615	1615	1615	0
471	20240117	130500	253440628	1615	1615	1615	1615	0
472	20240117	130400	253440628	1615	1615	1615	1615	0
473	20240117	130300	253440628	1615	1615	1615	1615	0
474	20240117	130200	253440628	1615	1615	1615	1615	0
475	20240117	130100	253440628	1615	1615	1615	1615	0
476	20240117	130000	253440628	1615	1615	1615	1615	1
477	20240117	125900	253439013	1608	1608	1608	1608	66
478	20240117	125800	253332885	1616	1616	1616	1616	0
479	20240117	125700	253332885	1616	1616	1616	1616	0
480	20240117	125600	253332885	1616	1616	1616	1616	2
481	20240117	125500	253329653	1608	1608	1608	1608	0
482	20240117	125400	253329653	1608	1608	1608	1608	159
483	20240117	125300	253073981	1616	1616	1616	1616	0
484	20240117	125200	253073981	1616	1616	1616	1616	0
485	20240117	125100	253073981	1616	1616	1616	1616	0
486	20240117	125000	253073981	1616	1616	1616	1616	0
487	20240117	124900	253073981	1616	1616	1616	1616	0
488	20240117	124800	253073981	1616	1616	1616	1616	0
489	20240117	124700	253073981	1616	1616	1616	1616	0
490	20240117	124600	253073981	1616	1616	1616	1616	0
491	20240117	124500	253073981	1616	1616	1616	1616	0
492	20240117	124400	253073981	1616	1616	1616	1616	0
493	20240117	124300	253073981	1616	1616	1616	1616	0
494	20240117	124200	253073981	1616	1616	1616	1616	0
495	20240117	124100	253073981	1616	1616	1616	1616	0
496	20240117	124000	253073981	1616	1616	1616	1616	0
497	20240117	123900	253073981	1616	1613	1616	1613	1000
498	20240117	123800	251458131	1616	1616	1616	1616	0
499	20240117	123700	251458131	1616	1616	1616	1616	1
500	20240117	123600	251456515	1615	1615	1615	1615	1001
501	20240117	123500	249839900	1615	1615	1615	1615	0
502	20240117	123400	249839900	1615	1615	1615	1615	39
503	20240117	123300	249776915	1615	1615	1615	1615	0
504	20240117	123200	249776915	1615	1615	1615	1615	0
505	20240117	123100	249776915	1615	1615	1615	1615	0
506	20240117	123000	249776915	1615	1615	1615	1615	0
507	20240117	122900	249776915	1615	1615	1615	1615	0
508	20240117	122800	249776915	1615	1615	1615	1615	0
509	20240117	122700	249776915	1615	1615	1615	1615	0
510	20240117	122600	249776915	1615	1615	1615	1615	0
511	20240117	122500	249776915	1615	1615	1615	1615	0
512	20240117	122400	249776915	1615	1615	1615	1615	100
513	20240117	122300	249615415	1615	1615	1615	1615	0
514	20240117	122200	249615415	1615	1615	1615	1615	0
515	20240117	122100	249615415	1615	1615	1615	1615	0
516	20240117	122000	249615415	1615	1615	1615	1615	0
517	20240117	121900	249615415	1615	1615	1615	1615	0
518	20240117	121800	249615415	1615	1606	1615	1606	577
519	20240117	121700	248688744	1606	1604	1606	1604	1723
520	20240117	121600	245925048	1604	1604	1604	1604	6
521	20240117	121500	245915424	1599	1599	1599	1599	0
522	20240117	121400	245915424	1599	1599	1599	1599	0
523	20240117	121300	245915424	1599	1594	1599	1594	376
524	20240117	121200	245315980	1594	1593	1594	1593	1672
525	20240117	121100	242650985	1593	1593	1593	1593	0
526	20240117	121000	242650985	1593	1589	1593	1589	10000
527	20240117	120900	226734241	1589	1589	1589	1589	2
528	20240117	120800	226731063	1585	1585	1585	1585	1
529	20240117	120700	226729478	1589	1585	1589	1585	300
530	20240117	120600	226252978	1589	1589	1589	1589	2
531	20240117	120500	226249800	1585	1585	1585	1585	180
532	20240117	120400	225964500	1589	1589	1589	1589	0
533	20240117	120300	225964500	1589	1589	1589	1589	0
534	20240117	120200	225964500	1589	1589	1589	1589	70
535	20240117	120100	225853270	1589	1589	1589	1589	0
536	20240117	120000	225853270	1589	1589	1589	1589	2
537	20240117	115900	225850092	1585	1586	1586	1585	3000
538	20240117	115800	221094724	1586	1586	1586	1586	500
539	20240117	115700	220301724	1586	1586	1586	1586	0
540	20240117	115600	220301724	1586	1586	1586	1586	0
541	20240117	115500	220301724	1586	1586	1586	1586	0
542	20240117	115400	220301724	1586	1586	1586	1586	0
543	20240117	115300	220301724	1586	1589	1589	1586	143
544	20240117	115200	220074917	1587	1587	1587	1587	0
545	20240117	115100	220074917	1587	1587	1587	1587	0
546	20240117	115000	220074917	1587	1587	1587	1587	36
547	20240117	114900	220017785	1586	1586	1586	1586	0
548	20240117	114800	220017785	1586	1586	1587	1586	748
549	20240117	114700	218830789	1586	1586	1586	1586	0
550	20240117	114600	218830789	1586	1586	1586	1586	2
551	20240117	114500	218827617	1587	1587	1587	1587	1
552	20240117	114400	218826030	1587	1587	1587	1587	295
553	20240117	114300	218357865	1590	1590	1590	1590	0
554	20240117	114200	218357865	1590	1590	1590	1590	50
555	20240117	114100	218278365	1590	1590	1590	1590	150
556	20240117	114000	218039865	1594	1594	1594	1594	1119
557	20240117	113900	216256179	1604	1604	1604	1604	2
558	20240117	113800	216252971	1604	1604	1604	1604	0
559	20240117	113700	216252971	1604	1604	1604	1604	1
560	20240117	113600	216251367	1595	1604	1604	1595	2759
561	20240117	113500	211836968	1604	1604	1604	1604	9
562	20240117	113400	211822532	1605	1605	1605	1605	0
563	20240117	113300	211822532	1605	1605	1605	1605	0
564	20240117	113200	211822532	1605	1604	1605	1604	16
565	20240117	113100	211796867	1604	1604	1604	1604	0
566	20240117	113000	211796867	1604	1604	1604	1604	0
567	20240117	112900	211796867	1604	1604	1604	1604	5
568	20240117	112800	211788847	1599	1599	1599	1599	100
569	20240117	112700	211628947	1605	1605	1605	1605	10
570	20240117	112600	211612897	1606	1606	1606	1606	0
571	20240117	112500	211612897	1606	1606	1606	1606	0
572	20240117	112400	211612897	1606	1606	1606	1606	0
573	20240117	112300	211612897	1606	1606	1606	1606	0
574	20240117	112200	211612897	1606	1606	1606	1606	0
575	20240117	112100	211612897	1606	1606	1606	1606	0
576	20240117	112000	211612897	1606	1606	1606	1606	5
577	20240117	111900	211604867	1606	1606	1606	1606	0
578	20240117	111800	211604867	1606	1606	1606	1606	0
579	20240117	111700	211604867	1606	1606	1606	1606	0
580	20240117	111600	211604867	1606	1606	1606	1606	0
581	20240117	111500	211604867	1606	1606	1606	1606	0
582	20240117	111400	211604867	1606	1606	1606	1606	0
583	20240117	111300	211604867	1606	1606	1606	1606	0
584	20240117	111200	211604867	1606	1606	1606	1606	5
585	20240117	111100	211596837	1595	1595	1595	1595	172
586	20240117	111000	211322497	1595	1599	1599	1595	647
587	20240117	110900	210289783	1599	1599	1599	1599	0
588	20240117	110800	210289783	1599	1599	1599	1599	0
589	20240117	110700	210289783	1599	1599	1599	1599	0
590	20240117	110600	210289783	1599	1599	1599	1599	300
591	20240117	110500	209810083	1606	1606	1606	1606	0
592	20240117	110400	209810083	1606	1606	1606	1606	0
593	20240117	110300	209810083	1606	1605	1606	1605	6
594	20240117	110200	209800451	1606	1605	1606	1605	25
595	20240117	110100	209760325	1605	1605	1605	1605	0
596	20240117	110000	209760325	1605	1605	1605	1605	0
597	20240117	105900	209760325	1605	1605	1605	1605	0
598	20240117	105800	209760325	1605	1605	1605	1605	0
599	20240117	105700	209760325	1605	1605	1605	1605	3
600	20240117	105600	209755510	1605	1605	1605	1605	0
601	20240117	105500	209755510	1605	1605	1605	1605	4
602	20240117	105400	209749090	1605	1605	1605	1605	29
603	20240117	105300	209702545	1605	1605	1605	1605	0
604	20240117	105200	209702545	1605	1605	1605	1605	90
605	20240117	105100	209558095	1605	1605	1605	1605	0
606	20240117	105000	209558095	1605	1605	1605	1605	0
607	20240117	104900	209558095	1605	1605	1605	1605	0
608	20240117	104800	209558095	1605	1605	1605	1605	0
609	20240117	104700	209558095	1605	1605	1605	1605	0
610	20240117	104600	209558095	1605	1600	1605	1600	727
611	20240117	104500	208394890	1614	1614	1614	1614	0
612	20240117	104400	208394890	1614	1614	1614	1614	0
613	20240117	104300	208394890	1614	1614	1614	1614	0
614	20240117	104200	208394890	1614	1614	1614	1614	0
615	20240117	104100	208394890	1614	1614	1614	1614	0
616	20240117	104000	208394890	1614	1614	1614	1614	1
617	20240117	103900	208393276	1596	1596	1596	1596	0
618	20240117	103800	208393276	1596	1606	1606	1596	10000
619	20240117	103700	192398394	1618	1617	1618	1617	2887
620	20240117	103600	187729264	1619	1619	1619	1619	200
621	20240117	103500	187405464	1600	1622	1622	1600	21000
622	20240117	103400	153732604	1626	1626	1626	1626	0
623	20240117	103300	153732604	1626	1626	1626	1626	0
624	20240117	103200	153732604	1626	1626	1626	1626	0
625	20240117	103100	153732604	1626	1626	1626	1626	775
626	20240117	103000	152472454	1626	1626	1626	1626	0
627	20240117	102900	152472454	1626	1626	1626	1626	7
628	20240117	102800	152461072	1626	1626	1626	1626	0
629	20240117	102700	152461072	1626	1629	1629	1626	54
630	20240117	102600	152373197	1628	1628	1628	1628	0
631	20240117	102500	152373197	1628	1626	1628	1626	621
632	20240117	102400	151362861	1626	1626	1626	1626	1025
633	20240117	102300	149696211	1625	1621	1625	1620	5758
634	20240117	102200	140353891	1622	1620	1623	1585	15532
635	20240117	102100	115564626	1620	1620	1620	1620	164
636	20240117	102000	115298946	1620	1604	1620	1604	10061
637	20240117	101900	99044248	1600	1600	1600	1600	10
638	20240117	101800	99028248	1600	1600	1600	1600	30
639	20240117	101700	98980248	1600	1600	1600	1600	5
640	20240117	101600	98972248	1597	1600	1600	1597	1529
641	20240117	101500	96530348	1600	1596	1600	1596	4505
642	20240117	101400	89323626	1597	1597	1597	1597	0
643	20240117	101300	89323626	1597	1597	1597	1597	31
644	20240117	101200	89274119	1598	1598	1598	1598	0
645	20240117	101100	89274119	1598	1598	1598	1598	0
646	20240117	101000	89274119	1598	1585	1598	1585	1675
647	20240117	100900	86619205	1585	1585	1585	1585	110
648	20240117	100800	86444855	1598	1598	1598	1598	3
649	20240117	100700	86440061	1585	1585	1585	1585	0
650	20240117	100600	86440061	1585	1585	1585	1585	692
651	20240117	100500	85343241	1600	1591	1600	1585	2050
652	20240117	100400	82090282	1597	1600	1600	1597	110
653	20240117	100300	81914582	1600	1600	1600	1595	202
654	20240117	100200	81591882	1600	1600	1600	1600	2
655	20240117	100100	81588682	1591	1604	1604	1591	678
656	20240117	100000	80509789	1604	1595	1604	1595	444
657	20240117	095900	79801573	1596	1596	1596	1596	1
658	20240117	095800	79799977	1596	1615	1615	1596	175
659	20240117	095700	79520658	1598	1615	1615	1598	668
660	20240117	095600	78453126	1615	1615	1615	1615	0
661	20240117	095500	78453126	1615	1615	1615	1615	1071
662	20240117	095400	76723461	1615	1614	1615	1614	600
663	20240117	095300	75754657	1615	1615	1615	1615	5
664	20240117	095200	75746582	1615	1615	1615	1615	1
665	20240117	095100	75744967	1614	1614	1614	1614	41
666	20240117	095000	75678793	1602	1602	1602	1602	0
667	20240117	094900	75678793	1602	1603	1610	1602	3762
668	20240117	094800	69640719	1602	1602	1602	1602	94
669	20240117	094700	69490131	1602	1591	1602	1591	72
670	20240117	094600	69375524	1591	1591	1591	1591	214
671	20240117	094500	69035050	1604	1604	1604	1604	0
672	20240117	094400	69035050	1604	1604	1604	1604	190
673	20240117	094300	68730290	1604	1600	1604	1600	205
674	20240117	094200	68402270	1604	1587	1604	1587	914
675	20240117	094100	66951091	1587	1587	1587	1587	0
676	20240117	094000	66951091	1587	1587	1587	1587	16
677	20240117	093900	66925699	1587	1584	1587	1584	1071
678	20240117	093800	65226879	1584	1576	1584	1550	7239
679	20240117	093700	53941823	1576	1567	1576	1567	23
680	20240117	093600	53905584	1567	1567	1567	1567	0
681	20240117	093500	53905584	1567	1567	1567	1567	4
682	20240117	093400	53899316	1565	1565	1565	1565	0
683	20240117	093300	53899316	1565	1565	1565	1565	0
684	20240117	093200	53899316	1565	1567	1567	1565	3000
685	20240117	093100	49203877	1566	1573	1573	1566	500
686	20240117	093000	48418404	1566	1566	1566	1566	27
687	20240117	092900	48376122	1576	1576	1576	1576	0
688	20240117	092800	48376122	1576	1576	1576	1576	3
689	20240117	092700	48371394	1575	1589	1589	1575	10000
690	20240117	092600	32611311	1596	1596	1596	1596	5
691	20240117	092500	32603331	1588	1596	1596	1588	405
692	20240117	092400	31959635	1588	1590	1590	1588	413
693	20240117	092300	31303409	1588	1600	1600	1588	5973
694	20240117	092200	21799670	1600	1592	1600	1591	2975
695	20240117	092100	17054660	1600	1603	1603	1600	214
696	20240117	092000	16711936	1605	1605	1605	1605	45
697	20240117	091900	16639711	1615	1615	1615	1615	10
698	20240117	091800	16623561	1615	1605	1615	1605	65
699	20240117	091700	16519186	1605	1606	1606	1605	594
700	20240117	091600	15565257	1615	1615	1615	1615	6
701	20240117	091500	15555567	1615	1619	1619	1615	5416
702	20240117	091400	6797899	1625	1625	1625	1625	0
703	20240117	091300	6797899	1625	1625	1625	1625	0
704	20240117	091200	6797899	1625	1625	1625	1625	0
705	20240117	091100	6797899	1625	1625	1625	1625	76
706	20240117	091000	6674399	1626	1626	1626	1626	5
707	20240117	090900	6666269	1625	1624	1625	1624	983
708	20240117	090800	5069297	1619	1619	1619	1619	41
709	20240117	090700	5002918	1616	1616	1616	1616	0
710	20240117	090600	5002918	1616	1616	1616	1616	0
711	20240117	090500	5002918	1616	1616	1616	1616	0
712	20240117	090400	5002918	1616	1619	1619	1616	2000
713	20240117	090300	1768819	1624	1624	1624	1624	27
714	20240117	090200	1724971	1623	1619	1623	1619	550
715	20240117	090100	833821	1618	1617	1618	1616	338
716	20240117	090000	287544	1617	1615	1617	1615	178