KissMeData/053060/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193500	227709997	1770	1770	1770	1770	2688
3	20240119	193400	227709997	1770	1770	1770	1770	0
4	20240119	193300	227709997	1770	1770	1770	1770	0
5	20240119	193200	227709997	1770	1770	1770	1770	0
6	20240119	193100	227709997	1770	1770	1770	1770	0
7	20240119	193000	227709997	1770	1770	1770	1770	0
8	20240119	192900	227709997	1770	1770	1770	1770	0
9	20240119	192800	227709997	1770	1770	1770	1770	0
10	20240119	192700	227709997	1770	1770	1770	1770	0
11	20240119	192600	227709997	1770	1770	1770	1770	0
12	20240119	192500	227709997	1770	1770	1770	1770	0
13	20240119	192400	227709997	1770	1770	1770	1770	0
14	20240119	192300	227709997	1770	1770	1770	1770	0
15	20240119	192200	227709997	1770	1770	1770	1770	0
16	20240119	192100	227709997	1770	1770	1770	1770	0
17	20240119	192000	227709997	1770	1770	1770	1770	0
18	20240119	191900	227709997	1770	1770	1770	1770	0
19	20240119	191800	227709997	1770	1770	1770	1770	0
20	20240119	191700	227709997	1770	1770	1770	1770	0
21	20240119	191600	227709997	1770	1770	1770	1770	0
22	20240119	191500	227709997	1770	1770	1770	1770	0
23	20240119	191400	227709997	1770	1770	1770	1770	0
24	20240119	191300	227709997	1770	1770	1770	1770	0
25	20240119	191200	227709997	1770	1770	1770	1770	0
26	20240119	191100	227709997	1770	1770	1770	1770	0
27	20240119	191000	227709997	1770	1770	1770	1770	0
28	20240119	190900	227709997	1770	1770	1770	1770	0
29	20240119	190800	227709997	1770	1770	1770	1770	0
30	20240119	190700	227709997	1770	1770	1770	1770	0
31	20240119	190600	227709997	1770	1770	1770	1770	0
32	20240119	190500	227709997	1770	1770	1770	1770	2688
33	20240119	190400	227709997	1770	1770	1770	1770	0
34	20240119	190300	227709997	1770	1770	1770	1770	0
35	20240119	190200	227709997	1770	1770	1770	1770	0
36	20240119	190100	227709997	1770	1770	1770	1770	0
37	20240119	190000	227709997	1770	1770	1770	1770	0
38	20240119	185900	227709997	1770	1770	1770	1770	0
39	20240119	185800	227709997	1770	1770	1770	1770	0
40	20240119	185700	227709997	1770	1770	1770	1770	0
41	20240119	185600	227709997	1770	1770	1770	1770	0
42	20240119	185500	227709997	1770	1770	1770	1770	0
43	20240119	185400	227709997	1770	1770	1770	1770	0
44	20240119	185300	227709997	1770	1770	1770	1770	0
45	20240119	185200	227709997	1770	1770	1770	1770	0
46	20240119	185100	227709997	1770	1770	1770	1770	0
47	20240119	185000	227709997	1770	1770	1770	1770	0
48	20240119	184900	227709997	1770	1770	1770	1770	0
49	20240119	184800	227709997	1770	1770	1770	1770	0
50	20240119	184700	227709997	1770	1770	1770	1770	0
51	20240119	184600	227709997	1770	1770	1770	1770	0
52	20240119	184500	227709997	1770	1770	1770	1770	0
53	20240119	184400	227709997	1770	1770	1770	1770	0
54	20240119	184300	227709997	1770	1770	1770	1770	0
55	20240119	184200	227709997	1770	1770	1770	1770	0
56	20240119	184100	227709997	1770	1770	1770	1770	0
57	20240119	184000	227709997	1770	1770	1770	1770	0
58	20240119	183900	227709997	1770	1770	1770	1770	0
59	20240119	183800	227709997	1770	1770	1770	1770	0
60	20240119	183700	227709997	1770	1770	1770	1770	0
61	20240119	183600	227709997	1770	1770	1770	1770	0
62	20240119	183500	227709997	1770	1770	1770	1770	2688
63	20240119	183400	227709997	1770	1770	1770	1770	0
64	20240119	183300	227709997	1770	1770	1770	1770	0
65	20240119	183200	227709997	1770	1770	1770	1770	0
66	20240119	183100	227709997	1770	1770	1770	1770	0
67	20240119	183000	227709997	1770	1770	1770	1770	0
68	20240119	182900	227709997	1770	1770	1770	1770	0
69	20240119	182800	227709997	1770	1770	1770	1770	0
70	20240119	182700	227709997	1770	1770	1770	1770	0
71	20240119	182600	227709997	1770	1770	1770	1770	0
72	20240119	182500	227709997	1770	1770	1770	1770	0
73	20240119	182400	227709997	1770	1770	1770	1770	0
74	20240119	182300	227709997	1770	1770	1770	1770	0
75	20240119	182200	227709997	1770	1770	1770	1770	0
76	20240119	182100	227709997	1770	1770	1770	1770	0
77	20240119	182000	227709997	1770	1770	1770	1770	0
78	20240119	181900	227709997	1770	1770	1770	1770	0
79	20240119	181800	227709997	1770	1770	1770	1770	0
80	20240119	181700	227709997	1770	1770	1770	1770	0
81	20240119	181600	227709997	1770	1770	1770	1770	0
82	20240119	181500	227709997	1770	1770	1770	1770	0
83	20240119	181400	227709997	1770	1770	1770	1770	0
84	20240119	181300	227709997	1770	1770	1770	1770	0
85	20240119	181200	227709997	1770	1770	1770	1770	0
86	20240119	181100	227709997	1770	1770	1770	1770	0
87	20240119	181000	227709997	1770	1770	1770	1770	0
88	20240119	180900	227709997	1770	1770	1770	1770	0
89	20240119	180800	227709997	1770	1770	1770	1770	0
90	20240119	180700	227709997	1770	1770	1770	1770	0
91	20240119	180600	227709997	1770	1770	1770	1770	0
92	20240119	180500	227709997	1770	1770	1770	1770	2688
93	20240119	180400	227709997	1770	1770	1770	1770	0
94	20240119	180300	227709997	1770	1770	1770	1770	0
95	20240119	180200	227709997	1770	1770	1770	1770	0
96	20240119	180100	227709997	1770	1770	1770	1770	0
97	20240119	180000	227709997	1770	1770	1770	1770	0
98	20240119	175900	227709997	1770	1770	1770	1770	0
99	20240119	175800	227709997	1770	1770	1770	1770	0
100	20240119	175700	227709997	1770	1770	1770	1770	0
101	20240119	175600	227709997	1770	1770	1770	1770	0
102	20240119	175500	227709997	1770	1770	1770	1770	0
103	20240119	175400	227709997	1770	1770	1770	1770	0
104	20240119	175300	227709997	1770	1770	1770	1770	0
105	20240119	175200	227709997	1770	1770	1770	1770	0
106	20240119	175100	227709997	1770	1770	1770	1770	0
107	20240119	175000	227709997	1770	1770	1770	1770	0
108	20240119	174900	227709997	1770	1770	1770	1770	0
109	20240119	174800	227709997	1770	1770	1770	1770	0
110	20240119	174700	227709997	1770	1770	1770	1770	0
111	20240119	174600	227709997	1770	1770	1770	1770	0
112	20240119	174500	227709997	1770	1770	1770	1770	0
113	20240119	174400	227709997	1770	1770	1770	1770	0
114	20240119	174300	227709997	1770	1770	1770	1770	0
115	20240119	174200	227709997	1770	1770	1770	1770	0
116	20240119	174100	227709997	1770	1770	1770	1770	0
117	20240119	174000	227709997	1770	1770	1770	1770	0
118	20240119	173900	227709997	1770	1770	1770	1770	0
119	20240119	173800	227709997	1770	1770	1770	1770	0
120	20240119	173700	227709997	1770	1770	1770	1770	0
121	20240119	173600	227709997	1770	1770	1770	1770	0
122	20240119	173500	227709997	1770	1770	1770	1770	2688
123	20240119	173400	227709997	1770	1770	1770	1770	0
124	20240119	173300	227709997	1770	1770	1770	1770	0
125	20240119	173200	227709997	1770	1770	1770	1770	0
126	20240119	173100	227709997	1770	1770	1770	1770	0
127	20240119	173000	227709997	1770	1770	1770	1770	0
128	20240119	172900	227709997	1770	1770	1770	1770	0
129	20240119	172800	227709997	1770	1770	1770	1770	0
130	20240119	172700	227709997	1770	1770	1770	1770	0
131	20240119	172600	227709997	1770	1770	1770	1770	0
132	20240119	172500	227709997	1770	1770	1770	1770	0
133	20240119	172400	227709997	1770	1770	1770	1770	0
134	20240119	172300	227709997	1770	1770	1770	1770	0
135	20240119	172200	227709997	1770	1770	1770	1770	0
136	20240119	172100	227709997	1770	1770	1770	1770	0
137	20240119	172000	227709997	1770	1770	1770	1770	0
138	20240119	171900	227709997	1770	1770	1770	1770	0
139	20240119	171800	227709997	1770	1770	1770	1770	0
140	20240119	171700	227709997	1770	1770	1770	1770	0
141	20240119	171600	227709997	1770	1770	1770	1770	0
142	20240119	171500	227709997	1770	1770	1770	1770	0
143	20240119	171400	227709997	1770	1770	1770	1770	0
144	20240119	171300	227709997	1770	1770	1770	1770	0
145	20240119	171200	227709997	1770	1770	1770	1770	0
146	20240119	171100	227709997	1770	1770	1770	1770	0
147	20240119	171000	227709997	1770	1770	1770	1770	0
148	20240119	170900	227709997	1770	1770	1770	1770	0
149	20240119	170800	227709997	1770	1770	1770	1770	0
150	20240119	170700	227709997	1770	1770	1770	1770	0
151	20240119	170600	227709997	1770	1770	1770	1770	0
152	20240119	170500	227709997	1770	1770	1770	1770	2688
153	20240119	170400	227709997	1770	1770	1770	1770	0
154	20240119	170300	227709997	1770	1770	1770	1770	0
155	20240119	170200	227709997	1770	1770	1770	1770	0
156	20240119	170100	227709997	1770	1770	1770	1770	0
157	20240119	170000	227709997	1770	1770	1770	1770	0
158	20240119	165900	227709997	1770	1770	1770	1770	0
159	20240119	165800	227709997	1770	1770	1770	1770	0
160	20240119	165700	227709997	1770	1770	1770	1770	0
161	20240119	165600	227709997	1770	1770	1770	1770	0
162	20240119	165500	227709997	1770	1770	1770	1770	0
163	20240119	165400	227709997	1770	1770	1770	1770	0
164	20240119	165300	227709997	1770	1770	1770	1770	0
165	20240119	165200	227709997	1770	1770	1770	1770	0
166	20240119	165100	227709997	1770	1770	1770	1770	0
167	20240119	165000	227709997	1770	1770	1770	1770	0
168	20240119	164900	227709997	1770	1770	1770	1770	0
169	20240119	164800	227709997	1770	1770	1770	1770	0
170	20240119	164700	227709997	1770	1770	1770	1770	0
171	20240119	164600	227709997	1770	1770	1770	1770	0
172	20240119	164500	227709997	1770	1770	1770	1770	0
173	20240119	164400	227709997	1770	1770	1770	1770	0
174	20240119	164300	227709997	1770	1770	1770	1770	0
175	20240119	164200	227709997	1770	1770	1770	1770	0
176	20240119	164100	227709997	1770	1770	1770	1770	0
177	20240119	164000	227709997	1770	1770	1770	1770	0
178	20240119	163900	227709997	1770	1770	1770	1770	0
179	20240119	163800	227709997	1770	1770	1770	1770	0
180	20240119	163700	227709997	1770	1770	1770	1770	0
181	20240119	163600	227709997	1770	1770	1770	1770	0
182	20240119	163500	227709997	1770	1770	1770	1770	2688
183	20240119	163400	227709997	1770	1770	1770	1770	0
184	20240119	163300	227709997	1770	1770	1770	1770	0
185	20240119	163200	227709997	1770	1770	1770	1770	0
186	20240119	163100	227709997	1770	1770	1770	1770	0
187	20240119	163000	227709997	1770	1770	1770	1770	0
188	20240119	162900	227709997	1770	1770	1770	1770	0
189	20240119	162800	227709997	1770	1770	1770	1770	0
190	20240119	162700	227709997	1770	1770	1770	1770	0
191	20240119	162600	227709997	1770	1770	1770	1770	0
192	20240119	162500	227709997	1770	1770	1770	1770	0
193	20240119	162400	227709997	1770	1770	1770	1770	0
194	20240119	162300	227709997	1770	1770	1770	1770	0
195	20240119	162200	227709997	1770	1770	1770	1770	0
196	20240119	162100	227709997	1770	1770	1770	1770	0
197	20240119	162000	227709997	1770	1770	1770	1770	0
198	20240119	161900	227709997	1770	1770	1770	1770	0
199	20240119	161800	227709997	1770	1770	1770	1770	0
200	20240119	161700	227709997	1770	1770	1770	1770	0
201	20240119	161600	227709997	1770	1770	1770	1770	0
202	20240119	161500	227709997	1770	1770	1770	1770	0
203	20240119	161400	227709997	1770	1770	1770	1770	0
204	20240119	161300	227709997	1770	1770	1770	1770	0
205	20240119	161200	227709997	1770	1770	1770	1770	0
206	20240119	161100	227709997	1770	1770	1770	1770	0
207	20240119	161000	227709997	1770	1770	1770	1770	0
208	20240119	160900	227709997	1770	1770	1770	1770	0
209	20240119	160800	227709997	1770	1770	1770	1770	0
210	20240119	160700	227709997	1770	1770	1770	1770	0
211	20240119	160600	227709997	1770	1770	1770	1770	0
212	20240119	160500	227709997	1770	1770	1770	1770	2688
213	20240119	160400	227709997	1770	1770	1770	1770	0
214	20240119	160300	227709997	1770	1770	1770	1770	0
215	20240119	160200	227709997	1770	1770	1770	1770	0
216	20240119	160100	227709997	1770	1770	1770	1770	0
217	20240119	160000	227709997	1770	1770	1770	1770	0
218	20240119	155900	227709997	1770	1770	1770	1770	0
219	20240119	155800	227709997	1770	1770	1770	1770	0
220	20240119	155700	227709997	1770	1770	1770	1770	0
221	20240119	155600	227709997	1770	1770	1770	1770	0
222	20240119	155500	227709997	1770	1770	1770	1770	0
223	20240119	155400	227709997	1770	1770	1770	1770	0
224	20240119	155300	227709997	1770	1770	1770	1770	0
225	20240119	155200	227709997	1770	1770	1770	1770	0
226	20240119	155100	227709997	1770	1770	1770	1770	0
227	20240119	155000	227709997	1770	1770	1770	1770	0
228	20240119	154900	227709997	1770	1770	1770	1770	0
229	20240119	154800	227709997	1770	1770	1770	1770	0
230	20240119	154700	227709997	1770	1770	1770	1770	0
231	20240119	154600	227709997	1770	1770	1770	1770	0
232	20240119	154500	227709997	1770	1770	1770	1770	0
233	20240119	154400	227709997	1770	1770	1770	1770	0
234	20240119	154300	227709997	1770	1770	1770	1770	0
235	20240119	154200	227709997	1770	1770	1770	1770	0
236	20240119	154100	227709997	1770	1770	1770	1770	0
237	20240119	154000	227709997	1770	1770	1770	1770	0
238	20240119	153900	227709997	1770	1770	1770	1770	0
239	20240119	153800	227709997	1770	1770	1770	1770	0
240	20240119	153700	227709997	1770	1770	1770	1770	0
241	20240119	153600	227709997	1770	1770	1770	1770	0
242	20240119	153500	227709997	1770	1770	1770	1770	2688
243	20240119	153400	227709997	1770	1770	1770	1770	0
244	20240119	153300	227709997	1770	1770	1770	1770	0
245	20240119	153200	227709997	1770	1770	1770	1770	0
246	20240119	153100	227709997	1770	1770	1770	1770	0
247	20240119	153000	227709997	1770	1770	1770	1770	2688
248	20240119	152900	222952237	1768	1768	1768	1768	0
249	20240119	152800	222952237	1768	1768	1768	1768	0
250	20240119	152700	222952237	1768	1768	1768	1768	0
251	20240119	152600	222952237	1768	1768	1768	1768	0
252	20240119	152500	222952237	1768	1768	1768	1768	0
253	20240119	152400	222952237	1768	1768	1768	1768	0
254	20240119	152300	222952237	1768	1768	1768	1768	0
255	20240119	152200	222952237	1768	1768	1768	1768	0
256	20240119	152100	222952237	1768	1768	1768	1768	0
257	20240119	152000	222952237	1768	1768	1768	1768	0
258	20240119	151900	222952237	1768	1765	1770	1763	1191
259	20240119	151800	220848733	1765	1765	1765	1765	244
260	20240119	151700	220418073	1765	1765	1765	1763	132
261	20240119	151600	220185155	1765	1765	1765	1765	100
262	20240119	151500	220008655	1763	1765	1765	1763	110
263	20240119	151400	219814525	1765	1765	1765	1765	0
264	20240119	151300	219814525	1765	1763	1765	1762	144
265	20240119	151200	219560472	1765	1763	1765	1762	137
266	20240119	151100	219318845	1764	1764	1764	1763	92
267	20240119	151000	219156558	1764	1764	1764	1764	0
268	20240119	150900	219156558	1764	1764	1764	1764	0
269	20240119	150800	219156558	1764	1762	1764	1762	11
270	20240119	150700	219137174	1764	1764	1764	1764	16
271	20240119	150600	219108950	1763	1764	1764	1757	2452
272	20240119	150500	214799545	1764	1764	1764	1764	0
273	20240119	150400	214799545	1764	1764	1764	1764	28
274	20240119	150300	214750153	1764	1764	1764	1764	0
275	20240119	150200	214750153	1764	1764	1764	1764	0
276	20240119	150100	214750153	1764	1764	1764	1764	70
277	20240119	150000	214626673	1764	1764	1764	1764	50
278	20240119	145900	214538473	1765	1766	1766	1752	3201
279	20240119	145800	208922946	1764	1763	1764	1763	306
280	20240119	145700	208383456	1766	1766	1766	1766	0
281	20240119	145600	208383456	1766	1766	1766	1766	0
282	20240119	145500	208383456	1766	1766	1766	1766	0
283	20240119	145400	208383456	1766	1766	1766	1766	0
284	20240119	145300	208383456	1766	1766	1766	1766	0
285	20240119	145200	208383456	1766	1766	1766	1766	1
286	20240119	145100	208381690	1766	1766	1766	1766	21
287	20240119	145000	208344604	1766	1766	1766	1766	12
288	20240119	144900	208323412	1766	1766	1766	1766	0
289	20240119	144800	208323412	1766	1766	1766	1766	0
290	20240119	144700	208323412	1766	1766	1766	1766	0
291	20240119	144600	208323412	1766	1766	1766	1766	0
292	20240119	144500	208323412	1766	1766	1766	1766	50
293	20240119	144400	208235112	1764	1764	1764	1764	0
294	20240119	144300	208235112	1764	1766	1766	1764	549
295	20240119	144200	207266668	1766	1766	1766	1766	0
296	20240119	144100	207266668	1766	1766	1766	1766	1
297	20240119	144000	207264902	1766	1766	1766	1763	16
298	20240119	143900	207236667	1761	1761	1761	1761	1620
299	20240119	143800	204383847	1764	1763	1764	1763	71
300	20240119	143700	204258638	1766	1766	1766	1766	0
301	20240119	143600	204258638	1766	1763	1766	1763	48
302	20240119	143500	204173900	1762	1762	1762	1762	200
303	20240119	143400	203821500	1766	1766	1766	1766	0
304	20240119	143300	203821500	1766	1766	1766	1766	50
305	20240119	143200	203733200	1766	1766	1766	1766	0
306	20240119	143100	203733200	1766	1766	1766	1766	0
307	20240119	143000	203733200	1766	1766	1766	1766	12
308	20240119	142900	203712008	1766	1766	1766	1766	0
309	20240119	142800	203712008	1766	1766	1766	1766	47
310	20240119	142700	203629006	1766	1766	1766	1766	1
311	20240119	142600	203627240	1766	1766	1766	1766	0
312	20240119	142500	203627240	1766	1766	1766	1766	0
313	20240119	142400	203627240	1766	1766	1766	1766	0
314	20240119	142300	203627240	1766	1766	1766	1766	0
315	20240119	142200	203627240	1766	1766	1766	1766	0
316	20240119	142100	203627240	1766	1766	1766	1766	0
317	20240119	142000	203627240	1766	1766	1766	1766	2
318	20240119	141900	203623708	1762	1762	1762	1761	46
319	20240119	141800	203542691	1762	1769	1769	1762	22
320	20240119	141700	203503853	1761	1761	1761	1761	500
321	20240119	141600	202623353	1770	1770	1770	1770	0
322	20240119	141500	202623353	1770	1770	1770	1770	0
323	20240119	141400	202623353	1770	1758	1770	1758	938
324	20240119	141300	200964731	1767	1762	1768	1762	3174
325	20240119	141200	195371282	1762	1762	1762	1762	30
326	20240119	141100	195318422	1762	1762	1762	1762	0
327	20240119	141000	195318422	1762	1762	1762	1762	12
328	20240119	140900	195297278	1762	1762	1762	1759	17
329	20240119	140800	195267364	1763	1757	1763	1757	865
330	20240119	140700	193747538	1758	1757	1758	1757	2700
331	20240119	140600	189002425	1754	1755	1758	1754	584
332	20240119	140500	187976769	1758	1753	1758	1752	2025
333	20240119	140400	184424678	1755	1754	1757	1754	260
334	20240119	140300	183968438	1753	1753	1753	1753	0
335	20240119	140200	183968438	1753	1753	1753	1753	1115
336	20240119	140100	182013843	1757	1753	1757	1753	155
337	20240119	140000	181741969	1754	1764	1764	1754	5528
338	20240119	135900	172036245	1760	1760	1760	1758	82
339	20240119	135800	171891975	1764	1760	1764	1760	68
340	20240119	135700	171772103	1764	1759	1764	1758	1319
341	20240119	135600	169452636	1763	1760	1763	1760	286
342	20240119	135500	168949270	1763	1763	1763	1763	0
343	20240119	135400	168949270	1763	1763	1763	1763	0
344	20240119	135300	168949270	1763	1763	1763	1763	0
345	20240119	135200	168949270	1763	1763	1763	1763	0
346	20240119	135100	168949270	1763	1763	1763	1763	14
347	20240119	135000	168924588	1763	1763	1763	1763	2
348	20240119	134900	168921062	1759	1759	1759	1759	100
349	20240119	134800	168745162	1763	1763	1763	1763	0
350	20240119	134700	168745162	1763	1760	1763	1760	78
351	20240119	134600	168607849	1760	1761	1763	1760	399
352	20240119	134500	167905490	1761	1762	1762	1761	82
353	20240119	134400	167761038	1765	1765	1765	1765	0
354	20240119	134300	167761038	1765	1765	1765	1765	90
355	20240119	134200	167602188	1763	1764	1768	1763	59
356	20240119	134100	167498098	1764	1764	1764	1764	411
357	20240119	134000	166773094	1764	1764	1764	1764	2
358	20240119	133900	166769566	1764	1764	1764	1764	0
359	20240119	133800	166769566	1764	1764	1764	1764	0
360	20240119	133700	166769566	1764	1764	1764	1764	0
361	20240119	133600	166769566	1764	1764	1764	1764	0
362	20240119	133500	166769566	1764	1764	1764	1764	0
363	20240119	133400	166769566	1764	1762	1764	1762	18
364	20240119	133300	166737848	1762	1764	1764	1762	82
365	20240119	133200	166593266	1762	1762	1762	1762	0
366	20240119	133100	166593266	1762	1762	1762	1762	207
367	20240119	133000	166228532	1764	1762	1764	1762	53
368	20240119	132900	166135126	1764	1764	1764	1764	47
369	20240119	132800	166052218	1764	1764	1764	1764	0
370	20240119	132700	166052218	1764	1764	1764	1764	114
371	20240119	132600	165851122	1757	1757	1757	1757	0
372	20240119	132500	165851122	1757	1757	1757	1757	0
373	20240119	132400	165851122	1757	1757	1757	1757	0
374	20240119	132300	165851122	1757	1761	1761	1757	157
375	20240119	132200	165575149	1764	1764	1764	1764	0
376	20240119	132100	165575149	1764	1764	1764	1764	0
377	20240119	132000	165575149	1764	1764	1764	1764	3
378	20240119	131900	165569857	1764	1764	1764	1764	11
379	20240119	131800	165550453	1757	1757	1757	1757	11
380	20240119	131700	165531126	1764	1764	1764	1760	502
381	20240119	131600	164647598	1762	1762	1762	1762	1000
382	20240119	131500	162885598	1764	1764	1764	1764	1
383	20240119	131400	162883834	1760	1760	1760	1760	0
384	20240119	131300	162883834	1760	1760	1760	1760	0
385	20240119	131200	162883834	1760	1760	1760	1760	3
386	20240119	131100	162878554	1764	1760	1764	1755	6958
387	20240119	131000	150645894	1760	1762	1762	1760	1015
388	20240119	130900	148859314	1763	1763	1763	1763	20
389	20240119	130800	148824054	1766	1766	1766	1766	0
390	20240119	130700	148824054	1766	1766	1766	1766	0
391	20240119	130600	148824054	1766	1766	1766	1766	30
392	20240119	130500	148771074	1766	1766	1766	1766	0
393	20240119	130400	148771074	1766	1766	1766	1766	6
394	20240119	130300	148760478	1766	1766	1766	1766	70
395	20240119	130200	148636858	1768	1768	1768	1768	0
396	20240119	130100	148636858	1768	1768	1768	1768	0
397	20240119	130000	148636858	1768	1768	1768	1768	3
398	20240119	125900	148631554	1769	1769	1769	1769	0
399	20240119	125800	148631554	1769	1769	1769	1769	0
400	20240119	125700	148631554	1769	1769	1769	1769	0
401	20240119	125600	148631554	1769	1769	1769	1769	0
402	20240119	125500	148631554	1769	1762	1769	1762	5
403	20240119	125400	148622737	1761	1762	1762	1761	16
404	20240119	125300	148594556	1765	1769	1769	1765	378
405	20240119	125200	147926883	1769	1769	1769	1769	0
406	20240119	125100	147926883	1769	1769	1769	1769	0
407	20240119	125000	147926883	1769	1761	1769	1761	668
408	20240119	124900	146750527	1761	1763	1763	1761	81
409	20240119	124800	146607875	1762	1763	1763	1762	1280
410	20240119	124700	144352473	1770	1770	1770	1770	0
411	20240119	124600	144352473	1770	1770	1770	1770	0
412	20240119	124500	144352473	1770	1764	1770	1764	194
413	20240119	124400	144010251	1763	1764	1764	1763	629
414	20240119	124300	142901117	1765	1767	1767	1765	748
415	20240119	124200	141580660	1770	1770	1770	1768	198
416	20240119	124100	141230275	1768	1768	1768	1768	0
417	20240119	124000	141230275	1768	1768	1768	1767	6
418	20240119	123900	141219669	1768	1768	1768	1768	1
419	20240119	123800	141217901	1773	1773	1773	1773	0
420	20240119	123700	141217901	1773	1773	1773	1773	0
421	20240119	123600	141217901	1773	1773	1773	1773	0
422	20240119	123500	141217901	1773	1773	1773	1773	0
423	20240119	123400	141217901	1773	1773	1773	1773	0
424	20240119	123300	141217901	1773	1773	1773	1773	0
425	20240119	123200	141217901	1773	1773	1773	1773	0
426	20240119	123100	141217901	1773	1773	1773	1773	83
427	20240119	123000	141070742	1773	1773	1773	1773	1
428	20240119	122900	141068969	1766	1768	1768	1766	41
429	20240119	122800	140996523	1773	1773	1773	1773	0
430	20240119	122700	140996523	1773	1773	1773	1773	0
431	20240119	122600	140996523	1773	1773	1773	1773	0
432	20240119	122500	140996523	1773	1773	1773	1773	0
433	20240119	122400	140996523	1773	1773	1773	1773	0
434	20240119	122300	140996523	1773	1773	1773	1773	0
435	20240119	122200	140996523	1773	1773	1773	1773	0
436	20240119	122100	140996523	1773	1773	1773	1773	0
437	20240119	122000	140996523	1773	1773	1773	1773	3
438	20240119	121900	140991204	1774	1774	1774	1774	156
439	20240119	121800	140714460	1774	1766	1774	1766	421
440	20240119	121700	139970600	1767	1767	1767	1767	400
441	20240119	121600	139263800	1770	1770	1770	1770	2
442	20240119	121500	139260260	1767	1768	1770	1767	1250
443	20240119	121400	137051470	1770	1770	1770	1770	1
444	20240119	121300	137049700	1770	1770	1770	1770	0
445	20240119	121200	137049700	1770	1769	1770	1769	6
446	20240119	121100	137039085	1767	1767	1767	1767	70
447	20240119	121000	136915395	1767	1766	1767	1766	667
448	20240119	120900	135737140	1767	1767	1767	1767	0
449	20240119	120800	135737140	1767	1767	1767	1767	0
450	20240119	120700	135737140	1767	1767	1767	1767	0
451	20240119	120600	135737140	1767	1767	1767	1767	102
452	20240119	120500	135556906	1767	1767	1767	1767	66
453	20240119	120400	135440284	1767	1767	1767	1767	100
454	20240119	120300	135263584	1775	1775	1775	1775	0
455	20240119	120200	135263584	1775	1775	1775	1775	0
456	20240119	120100	135263584	1775	1775	1775	1775	0
457	20240119	120000	135263584	1775	1775	1775	1775	3
458	20240119	115900	135258259	1775	1775	1775	1775	1
459	20240119	115800	135256484	1767	1767	1767	1767	600
460	20240119	115700	134196284	1774	1774	1774	1774	0
461	20240119	115600	134196284	1774	1774	1774	1774	1
462	20240119	115500	134194510	1768	1769	1774	1768	394
463	20240119	115400	133497617	1769	1769	1769	1769	1
464	20240119	115300	133495848	1774	1774	1774	1774	7
465	20240119	115200	133483430	1774	1774	1774	1774	0
466	20240119	115100	133483430	1774	1774	1774	1774	1
467	20240119	115000	133481656	1769	1772	1772	1769	4528
468	20240119	114900	125462443	1773	1773	1773	1773	0
469	20240119	114800	125462443	1773	1773	1773	1773	128
470	20240119	114700	125235499	1773	1773	1773	1773	0
471	20240119	114600	125235499	1773	1774	1774	1773	319
472	20240119	114500	124669873	1773	1774	1774	1773	420
473	20240119	114400	123924796	1775	1775	1775	1775	105
474	20240119	114300	123738421	1776	1776	1776	1776	1267
475	20240119	114200	121488229	1776	1776	1776	1776	0
476	20240119	114100	121488229	1776	1776	1776	1776	0
477	20240119	114000	121488229	1776	1780	1780	1776	20
478	20240119	113900	121452691	1780	1780	1780	1780	0
479	20240119	113800	121452691	1780	1780	1780	1780	0
480	20240119	113700	121452691	1780	1775	1780	1775	518
481	20240119	113600	120533219	1776	1776	1776	1776	0
482	20240119	113500	120533219	1776	1777	1777	1776	944
483	20240119	113400	118856621	1780	1778	1780	1777	18
484	20240119	113300	118824628	1780	1780	1780	1780	0
485	20240119	113200	118824628	1780	1780	1780	1780	0
486	20240119	113100	118824628	1780	1778	1780	1777	18
487	20240119	113000	118792638	1780	1780	1780	1780	0
488	20240119	112900	118792638	1780	1780	1780	1780	0
489	20240119	112800	118792638	1780	1777	1780	1777	18
490	20240119	112700	118760649	1780	1777	1780	1777	722
491	20240119	112600	117477401	1778	1786	1786	1778	898
492	20240119	112500	115879436	1786	1782	1786	1780	18
493	20240119	112400	115847370	1786	1786	1786	1786	0
494	20240119	112300	115847370	1786	1786	1786	1780	7
495	20240119	112200	115834898	1780	1781	1781	1780	139
496	20240119	112100	115587458	1782	1782	1782	1782	100
497	20240119	112000	115409258	1782	1781	1782	1781	13
498	20240119	111900	115386093	1780	1778	1780	1778	1319
499	20240119	111800	113038308	1780	1780	1780	1780	0
500	20240119	111700	113038308	1780	1778	1780	1777	1650
501	20240119	111600	110104508	1778	1777	1778	1776	3927
502	20240119	111500	103128707	1778	1778	1778	1778	255
503	20240119	111400	102675317	1780	1780	1780	1780	50
504	20240119	111300	102586317	1777	1777	1777	1777	17
505	20240119	111200	102556108	1787	1787	1787	1787	9
506	20240119	111100	102540025	1787	1787	1787	1787	50
507	20240119	111000	102450675	1787	1780	1787	1778	56
508	20240119	110900	102351023	1778	1783	1783	1778	236
509	20240119	110800	101931338	1787	1779	1787	1779	201
510	20240119	110700	101573751	1779	1784	1784	1779	287
511	20240119	110600	101062873	1787	1787	1787	1787	0
512	20240119	110500	101062873	1787	1787	1787	1787	1
513	20240119	110400	101061086	1777	1778	1778	1777	17
514	20240119	110300	101030868	1778	1779	1779	1778	1100
515	20240119	110200	99075033	1779	1779	1779	1779	1
516	20240119	110100	99073254	1779	1779	1779	1779	17
517	20240119	110000	99043011	1787	1787	1787	1787	59
518	20240119	105900	98937578	1779	1779	1779	1779	365
519	20240119	105800	98288243	1778	1778	1778	1778	17
520	20240119	105700	98258017	1779	1779	1779	1779	0
521	20240119	105600	98258017	1779	1779	1779	1779	0
522	20240119	105500	98258017	1779	1780	1780	1779	2873
523	20240119	105400	93146087	1780	1780	1780	1780	0
524	20240119	105300	93146087	1780	1780	1780	1780	0
525	20240119	105200	93146087	1780	1780	1780	1780	17
526	20240119	105100	93115827	1780	1780	1780	1780	0
527	20240119	105000	93115827	1780	1780	1780	1780	0
528	20240119	104900	93115827	1780	1780	1780	1780	17
529	20240119	104800	93085567	1780	1784	1784	1780	1049
530	20240119	104700	91217386	1788	1788	1788	1788	10
531	20240119	104600	91199506	1783	1784	1784	1783	17
532	20240119	104500	91169185	1788	1788	1788	1788	0
533	20240119	104400	91169185	1788	1788	1788	1788	2
534	20240119	104300	91165609	1783	1784	1784	1783	17
535	20240119	104200	91135288	1788	1788	1788	1788	0
536	20240119	104100	91135288	1788	1788	1788	1788	0
537	20240119	104000	91135288	1788	1788	1788	1784	25
538	20240119	103900	91090651	1788	1788	1788	1788	0
539	20240119	103800	91090651	1788	1787	1788	1787	80
540	20240119	103700	90947641	1787	1784	1787	1783	22
541	20240119	103600	90908385	1787	1787	1787	1787	0
542	20240119	103500	90908385	1787	1787	1787	1787	0
543	20240119	103400	90908385	1787	1783	1787	1783	116
544	20240119	103300	90701431	1783	1784	1784	1783	95
545	20240119	103200	90531976	1783	1784	1784	1783	34
546	20240119	103100	90471353	1784	1783	1790	1783	32
547	20240119	103000	90414256	1784	1784	1784	1784	0
548	20240119	102900	90414256	1784	1784	1784	1784	0
549	20240119	102800	90414256	1784	1786	1786	1784	49
550	20240119	102700	90326822	1790	1785	1790	1785	127
551	20240119	102600	90100010	1786	1790	1790	1786	6
552	20240119	102500	90089290	1786	1781	1790	1781	24
553	20240119	102400	90046503	1778	1785	1785	1778	2000
554	20240119	102300	86483780	1786	1787	1787	1786	50
555	20240119	102200	86394460	1790	1789	1790	1788	28
556	20240119	102100	86344380	1790	1786	1790	1786	457
557	20240119	102000	85528114	1792	1792	1792	1792	3
558	20240119	101900	85522738	1786	1786	1786	1786	17
559	20240119	101800	85492376	1787	1787	1787	1787	0
560	20240119	101700	85492376	1787	1787	1787	1787	0
561	20240119	101600	85492376	1787	1788	1788	1787	301
562	20240119	101500	84954479	1788	1788	1788	1788	0
563	20240119	101400	84954479	1788	1789	1789	1788	133
564	20240119	101300	84716651	1789	1790	1790	1789	17
565	20240119	101200	84686228	1792	1792	1792	1792	0
566	20240119	101100	84686228	1792	1792	1792	1792	10
567	20240119	101000	84668308	1789	1790	1790	1789	17
568	20240119	100900	84637885	1789	1789	1789	1789	1
569	20240119	100800	84636096	1793	1793	1793	1793	1059
570	20240119	100700	82737309	1790	1791	1791	1790	25
571	20240119	100600	82692549	1793	1793	1793	1793	5
572	20240119	100500	82683584	1788	1789	1789	1788	53
573	20240119	100400	82588819	1788	1789	1789	1788	17
574	20240119	100300	82558410	1790	1790	1790	1790	10
575	20240119	100200	82540510	1793	1793	1793	1793	0
576	20240119	100100	82540510	1793	1791	1793	1789	27
577	20240119	100000	82492147	1793	1793	1793	1793	13
578	20240119	095900	82468838	1788	1791	1791	1788	500
579	20240119	095800	81574283	1793	1792	1793	1791	178
580	20240119	095700	81255393	1793	1793	1793	1793	190
581	20240119	095600	80914723	1793	1793	1793	1793	213
582	20240119	095500	80532814	1790	1791	1791	1790	17
583	20240119	095400	80502374	1793	1793	1793	1793	0
584	20240119	095300	80502374	1793	1793	1793	1793	1
585	20240119	095200	80500581	1792	1792	1792	1790	544
586	20240119	095100	79526611	1793	1793	1793	1793	1
587	20240119	095000	79524818	1793	1793	1793	1793	0
588	20240119	094900	79524818	1793	1792	1793	1792	19
589	20240119	094800	79490768	1793	1793	1793	1793	0
590	20240119	094700	79490768	1793	1795	1795	1793	143
591	20240119	094600	79234349	1793	1794	1794	1793	17
592	20240119	094500	79203863	1798	1798	1798	1798	9
593	20240119	094400	79187681	1798	1798	1798	1798	0
594	20240119	094300	79187681	1798	1796	1798	1794	18
595	20240119	094200	79155372	1798	1796	1798	1796	231
596	20240119	094100	78740094	1798	1796	1798	1791	480
597	20240119	094000	77879784	1798	1797	1798	1796	27
598	20240119	093900	77831277	1797	1795	1798	1795	2113
599	20240119	093800	74038388	1795	1795	1795	1795	0
600	20240119	093700	74038388	1795	1793	1795	1793	27
601	20240119	093600	73989959	1794	1795	1795	1794	99
602	20240119	093500	73812352	1795	1795	1795	1795	0
603	20240119	093400	73812352	1795	1793	1795	1793	118
604	20240119	093300	73600576	1795	1795	1795	1795	20
605	20240119	093200	73564676	1795	1795	1795	1795	0
606	20240119	093100	73564676	1795	1791	1795	1790	51
607	20240119	093000	73473209	1795	1791	1795	1791	65
608	20240119	092900	73356742	1789	1789	1790	1789	799
609	20240119	092800	71927319	1789	1789	1789	1789	17
610	20240119	092700	71896906	1793	1793	1793	1793	425
611	20240119	092600	71134881	1793	1792	1793	1792	102
612	20240119	092500	70952024	1789	1790	1790	1789	17
613	20240119	092400	70921601	1792	1792	1792	1792	0
614	20240119	092300	70921601	1792	1792	1792	1792	7
615	20240119	092200	70909057	1787	1788	1788	1787	167
616	20240119	092100	70610615	1792	1792	1792	1792	10
617	20240119	092000	70592695	1792	1792	1792	1792	3
618	20240119	091900	70587319	1792	1789	1792	1788	18
619	20240119	091800	70555121	1793	1793	1793	1793	0
620	20240119	091700	70555121	1793	1787	1793	1787	810
621	20240119	091600	69107591	1787	1783	1793	1783	128
622	20240119	091500	68878827	1778	1790	1793	1778	1410
623	20240119	091400	66364373	1793	1790	1793	1790	150
624	20240119	091300	66095843	1790	1790	1790	1789	78
625	20240119	091200	65956231	1793	1793	1793	1793	0
626	20240119	091100	65956231	1793	1792	1793	1787	395
627	20240119	091000	65249557	1787	1786	1787	1786	26
628	20240119	090900	65203113	1781	1790	1791	1781	21345
629	20240119	090800	27173530	1783	1789	1789	1783	942
630	20240119	090700	25488574	1783	1784	1784	1783	18
631	20240119	090600	25456468	1789	1781	1789	1781	135
632	20240119	090500	25215918	1786	1780	1787	1780	29
633	20240119	090400	25164167	1778	1783	1785	1778	1229
634	20240119	090300	22975225	1785	1785	1785	1783	200
635	20240119	090200	22618385	1780	1780	1780	1778	953
636	20240119	090100	20922131	1785	1783	1785	1776	1521
637	20240119	090000	18218815	1785	1776	1785	1776	5524