KissMeData/066360/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194400	392849176	1371	1371	1371	1371	1450
3	20240119	194300	392849176	1371	1371	1371	1371	0
4	20240119	194200	392849176	1371	1371	1371	1371	0
5	20240119	194100	392849176	1371	1371	1371	1371	0
6	20240119	194000	392849176	1371	1371	1371	1371	0
7	20240119	193900	392849176	1371	1371	1371	1371	0
8	20240119	193800	392849176	1371	1371	1371	1371	0
9	20240119	193700	392849176	1371	1371	1371	1371	0
10	20240119	193600	392849176	1371	1371	1371	1371	0
11	20240119	193500	392849176	1371	1371	1371	1371	0
12	20240119	193400	392849176	1371	1371	1371	1371	0
13	20240119	193300	392849176	1371	1371	1371	1371	0
14	20240119	193200	392849176	1371	1371	1371	1371	0
15	20240119	193100	392849176	1371	1371	1371	1371	0
16	20240119	193000	392849176	1371	1371	1371	1371	0
17	20240119	192900	392849176	1371	1371	1371	1371	0
18	20240119	192800	392849176	1371	1371	1371	1371	0
19	20240119	192700	392849176	1371	1371	1371	1371	0
20	20240119	192600	392849176	1371	1371	1371	1371	0
21	20240119	192500	392849176	1371	1371	1371	1371	0
22	20240119	192400	392849176	1371	1371	1371	1371	0
23	20240119	192300	392849176	1371	1371	1371	1371	0
24	20240119	192200	392849176	1371	1371	1371	1371	0
25	20240119	192100	392849176	1371	1371	1371	1371	0
26	20240119	192000	392849176	1371	1371	1371	1371	0
27	20240119	191900	392849176	1371	1371	1371	1371	0
28	20240119	191800	392849176	1371	1371	1371	1371	0
29	20240119	191700	392849176	1371	1371	1371	1371	0
30	20240119	191600	392849176	1371	1371	1371	1371	0
31	20240119	191500	392849176	1371	1371	1371	1371	0
32	20240119	191400	392849176	1371	1371	1371	1371	1450
33	20240119	191300	392849176	1371	1371	1371	1371	0
34	20240119	191200	392849176	1371	1371	1371	1371	0
35	20240119	191100	392849176	1371	1371	1371	1371	0
36	20240119	191000	392849176	1371	1371	1371	1371	0
37	20240119	190900	392849176	1371	1371	1371	1371	0
38	20240119	190800	392849176	1371	1371	1371	1371	0
39	20240119	190700	392849176	1371	1371	1371	1371	0
40	20240119	190600	392849176	1371	1371	1371	1371	0
41	20240119	190500	392849176	1371	1371	1371	1371	0
42	20240119	190400	392849176	1371	1371	1371	1371	0
43	20240119	190300	392849176	1371	1371	1371	1371	0
44	20240119	190200	392849176	1371	1371	1371	1371	0
45	20240119	190100	392849176	1371	1371	1371	1371	0
46	20240119	190000	392849176	1371	1371	1371	1371	0
47	20240119	185900	392849176	1371	1371	1371	1371	0
48	20240119	185800	392849176	1371	1371	1371	1371	0
49	20240119	185700	392849176	1371	1371	1371	1371	0
50	20240119	185600	392849176	1371	1371	1371	1371	0
51	20240119	185500	392849176	1371	1371	1371	1371	0
52	20240119	185400	392849176	1371	1371	1371	1371	0
53	20240119	185300	392849176	1371	1371	1371	1371	0
54	20240119	185200	392849176	1371	1371	1371	1371	0
55	20240119	185100	392849176	1371	1371	1371	1371	0
56	20240119	185000	392849176	1371	1371	1371	1371	0
57	20240119	184900	392849176	1371	1371	1371	1371	0
58	20240119	184800	392849176	1371	1371	1371	1371	0
59	20240119	184700	392849176	1371	1371	1371	1371	0
60	20240119	184600	392849176	1371	1371	1371	1371	0
61	20240119	184500	392849176	1371	1371	1371	1371	0
62	20240119	184400	392849176	1371	1371	1371	1371	1450
63	20240119	184300	392849176	1371	1371	1371	1371	0
64	20240119	184200	392849176	1371	1371	1371	1371	0
65	20240119	184100	392849176	1371	1371	1371	1371	0
66	20240119	184000	392849176	1371	1371	1371	1371	0
67	20240119	183900	392849176	1371	1371	1371	1371	0
68	20240119	183800	392849176	1371	1371	1371	1371	0
69	20240119	183700	392849176	1371	1371	1371	1371	0
70	20240119	183600	392849176	1371	1371	1371	1371	0
71	20240119	183500	392849176	1371	1371	1371	1371	0
72	20240119	183400	392849176	1371	1371	1371	1371	0
73	20240119	183300	392849176	1371	1371	1371	1371	0
74	20240119	183200	392849176	1371	1371	1371	1371	0
75	20240119	183100	392849176	1371	1371	1371	1371	0
76	20240119	183000	392849176	1371	1371	1371	1371	0
77	20240119	182900	392849176	1371	1371	1371	1371	0
78	20240119	182800	392849176	1371	1371	1371	1371	0
79	20240119	182700	392849176	1371	1371	1371	1371	0
80	20240119	182600	392849176	1371	1371	1371	1371	0
81	20240119	182500	392849176	1371	1371	1371	1371	0
82	20240119	182400	392849176	1371	1371	1371	1371	0
83	20240119	182300	392849176	1371	1371	1371	1371	0
84	20240119	182200	392849176	1371	1371	1371	1371	0
85	20240119	182100	392849176	1371	1371	1371	1371	0
86	20240119	182000	392849176	1371	1371	1371	1371	0
87	20240119	181900	392849176	1371	1371	1371	1371	0
88	20240119	181800	392849176	1371	1371	1371	1371	0
89	20240119	181700	392849176	1371	1371	1371	1371	0
90	20240119	181600	392849176	1371	1371	1371	1371	0
91	20240119	181500	392849176	1371	1371	1371	1371	0
92	20240119	181400	392849176	1371	1371	1371	1371	1450
93	20240119	181300	392849176	1371	1371	1371	1371	0
94	20240119	181200	392849176	1371	1371	1371	1371	0
95	20240119	181100	392849176	1371	1371	1371	1371	0
96	20240119	181000	392849176	1371	1371	1371	1371	0
97	20240119	180900	392849176	1371	1371	1371	1371	0
98	20240119	180800	392849176	1371	1371	1371	1371	0
99	20240119	180700	392849176	1371	1371	1371	1371	0
100	20240119	180600	392849176	1371	1371	1371	1371	0
101	20240119	180500	392849176	1371	1371	1371	1371	0
102	20240119	180400	392849176	1371	1371	1371	1371	0
103	20240119	180300	392849176	1371	1371	1371	1371	0
104	20240119	180200	392849176	1371	1371	1371	1371	0
105	20240119	180100	392849176	1371	1371	1371	1371	0
106	20240119	180000	392849176	1371	1371	1371	1371	0
107	20240119	175900	392849176	1371	1371	1371	1371	0
108	20240119	175800	392849176	1371	1371	1371	1371	0
109	20240119	175700	392849176	1371	1371	1371	1371	0
110	20240119	175600	392849176	1371	1371	1371	1371	0
111	20240119	175500	392849176	1371	1371	1371	1371	0
112	20240119	175400	392849176	1371	1371	1371	1371	0
113	20240119	175300	392849176	1371	1371	1371	1371	0
114	20240119	175200	392849176	1371	1371	1371	1371	0
115	20240119	175100	392849176	1371	1371	1371	1371	0
116	20240119	175000	392849176	1371	1371	1371	1371	0
117	20240119	174900	392849176	1371	1371	1371	1371	0
118	20240119	174800	392849176	1371	1371	1371	1371	0
119	20240119	174700	392849176	1371	1371	1371	1371	0
120	20240119	174600	392849176	1371	1371	1371	1371	0
121	20240119	174500	392849176	1371	1371	1371	1371	0
122	20240119	174400	392849176	1371	1371	1371	1371	1450
123	20240119	174300	392849176	1371	1371	1371	1371	0
124	20240119	174200	392849176	1371	1371	1371	1371	0
125	20240119	174100	392849176	1371	1371	1371	1371	0
126	20240119	174000	392849176	1371	1371	1371	1371	0
127	20240119	173900	392849176	1371	1371	1371	1371	0
128	20240119	173800	392849176	1371	1371	1371	1371	0
129	20240119	173700	392849176	1371	1371	1371	1371	0
130	20240119	173600	392849176	1371	1371	1371	1371	0
131	20240119	173500	392849176	1371	1371	1371	1371	0
132	20240119	173400	392849176	1371	1371	1371	1371	0
133	20240119	173300	392849176	1371	1371	1371	1371	0
134	20240119	173200	392849176	1371	1371	1371	1371	0
135	20240119	173100	392849176	1371	1371	1371	1371	0
136	20240119	173000	392849176	1371	1371	1371	1371	0
137	20240119	172900	392849176	1371	1371	1371	1371	0
138	20240119	172800	392849176	1371	1371	1371	1371	0
139	20240119	172700	392849176	1371	1371	1371	1371	0
140	20240119	172600	392849176	1371	1371	1371	1371	0
141	20240119	172500	392849176	1371	1371	1371	1371	0
142	20240119	172400	392849176	1371	1371	1371	1371	0
143	20240119	172300	392849176	1371	1371	1371	1371	0
144	20240119	172200	392849176	1371	1371	1371	1371	0
145	20240119	172100	392849176	1371	1371	1371	1371	0
146	20240119	172000	392849176	1371	1371	1371	1371	0
147	20240119	171900	392849176	1371	1371	1371	1371	0
148	20240119	171800	392849176	1371	1371	1371	1371	0
149	20240119	171700	392849176	1371	1371	1371	1371	0
150	20240119	171600	392849176	1371	1371	1371	1371	0
151	20240119	171500	392849176	1371	1371	1371	1371	0
152	20240119	171400	392849176	1371	1371	1371	1371	1450
153	20240119	171300	392849176	1371	1371	1371	1371	0
154	20240119	171200	392849176	1371	1371	1371	1371	0
155	20240119	171100	392849176	1371	1371	1371	1371	0
156	20240119	171000	392849176	1371	1371	1371	1371	0
157	20240119	170900	392849176	1371	1371	1371	1371	0
158	20240119	170800	392849176	1371	1371	1371	1371	0
159	20240119	170700	392849176	1371	1371	1371	1371	0
160	20240119	170600	392849176	1371	1371	1371	1371	0
161	20240119	170500	392849176	1371	1371	1371	1371	0
162	20240119	170400	392849176	1371	1371	1371	1371	0
163	20240119	170300	392849176	1371	1371	1371	1371	0
164	20240119	170200	392849176	1371	1371	1371	1371	0
165	20240119	170100	392849176	1371	1371	1371	1371	0
166	20240119	170000	392849176	1371	1371	1371	1371	0
167	20240119	165900	392849176	1371	1371	1371	1371	0
168	20240119	165800	392849176	1371	1371	1371	1371	0
169	20240119	165700	392849176	1371	1371	1371	1371	0
170	20240119	165600	392849176	1371	1371	1371	1371	0
171	20240119	165500	392849176	1371	1371	1371	1371	0
172	20240119	165400	392849176	1371	1371	1371	1371	0
173	20240119	165300	392849176	1371	1371	1371	1371	0
174	20240119	165200	392849176	1371	1371	1371	1371	0
175	20240119	165100	392849176	1371	1371	1371	1371	0
176	20240119	165000	392849176	1371	1371	1371	1371	0
177	20240119	164900	392849176	1371	1371	1371	1371	0
178	20240119	164800	392849176	1371	1371	1371	1371	0
179	20240119	164700	392849176	1371	1371	1371	1371	0
180	20240119	164600	392849176	1371	1371	1371	1371	0
181	20240119	164500	392849176	1371	1371	1371	1371	0
182	20240119	164400	392849176	1371	1371	1371	1371	1450
183	20240119	164300	392849176	1371	1371	1371	1371	0
184	20240119	164200	392849176	1371	1371	1371	1371	0
185	20240119	164100	392849176	1371	1371	1371	1371	0
186	20240119	164000	392849176	1371	1371	1371	1371	0
187	20240119	163900	392849176	1371	1371	1371	1371	0
188	20240119	163800	392849176	1371	1371	1371	1371	0
189	20240119	163700	392849176	1371	1371	1371	1371	0
190	20240119	163600	392849176	1371	1371	1371	1371	0
191	20240119	163500	392849176	1371	1371	1371	1371	0
192	20240119	163400	392849176	1371	1371	1371	1371	0
193	20240119	163300	392849176	1371	1371	1371	1371	0
194	20240119	163200	392849176	1371	1371	1371	1371	0
195	20240119	163100	392849176	1371	1371	1371	1371	0
196	20240119	163000	392849176	1371	1371	1371	1371	0
197	20240119	162900	392849176	1371	1371	1371	1371	0
198	20240119	162800	392849176	1371	1371	1371	1371	0
199	20240119	162700	392849176	1371	1371	1371	1371	0
200	20240119	162600	392849176	1371	1371	1371	1371	0
201	20240119	162500	392849176	1371	1371	1371	1371	0
202	20240119	162400	392849176	1371	1371	1371	1371	0
203	20240119	162300	392849176	1371	1371	1371	1371	0
204	20240119	162200	392849176	1371	1371	1371	1371	0
205	20240119	162100	392849176	1371	1371	1371	1371	0
206	20240119	162000	392849176	1371	1371	1371	1371	0
207	20240119	161900	392849176	1371	1371	1371	1371	0
208	20240119	161800	392849176	1371	1371	1371	1371	0
209	20240119	161700	392849176	1371	1371	1371	1371	0
210	20240119	161600	392849176	1371	1371	1371	1371	0
211	20240119	161500	392849176	1371	1371	1371	1371	0
212	20240119	161400	392849176	1371	1371	1371	1371	1450
213	20240119	161300	392849176	1371	1371	1371	1371	0
214	20240119	161200	392849176	1371	1371	1371	1371	0
215	20240119	161100	392849176	1371	1371	1371	1371	0
216	20240119	161000	392849176	1371	1371	1371	1371	0
217	20240119	160900	392849176	1371	1371	1371	1371	0
218	20240119	160800	392849176	1371	1371	1371	1371	0
219	20240119	160700	392849176	1371	1371	1371	1371	0
220	20240119	160600	392849176	1371	1371	1371	1371	0
221	20240119	160500	392849176	1371	1371	1371	1371	0
222	20240119	160400	392849176	1371	1371	1371	1371	0
223	20240119	160300	392849176	1371	1371	1371	1371	0
224	20240119	160200	392849176	1371	1371	1371	1371	0
225	20240119	160100	392849176	1371	1371	1371	1371	0
226	20240119	160000	392849176	1371	1371	1371	1371	0
227	20240119	155900	392849176	1371	1371	1371	1371	0
228	20240119	155800	392849176	1371	1371	1371	1371	0
229	20240119	155700	392849176	1371	1371	1371	1371	0
230	20240119	155600	392849176	1371	1371	1371	1371	0
231	20240119	155500	392849176	1371	1371	1371	1371	0
232	20240119	155400	392849176	1371	1371	1371	1371	0
233	20240119	155300	392849176	1371	1371	1371	1371	0
234	20240119	155200	392849176	1371	1371	1371	1371	0
235	20240119	155100	392849176	1371	1371	1371	1371	0
236	20240119	155000	392849176	1371	1371	1371	1371	0
237	20240119	154900	392849176	1371	1371	1371	1371	0
238	20240119	154800	392849176	1371	1371	1371	1371	0
239	20240119	154700	392849176	1371	1371	1371	1371	0
240	20240119	154600	392849176	1371	1371	1371	1371	0
241	20240119	154500	392849176	1371	1371	1371	1371	0
242	20240119	154400	392849176	1371	1371	1371	1371	1450
243	20240119	154300	392849176	1371	1371	1371	1371	0
244	20240119	154200	392849176	1371	1371	1371	1371	0
245	20240119	154100	392849176	1371	1371	1371	1371	0
246	20240119	154000	392849176	1371	1371	1371	1371	0
247	20240119	153900	392849176	1371	1371	1371	1371	0
248	20240119	153800	392849176	1371	1371	1371	1371	0
249	20240119	153700	392849176	1371	1371	1371	1371	0
250	20240119	153600	392849176	1371	1371	1371	1371	0
251	20240119	153500	392849176	1371	1371	1371	1371	0
252	20240119	153400	392849176	1371	1371	1371	1371	0
253	20240119	153300	392849176	1371	1371	1371	1371	0
254	20240119	153200	392849176	1371	1371	1371	1371	0
255	20240119	153100	392849176	1371	1371	1371	1371	0
256	20240119	153000	392849176	1371	1371	1371	1371	1450
257	20240119	152900	390861226	1371	1371	1371	1371	0
258	20240119	152800	390861226	1371	1371	1371	1371	0
259	20240119	152700	390861226	1371	1371	1371	1371	0
260	20240119	152600	390861226	1371	1371	1371	1371	0
261	20240119	152500	390861226	1371	1371	1371	1371	0
262	20240119	152400	390861226	1371	1371	1371	1371	0
263	20240119	152300	390861226	1371	1371	1371	1371	0
264	20240119	152200	390861226	1371	1371	1371	1371	0
265	20240119	152100	390861226	1371	1371	1371	1371	0
266	20240119	152000	390861226	1371	1371	1371	1371	0
267	20240119	151900	390861226	1371	1370	1371	1370	2
268	20240119	151800	390858485	1371	1365	1371	1365	1495
269	20240119	151700	388817756	1365	1365	1365	1365	1826
270	20240119	151600	386325266	1365	1365	1365	1365	36
271	20240119	151500	386276126	1365	1365	1365	1365	148
272	20240119	151400	386074106	1365	1366	1366	1365	282
273	20240119	151300	385689173	1365	1371	1371	1365	55
274	20240119	151200	385613798	1371	1371	1371	1371	23
275	20240119	151100	385582265	1374	1374	1374	1364	471
276	20240119	151000	384937611	1367	1367	1367	1367	1090
277	20240119	150900	383447581	1368	1368	1368	1368	0
278	20240119	150800	383447581	1368	1368	1374	1368	1548
279	20240119	150700	381329887	1374	1374	1374	1374	210
280	20240119	150600	381041347	1368	1373	1373	1368	3636
281	20240119	150500	376052724	1374	1375	1375	1374	1084
282	20240119	150400	374562229	1375	1373	1375	1370	3331
283	20240119	150300	369990801	1370	1361	1370	1361	14697
284	20240119	150200	349924973	1361	1361	1362	1361	248
285	20240119	150100	349587399	1361	1361	1361	1361	2510
286	20240119	150000	346171289	1360	1360	1360	1360	115
287	20240119	145900	346014889	1359	1359	1359	1359	3281
288	20240119	145800	341556010	1359	1359	1359	1359	0
289	20240119	145700	341556010	1359	1359	1359	1359	111
290	20240119	145600	341405161	1359	1359	1359	1359	0
291	20240119	145500	341405161	1359	1359	1359	1359	2911
292	20240119	145400	337449112	1358	1357	1358	1357	2154
293	20240119	145300	334525907	1355	1355	1355	1355	0
294	20240119	145200	334525907	1355	1357	1357	1355	13
295	20240119	145100	334508290	1357	1357	1357	1357	450
296	20240119	145000	333897640	1357	1357	1357	1357	0
297	20240119	144900	333897640	1357	1357	1357	1357	0
298	20240119	144800	333897640	1357	1357	1357	1357	0
299	20240119	144700	333897640	1357	1357	1357	1357	0
300	20240119	144600	333897640	1357	1357	1357	1357	1591
301	20240119	144500	331738653	1357	1356	1357	1354	40
302	20240119	144400	331684440	1357	1357	1357	1357	7
303	20240119	144300	331674941	1356	1356	1356	1356	0
304	20240119	144200	331674941	1356	1357	1357	1356	7
305	20240119	144100	331665445	1357	1357	1357	1357	0
306	20240119	144000	331665445	1357	1357	1357	1357	0
307	20240119	143900	331665445	1357	1357	1357	1357	0
308	20240119	143800	331665445	1357	1357	1357	1357	114
309	20240119	143700	331510747	1355	1355	1355	1355	0
310	20240119	143600	331510747	1355	1355	1355	1355	200
311	20240119	143500	331239747	1355	1355	1355	1355	1085
312	20240119	143400	329769572	1355	1357	1357	1355	83
313	20240119	143300	329657087	1357	1355	1357	1355	366
314	20240119	143200	329161133	1355	1355	1355	1355	1543
315	20240119	143100	327070368	1357	1357	1357	1357	5
316	20240119	143000	327063583	1358	1358	1358	1358	1138
317	20240119	142900	325518179	1355	1358	1359	1355	4089
318	20240119	142800	319961920	1355	1356	1358	1355	6322
319	20240119	142700	311384587	1355	1354	1355	1354	6237
320	20240119	142600	302935010	1348	1348	1348	1348	0
321	20240119	142500	302935010	1348	1348	1348	1348	152
322	20240119	142400	302730114	1347	1347	1347	1347	240
323	20240119	142300	302406834	1347	1347	1347	1347	92
324	20240119	142200	302282910	1355	1355	1355	1355	0
325	20240119	142100	302282910	1355	1355	1355	1355	0
326	20240119	142000	302282910	1355	1355	1355	1355	508
327	20240119	141900	301594570	1355	1355	1355	1355	0
328	20240119	141800	301594570	1355	1355	1355	1355	0
329	20240119	141700	301594570	1355	1355	1355	1355	0
330	20240119	141600	301594570	1355	1355	1355	1355	300
331	20240119	141500	301188070	1355	1354	1355	1354	1224
332	20240119	141400	299529688	1355	1355	1355	1355	0
333	20240119	141300	299529688	1355	1355	1355	1355	0
334	20240119	141200	299529688	1355	1355	1355	1355	0
335	20240119	141100	299529688	1355	1355	1355	1355	0
336	20240119	141000	299529688	1355	1355	1355	1355	0
337	20240119	140900	299529688	1355	1355	1355	1355	0
338	20240119	140800	299529688	1355	1355	1355	1355	75
339	20240119	140700	299428063	1353	1354	1354	1353	3007
340	20240119	140600	295359591	1354	1354	1354	1354	111
341	20240119	140500	295209297	1353	1353	1353	1353	8
342	20240119	140400	295198473	1353	1353	1353	1353	350
343	20240119	140300	294724923	1353	1353	1353	1353	115
344	20240119	140200	294569328	1353	1352	1353	1352	4183
345	20240119	140100	288909812	1352	1352	1352	1352	400
346	20240119	140000	288369012	1352	1343	1352	1343	1333
347	20240119	135900	286578496	1353	1353	1353	1353	0
348	20240119	135800	286578496	1353	1344	1353	1344	336
349	20240119	135700	286124680	1344	1346	1346	1344	37
350	20240119	135600	286074891	1347	1347	1347	1347	0
351	20240119	135500	286074891	1347	1347	1347	1347	0
352	20240119	135400	286074891	1347	1347	1355	1347	7106
353	20240119	135300	276490993	1341	1341	1341	1341	0
354	20240119	135200	276490993	1341	1341	1341	1341	0
355	20240119	135100	276490993	1341	1341	1341	1341	0
356	20240119	135000	276490993	1341	1341	1341	1341	128
357	20240119	134900	276319345	1346	1346	1346	1346	128
358	20240119	134800	276147057	1340	1340	1340	1340	0
359	20240119	134700	276147057	1340	1340	1340	1340	0
360	20240119	134600	276147057	1340	1340	1340	1340	0
361	20240119	134500	276147057	1340	1340	1340	1340	0
362	20240119	134400	276147057	1340	1340	1340	1340	0
363	20240119	134300	276147057	1340	1340	1340	1340	0
364	20240119	134200	276147057	1340	1340	1342	1340	2611
365	20240119	134100	272643253	1330	1330	1330	1330	0
366	20240119	134000	272643253	1330	1330	1330	1330	0
367	20240119	133900	272643253	1330	1330	1330	1330	89
368	20240119	133800	272524883	1331	1331	1331	1331	400
369	20240119	133700	271992483	1342	1342	1342	1342	0
370	20240119	133600	271992483	1342	1342	1342	1342	0
371	20240119	133500	271992483	1342	1342	1342	1342	0
372	20240119	133400	271992483	1342	1342	1342	1342	0
373	20240119	133300	271992483	1342	1342	1342	1342	0
374	20240119	133200	271992483	1342	1342	1342	1342	0
375	20240119	133100	271992483	1342	1342	1342	1342	37
376	20240119	133000	271942829	1330	1340	1340	1330	7571
377	20240119	132900	261825913	1342	1345	1347	1342	9020
378	20240119	132800	249709034	1347	1347	1347	1347	649
379	20240119	132700	248834831	1347	1349	1349	1347	37
380	20240119	132600	248784990	1349	1349	1349	1349	0
381	20240119	132500	248784990	1349	1349	1349	1349	0
382	20240119	132400	248784990	1349	1349	1349	1349	2486
383	20240119	132300	245431376	1349	1349	1349	1349	2
384	20240119	132200	245428678	1349	1349	1349	1349	0
385	20240119	132100	245428678	1349	1349	1349	1349	2207
386	20240119	132000	242451435	1347	1347	1347	1347	0
387	20240119	131900	242451435	1347	1347	1347	1347	0
388	20240119	131800	242451435	1347	1347	1347	1347	0
389	20240119	131700	242451435	1347	1347	1347	1347	0
390	20240119	131600	242451435	1347	1347	1347	1347	0
391	20240119	131500	242451435	1347	1347	1347	1347	0
392	20240119	131400	242451435	1347	1347	1347	1347	3
393	20240119	131300	242447394	1349	1349	1349	1349	0
394	20240119	131200	242447394	1349	1349	1349	1349	0
395	20240119	131100	242447394	1349	1349	1349	1349	0
396	20240119	131000	242447394	1349	1349	1349	1349	0
397	20240119	130900	242447394	1349	1349	1349	1349	0
398	20240119	130800	242447394	1349	1349	1349	1349	0
399	20240119	130700	242447394	1349	1349	1349	1349	0
400	20240119	130600	242447394	1349	1349	1349	1349	181
401	20240119	130500	242203225	1349	1350	1350	1349	1113
402	20240119	130400	240701787	1350	1350	1350	1350	32
403	20240119	130300	240658587	1350	1350	1350	1350	50
404	20240119	130200	240591087	1350	1350	1350	1350	38
405	20240119	130100	240539787	1346	1346	1346	1346	0
406	20240119	130000	240539787	1346	1346	1346	1346	0
407	20240119	125900	240539787	1346	1346	1346	1346	0
408	20240119	125800	240539787	1346	1346	1346	1346	0
409	20240119	125700	240539787	1346	1346	1346	1346	0
410	20240119	125600	240539787	1346	1346	1346	1346	0
411	20240119	125500	240539787	1346	1344	1346	1343	10682
412	20240119	125400	226191961	1344	1346	1346	1344	1500
413	20240119	125300	224175251	1349	1349	1349	1349	0
414	20240119	125200	224175251	1349	1349	1349	1349	0
415	20240119	125100	224175251	1349	1349	1349	1349	0
416	20240119	125000	224175251	1349	1349	1349	1349	0
417	20240119	124900	224175251	1349	1349	1349	1349	0
418	20240119	124800	224175251	1349	1349	1349	1349	0
419	20240119	124700	224175251	1349	1349	1349	1349	3
420	20240119	124600	224171204	1348	1347	1348	1346	3400
421	20240119	124500	219591744	1347	1347	1347	1347	0
422	20240119	124400	219591744	1347	1351	1351	1347	774
423	20240119	124300	218549055	1356	1356	1356	1356	0
424	20240119	124200	218549055	1356	1356	1356	1356	40
425	20240119	124100	218494815	1351	1352	1352	1351	27
426	20240119	124000	218458323	1351	1351	1351	1351	0
427	20240119	123900	218458323	1351	1351	1351	1351	0
428	20240119	123800	218458323	1351	1351	1351	1351	0
429	20240119	123700	218458323	1351	1351	1351	1351	0
430	20240119	123600	218458323	1351	1351	1351	1351	0
431	20240119	123500	218458323	1351	1351	1351	1351	0
432	20240119	123400	218458323	1351	1351	1351	1351	30
433	20240119	123300	218417793	1351	1351	1351	1351	1146
434	20240119	123200	216869547	1357	1357	1357	1357	0
435	20240119	123100	216869547	1357	1357	1357	1357	0
436	20240119	123000	216869547	1357	1357	1357	1357	0
437	20240119	122900	216869547	1357	1357	1357	1357	0
438	20240119	122800	216869547	1357	1357	1357	1357	0
439	20240119	122700	216869547	1357	1357	1357	1357	0
440	20240119	122600	216869547	1357	1357	1357	1357	0
441	20240119	122500	216869547	1357	1357	1357	1357	1
442	20240119	122400	216868190	1357	1357	1357	1357	1
443	20240119	122300	216866833	1357	1357	1357	1357	0
444	20240119	122200	216866833	1357	1357	1357	1357	0
445	20240119	122100	216866833	1357	1357	1357	1357	3
446	20240119	122000	216862762	1357	1357	1357	1357	200
447	20240119	121900	216591362	1357	1357	1357	1357	0
448	20240119	121800	216591362	1357	1357	1357	1357	0
449	20240119	121700	216591362	1357	1357	1357	1357	0
450	20240119	121600	216591362	1357	1357	1357	1357	0
451	20240119	121500	216591362	1357	1357	1357	1357	450
452	20240119	121400	215980712	1357	1357	1357	1357	0
453	20240119	121300	215980712	1357	1351	1357	1350	463
454	20240119	121200	215353992	1350	1350	1350	1350	0
455	20240119	121100	215353992	1350	1350	1350	1350	0
456	20240119	121000	215353992	1350	1350	1350	1350	0
457	20240119	120900	215353992	1350	1350	1350	1350	0
458	20240119	120800	215353992	1350	1350	1350	1350	0
459	20240119	120700	215353992	1350	1350	1350	1350	0
460	20240119	120600	215353992	1350	1350	1350	1350	0
461	20240119	120500	215353992	1350	1350	1350	1350	0
462	20240119	120400	215353992	1350	1350	1350	1350	20
463	20240119	120300	215326992	1348	1348	1348	1348	2
464	20240119	120200	215324296	1358	1358	1358	1358	0
465	20240119	120100	215324296	1358	1358	1358	1358	0
466	20240119	120000	215324296	1358	1358	1358	1358	0
467	20240119	115900	215324296	1358	1358	1358	1358	10
468	20240119	115800	215310716	1358	1356	1358	1355	4551
469	20240119	115700	209137140	1355	1355	1355	1347	71
470	20240119	115600	209041231	1346	1346	1346	1346	0
471	20240119	115500	209041231	1346	1346	1346	1346	0
472	20240119	115400	209041231	1346	1346	1346	1346	12
473	20240119	115300	209025079	1352	1352	1352	1352	964
474	20240119	115200	207721751	1351	1348	1351	1348	13882
475	20240119	115100	188984551	1348	1349	1349	1348	50
476	20240119	115000	188917150	1349	1349	1349	1349	10
477	20240119	114900	188903660	1348	1348	1348	1348	200
478	20240119	114800	188634060	1350	1350	1350	1350	0
479	20240119	114700	188634060	1350	1349	1350	1348	10948
480	20240119	114600	173863174	1348	1348	1348	1348	76
481	20240119	114500	173760726	1349	1349	1349	1349	0
482	20240119	114400	173760726	1349	1349	1349	1349	0
483	20240119	114300	173760726	1349	1348	1349	1348	393
484	20240119	114200	173230952	1348	1348	1348	1348	0
485	20240119	114100	173230952	1348	1348	1348	1348	0
486	20240119	114000	173230952	1348	1348	1348	1348	0
487	20240119	113900	173230952	1348	1348	1348	1348	0
488	20240119	113800	173230952	1348	1348	1348	1348	0
489	20240119	113700	173230952	1348	1348	1348	1348	11
490	20240119	113600	173216124	1348	1348	1348	1348	3
491	20240119	113500	173212080	1345	1345	1345	1345	0
492	20240119	113400	173212080	1345	1345	1345	1345	300
493	20240119	113300	172808580	1349	1349	1349	1349	0
494	20240119	113200	172808580	1349	1349	1349	1349	296
495	20240119	113100	172409276	1349	1349	1349	1349	0
496	20240119	113000	172409276	1349	1349	1349	1349	0
497	20240119	112900	172409276	1349	1349	1349	1349	0
498	20240119	112800	172409276	1349	1349	1349	1349	0
499	20240119	112700	172409276	1349	1349	1349	1349	55
500	20240119	112600	172335081	1343	1340	1348	1340	10618
501	20240119	112500	158075621	1343	1343	1343	1343	0
502	20240119	112400	158075621	1343	1343	1343	1343	0
503	20240119	112300	158075621	1343	1343	1343	1343	0
504	20240119	112200	158075621	1343	1343	1343	1343	54
505	20240119	112100	158003099	1343	1343	1343	1343	132
506	20240119	112000	157825823	1343	1339	1343	1339	66
507	20240119	111900	157737409	1338	1338	1338	1338	0
508	20240119	111800	157737409	1338	1338	1338	1338	836
509	20240119	111700	156618841	1338	1338	1338	1338	0
510	20240119	111600	156618841	1338	1338	1338	1338	30
511	20240119	111500	156578701	1338	1338	1338	1338	10
512	20240119	111400	156565321	1338	1338	1338	1338	0
513	20240119	111300	156565321	1338	1344	1344	1338	216
514	20240119	111200	156276223	1338	1338	1338	1338	364
515	20240119	111100	155789191	1338	1338	1338	1338	10
516	20240119	111000	155775811	1337	1337	1337	1337	500
517	20240119	110900	155107311	1336	1336	1336	1336	0
518	20240119	110800	155107311	1336	1336	1336	1336	0
519	20240119	110700	155107311	1336	1338	1339	1336	2953
520	20240119	110600	151154023	1335	1335	1335	1335	0
521	20240119	110500	151154023	1335	1335	1335	1335	0
522	20240119	110400	151154023	1335	1331	1335	1331	10606
523	20240119	110300	137004135	1331	1331	1331	1331	0
524	20240119	110200	137004135	1331	1331	1331	1331	0
525	20240119	110100	137004135	1331	1331	1331	1331	0
526	20240119	110000	137004135	1331	1331	1331	1331	226
527	20240119	105900	136703329	1326	1327	1327	1326	500
528	20240119	105800	136040327	1331	1331	1331	1331	0
529	20240119	105700	136040327	1331	1331	1331	1331	0
530	20240119	105600	136040327	1331	1331	1331	1331	1
531	20240119	105500	136038996	1325	1325	1325	1325	0
532	20240119	105400	136038996	1325	1325	1325	1325	0
533	20240119	105300	136038996	1325	1325	1325	1325	0
534	20240119	105200	136038996	1325	1332	1332	1325	38
535	20240119	105100	135988618	1325	1325	1325	1325	0
536	20240119	105000	135988618	1325	1325	1325	1325	0
537	20240119	104900	135988618	1325	1325	1325	1325	1
538	20240119	104800	135987293	1325	1326	1326	1325	726
539	20240119	104700	135024817	1329	1329	1329	1329	0
540	20240119	104600	135024817	1329	1329	1329	1329	0
541	20240119	104500	135024817	1329	1326	1329	1326	14808
542	20240119	104400	115374991	1325	1325	1325	1325	0
543	20240119	104300	115374991	1325	1325	1325	1325	0
544	20240119	104200	115374991	1325	1326	1326	1325	163
545	20240119	104100	115159006	1326	1326	1326	1326	0
546	20240119	104000	115159006	1326	1326	1326	1326	88
547	20240119	103900	115042318	1326	1326	1326	1326	155
548	20240119	103800	114836788	1324	1324	1324	1324	0
549	20240119	103700	114836788	1324	1324	1324	1324	172
550	20240119	103600	114609060	1321	1321	1321	1321	0
551	20240119	103500	114609060	1321	1321	1321	1321	0
552	20240119	103400	114609060	1321	1321	1321	1321	0
553	20240119	103300	114609060	1321	1321	1321	1321	0
554	20240119	103200	114609060	1321	1323	1323	1321	1001
555	20240119	103100	113284839	1323	1324	1324	1323	1002
556	20240119	103000	111958774	1324	1324	1324	1324	0
557	20240119	102900	111958774	1324	1324	1324	1324	591
558	20240119	102800	111176290	1326	1327	1327	1326	539
559	20240119	102700	110461076	1327	1327	1327	1327	0
560	20240119	102600	110461076	1327	1327	1327	1327	0
561	20240119	102500	110461076	1327	1327	1327	1327	276
562	20240119	102400	110094824	1327	1327	1327	1327	1
563	20240119	102300	110093497	1326	1326	1326	1326	0
564	20240119	102200	110093497	1326	1326	1326	1326	168
565	20240119	102100	109870729	1326	1326	1326	1326	50
566	20240119	102000	109804429	1323	1323	1323	1323	0
567	20240119	101900	109804429	1323	1323	1323	1323	0
568	20240119	101800	109804429	1323	1323	1323	1323	0
569	20240119	101700	109804429	1323	1323	1323	1323	829
570	20240119	101600	108707662	1323	1325	1325	1323	279
571	20240119	101500	108338145	1325	1325	1325	1325	1310
572	20240119	101400	106602395	1325	1325	1325	1325	41
573	20240119	101300	106548070	1325	1325	1325	1325	30
574	20240119	101200	106508320	1325	1325	1325	1325	307
575	20240119	101100	106101545	1325	1329	1329	1325	2267
576	20240119	101000	103097694	1330	1330	1330	1325	1062
577	20240119	100900	101686593	1331	1332	1332	1331	1295
578	20240119	100800	99962871	1334	1335	1335	1334	1704
579	20240119	100700	97689732	1335	1335	1335	1335	1
580	20240119	100600	97688397	1334	1334	1334	1334	46
581	20240119	100500	97627033	1334	1334	1334	1334	0
582	20240119	100400	97627033	1334	1334	1334	1334	165
583	20240119	100300	97406923	1334	1334	1334	1334	1000
584	20240119	100200	96072923	1334	1334	1334	1334	1000
585	20240119	100100	94738923	1334	1334	1334	1334	0
586	20240119	100000	94738923	1334	1334	1334	1334	20
587	20240119	095900	94712243	1334	1331	1334	1331	2909
588	20240119	095800	90840334	1331	1332	1332	1331	736
589	20240119	095700	89860486	1332	1332	1332	1332	515
590	20240119	095600	89174506	1335	1332	1335	1332	42
591	20240119	095500	89118451	1335	1335	1335	1335	134
592	20240119	095400	88939561	1335	1335	1335	1335	0
593	20240119	095300	88939561	1335	1342	1342	1335	2871
594	20240119	095200	85089916	1343	1343	1343	1343	35
595	20240119	095100	85042911	1342	1342	1342	1342	0
596	20240119	095000	85042911	1342	1342	1342	1342	2887
597	20240119	094900	81168557	1347	1347	1347	1347	0
598	20240119	094800	81168557	1347	1347	1347	1347	3
599	20240119	094700	81164516	1342	1343	1343	1342	208
600	20240119	094600	80885377	1347	1347	1347	1347	0
601	20240119	094500	80885377	1347	1347	1347	1347	100
602	20240119	094400	80750677	1347	1342	1347	1342	112
603	20240119	094300	80600368	1347	1347	1347	1347	0
604	20240119	094200	80600368	1347	1344	1347	1343	1053
605	20240119	094100	79182360	1347	1351	1351	1347	25538
606	20240119	094000	44757162	1352	1352	1352	1352	3
607	20240119	093900	44753106	1352	1352	1352	1352	1
608	20240119	093800	44751754	1351	1351	1351	1351	128
609	20240119	093700	44578826	1351	1351	1351	1351	0
610	20240119	093600	44578826	1351	1351	1351	1351	806
611	20240119	093500	43489920	1351	1351	1351	1351	0
612	20240119	093400	43489920	1351	1351	1351	1351	0
613	20240119	093300	43489920	1351	1352	1352	1351	878
614	20240119	093200	42303070	1350	1350	1350	1350	1172
615	20240119	093100	40720870	1350	1350	1350	1350	248
616	20240119	093000	40386070	1349	1355	1355	1349	507
617	20240119	092900	39702085	1349	1355	1355	1349	285
618	20240119	092800	39317614	1349	1349	1359	1349	726
619	20240119	092700	38338223	1349	1349	1349	1349	0
620	20240119	092600	38338223	1349	1349	1349	1349	0
621	20240119	092500	38338223	1349	1359	1359	1349	38
622	20240119	092400	38286920	1351	1351	1351	1351	200
623	20240119	092300	38016720	1351	1351	1351	1351	0
624	20240119	092200	38016720	1351	1359	1359	1351	148
625	20240119	092100	37816467	1363	1363	1363	1363	16
626	20240119	092000	37794659	1363	1363	1363	1363	0
627	20240119	091900	37794659	1363	1363	1363	1363	0
628	20240119	091800	37794659	1363	1360	1363	1360	423
629	20240119	091700	37219274	1359	1358	1359	1358	825
630	20240119	091600	36098131	1358	1358	1358	1358	0
631	20240119	091500	36098131	1358	1353	1358	1353	1323
632	20240119	091400	34304492	1353	1353	1353	1353	0
633	20240119	091300	34304492	1353	1353	1353	1353	0
634	20240119	091200	34304492	1353	1353	1353	1353	807
635	20240119	091100	33212621	1353	1353	1353	1353	0
636	20240119	091000	33212621	1353	1353	1353	1353	0
637	20240119	090900	33212621	1353	1345	1353	1345	1639
638	20240119	090800	31000245	1346	1346	1346	1346	0
639	20240119	090700	31000245	1346	1346	1346	1345	471
640	20240119	090600	30366368	1346	1352	1352	1346	2814
641	20240119	090500	26577230	1353	1351	1353	1350	14090
642	20240119	090400	7540741	1353	1353	1353	1351	2101
643	20240119	090300	4702268	1353	1353	1353	1353	3
644	20240119	090200	4698209	1351	1351	1351	1351	785
645	20240119	090100	3637674	1351	1351	1351	1351	33
646	20240119	090000	3593091	1351	1359	1359	1351	771