KissMeData/183490/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203200	961619329	1770	1770	1770	1770	3422
3	20240117	203100	961619329	1770	1770	1770	1770	0
4	20240117	203000	961619329	1770	1770	1770	1770	0
5	20240117	202900	961619329	1770	1770	1770	1770	0
6	20240117	202800	961619329	1770	1770	1770	1770	0
7	20240117	202700	961619329	1770	1770	1770	1770	0
8	20240117	202600	961619329	1770	1770	1770	1770	0
9	20240117	202500	961619329	1770	1770	1770	1770	0
10	20240117	202400	961619329	1770	1770	1770	1770	0
11	20240117	202300	961619329	1770	1770	1770	1770	0
12	20240117	202200	961619329	1770	1770	1770	1770	0
13	20240117	202100	961619329	1770	1770	1770	1770	0
14	20240117	202000	961619329	1770	1770	1770	1770	0
15	20240117	201900	961619329	1770	1770	1770	1770	0
16	20240117	201800	961619329	1770	1770	1770	1770	0
17	20240117	201700	961619329	1770	1770	1770	1770	0
18	20240117	201600	961619329	1770	1770	1770	1770	0
19	20240117	201500	961619329	1770	1770	1770	1770	0
20	20240117	201400	961619329	1770	1770	1770	1770	0
21	20240117	201300	961619329	1770	1770	1770	1770	0
22	20240117	201200	961619329	1770	1770	1770	1770	0
23	20240117	201100	961619329	1770	1770	1770	1770	0
24	20240117	201000	961619329	1770	1770	1770	1770	0
25	20240117	200900	961619329	1770	1770	1770	1770	0
26	20240117	200800	961619329	1770	1770	1770	1770	0
27	20240117	200700	961619329	1770	1770	1770	1770	0
28	20240117	200600	961619329	1770	1770	1770	1770	0
29	20240117	200500	961619329	1770	1770	1770	1770	0
30	20240117	200400	961619329	1770	1770	1770	1770	0
31	20240117	200300	961619329	1770	1770	1770	1770	0
32	20240117	200200	961619329	1770	1770	1770	1770	3422
33	20240117	200100	961619329	1770	1770	1770	1770	0
34	20240117	200000	961619329	1770	1770	1770	1770	0
35	20240117	195900	961619329	1770	1770	1770	1770	0
36	20240117	195800	961619329	1770	1770	1770	1770	0
37	20240117	195700	961619329	1770	1770	1770	1770	0
38	20240117	195600	961619329	1770	1770	1770	1770	0
39	20240117	195500	961619329	1770	1770	1770	1770	0
40	20240117	195400	961619329	1770	1770	1770	1770	0
41	20240117	195300	961619329	1770	1770	1770	1770	0
42	20240117	195200	961619329	1770	1770	1770	1770	0
43	20240117	195100	961619329	1770	1770	1770	1770	0
44	20240117	195000	961619329	1770	1770	1770	1770	0
45	20240117	194900	961619329	1770	1770	1770	1770	0
46	20240117	194800	961619329	1770	1770	1770	1770	0
47	20240117	194700	961619329	1770	1770	1770	1770	0
48	20240117	194600	961619329	1770	1770	1770	1770	0
49	20240117	194500	961619329	1770	1770	1770	1770	0
50	20240117	194400	961619329	1770	1770	1770	1770	0
51	20240117	194300	961619329	1770	1770	1770	1770	0
52	20240117	194200	961619329	1770	1770	1770	1770	0
53	20240117	194100	961619329	1770	1770	1770	1770	0
54	20240117	194000	961619329	1770	1770	1770	1770	0
55	20240117	193900	961619329	1770	1770	1770	1770	0
56	20240117	193800	961619329	1770	1770	1770	1770	0
57	20240117	193700	961619329	1770	1770	1770	1770	0
58	20240117	193600	961619329	1770	1770	1770	1770	0
59	20240117	193500	961619329	1770	1770	1770	1770	0
60	20240117	193400	961619329	1770	1770	1770	1770	0
61	20240117	193300	961619329	1770	1770	1770	1770	0
62	20240117	193200	961619329	1770	1770	1770	1770	3422
63	20240117	193100	961619329	1770	1770	1770	1770	0
64	20240117	193000	961619329	1770	1770	1770	1770	0
65	20240117	192900	961619329	1770	1770	1770	1770	0
66	20240117	192800	961619329	1770	1770	1770	1770	0
67	20240117	192700	961619329	1770	1770	1770	1770	0
68	20240117	192600	961619329	1770	1770	1770	1770	0
69	20240117	192500	961619329	1770	1770	1770	1770	0
70	20240117	192400	961619329	1770	1770	1770	1770	0
71	20240117	192300	961619329	1770	1770	1770	1770	0
72	20240117	192200	961619329	1770	1770	1770	1770	0
73	20240117	192100	961619329	1770	1770	1770	1770	0
74	20240117	192000	961619329	1770	1770	1770	1770	0
75	20240117	191900	961619329	1770	1770	1770	1770	0
76	20240117	191800	961619329	1770	1770	1770	1770	0
77	20240117	191700	961619329	1770	1770	1770	1770	0
78	20240117	191600	961619329	1770	1770	1770	1770	0
79	20240117	191500	961619329	1770	1770	1770	1770	0
80	20240117	191400	961619329	1770	1770	1770	1770	0
81	20240117	191300	961619329	1770	1770	1770	1770	0
82	20240117	191200	961619329	1770	1770	1770	1770	0
83	20240117	191100	961619329	1770	1770	1770	1770	0
84	20240117	191000	961619329	1770	1770	1770	1770	0
85	20240117	190900	961619329	1770	1770	1770	1770	0
86	20240117	190800	961619329	1770	1770	1770	1770	0
87	20240117	190700	961619329	1770	1770	1770	1770	0
88	20240117	190600	961619329	1770	1770	1770	1770	0
89	20240117	190500	961619329	1770	1770	1770	1770	0
90	20240117	190400	961619329	1770	1770	1770	1770	0
91	20240117	190300	961619329	1770	1770	1770	1770	0
92	20240117	190200	961619329	1770	1770	1770	1770	3422
93	20240117	190100	961619329	1770	1770	1770	1770	0
94	20240117	190000	961619329	1770	1770	1770	1770	0
95	20240117	185900	961619329	1770	1770	1770	1770	0
96	20240117	185800	961619329	1770	1770	1770	1770	0
97	20240117	185700	961619329	1770	1770	1770	1770	0
98	20240117	185600	961619329	1770	1770	1770	1770	0
99	20240117	185500	961619329	1770	1770	1770	1770	0
100	20240117	185400	961619329	1770	1770	1770	1770	0
101	20240117	185300	961619329	1770	1770	1770	1770	0
102	20240117	185200	961619329	1770	1770	1770	1770	0
103	20240117	185100	961619329	1770	1770	1770	1770	0
104	20240117	185000	961619329	1770	1770	1770	1770	0
105	20240117	184900	961619329	1770	1770	1770	1770	0
106	20240117	184800	961619329	1770	1770	1770	1770	0
107	20240117	184700	961619329	1770	1770	1770	1770	0
108	20240117	184600	961619329	1770	1770	1770	1770	0
109	20240117	184500	961619329	1770	1770	1770	1770	0
110	20240117	184400	961619329	1770	1770	1770	1770	0
111	20240117	184300	961619329	1770	1770	1770	1770	0
112	20240117	184200	961619329	1770	1770	1770	1770	0
113	20240117	184100	961619329	1770	1770	1770	1770	0
114	20240117	184000	961619329	1770	1770	1770	1770	0
115	20240117	183900	961619329	1770	1770	1770	1770	0
116	20240117	183800	961619329	1770	1770	1770	1770	0
117	20240117	183700	961619329	1770	1770	1770	1770	0
118	20240117	183600	961619329	1770	1770	1770	1770	0
119	20240117	183500	961619329	1770	1770	1770	1770	0
120	20240117	183400	961619329	1770	1770	1770	1770	0
121	20240117	183300	961619329	1770	1770	1770	1770	0
122	20240117	183200	961619329	1770	1770	1770	1770	3422
123	20240117	183100	961619329	1770	1770	1770	1770	0
124	20240117	183000	961619329	1770	1770	1770	1770	0
125	20240117	182900	961619329	1770	1770	1770	1770	0
126	20240117	182800	961619329	1770	1770	1770	1770	0
127	20240117	182700	961619329	1770	1770	1770	1770	0
128	20240117	182600	961619329	1770	1770	1770	1770	0
129	20240117	182500	961619329	1770	1770	1770	1770	0
130	20240117	182400	961619329	1770	1770	1770	1770	0
131	20240117	182300	961619329	1770	1770	1770	1770	0
132	20240117	182200	961619329	1770	1770	1770	1770	0
133	20240117	182100	961619329	1770	1770	1770	1770	0
134	20240117	182000	961619329	1770	1770	1770	1770	0
135	20240117	181900	961619329	1770	1770	1770	1770	0
136	20240117	181800	961619329	1770	1770	1770	1770	0
137	20240117	181700	961619329	1770	1770	1770	1770	0
138	20240117	181600	961619329	1770	1770	1770	1770	0
139	20240117	181500	961619329	1770	1770	1770	1770	0
140	20240117	181400	961619329	1770	1770	1770	1770	0
141	20240117	181300	961619329	1770	1770	1770	1770	0
142	20240117	181200	961619329	1770	1770	1770	1770	0
143	20240117	181100	961619329	1770	1770	1770	1770	0
144	20240117	181000	961619329	1770	1770	1770	1770	0
145	20240117	180900	961619329	1770	1770	1770	1770	0
146	20240117	180800	961619329	1770	1770	1770	1770	0
147	20240117	180700	961619329	1770	1770	1770	1770	0
148	20240117	180600	961619329	1770	1770	1770	1770	0
149	20240117	180500	961619329	1770	1770	1770	1770	0
150	20240117	180400	961619329	1770	1770	1770	1770	0
151	20240117	180300	961619329	1770	1770	1770	1770	0
152	20240117	180200	961619329	1770	1770	1770	1770	3422
153	20240117	180100	961619329	1770	1770	1770	1770	0
154	20240117	180000	961619329	1770	1770	1770	1770	0
155	20240117	175900	961619329	1770	1770	1770	1770	0
156	20240117	175800	961619329	1770	1770	1770	1770	0
157	20240117	175700	961619329	1770	1770	1770	1770	0
158	20240117	175600	961619329	1770	1770	1770	1770	0
159	20240117	175500	961619329	1770	1770	1770	1770	0
160	20240117	175400	961619329	1770	1770	1770	1770	0
161	20240117	175300	961619329	1770	1770	1770	1770	0
162	20240117	175200	961619329	1770	1770	1770	1770	0
163	20240117	175100	961619329	1770	1770	1770	1770	0
164	20240117	175000	961619329	1770	1770	1770	1770	0
165	20240117	174900	961619329	1770	1770	1770	1770	0
166	20240117	174800	961619329	1770	1770	1770	1770	0
167	20240117	174700	961619329	1770	1770	1770	1770	0
168	20240117	174600	961619329	1770	1770	1770	1770	0
169	20240117	174500	961619329	1770	1770	1770	1770	0
170	20240117	174400	961619329	1770	1770	1770	1770	0
171	20240117	174300	961619329	1770	1770	1770	1770	0
172	20240117	174200	961619329	1770	1770	1770	1770	0
173	20240117	174100	961619329	1770	1770	1770	1770	0
174	20240117	174000	961619329	1770	1770	1770	1770	0
175	20240117	173900	961619329	1770	1770	1770	1770	0
176	20240117	173800	961619329	1770	1770	1770	1770	0
177	20240117	173700	961619329	1770	1770	1770	1770	0
178	20240117	173600	961619329	1770	1770	1770	1770	0
179	20240117	173500	961619329	1770	1770	1770	1770	0
180	20240117	173400	961619329	1770	1770	1770	1770	0
181	20240117	173300	961619329	1770	1770	1770	1770	0
182	20240117	173200	961619329	1770	1770	1770	1770	3422
183	20240117	173100	961619329	1770	1770	1770	1770	0
184	20240117	173000	961619329	1770	1770	1770	1770	0
185	20240117	172900	961619329	1770	1770	1770	1770	0
186	20240117	172800	961619329	1770	1770	1770	1770	0
187	20240117	172700	961619329	1770	1770	1770	1770	0
188	20240117	172600	961619329	1770	1770	1770	1770	0
189	20240117	172500	961619329	1770	1770	1770	1770	0
190	20240117	172400	961619329	1770	1770	1770	1770	0
191	20240117	172300	961619329	1770	1770	1770	1770	0
192	20240117	172200	961619329	1770	1770	1770	1770	0
193	20240117	172100	961619329	1770	1770	1770	1770	0
194	20240117	172000	961619329	1770	1770	1770	1770	0
195	20240117	171900	961619329	1770	1770	1770	1770	0
196	20240117	171800	961619329	1770	1770	1770	1770	0
197	20240117	171700	961619329	1770	1770	1770	1770	0
198	20240117	171600	961619329	1770	1770	1770	1770	0
199	20240117	171500	961619329	1770	1770	1770	1770	0
200	20240117	171400	961619329	1770	1770	1770	1770	0
201	20240117	171300	961619329	1770	1770	1770	1770	0
202	20240117	171200	961619329	1770	1770	1770	1770	0
203	20240117	171100	961619329	1770	1770	1770	1770	0
204	20240117	171000	961619329	1770	1770	1770	1770	0
205	20240117	170900	961619329	1770	1770	1770	1770	0
206	20240117	170800	961619329	1770	1770	1770	1770	0
207	20240117	170700	961619329	1770	1770	1770	1770	0
208	20240117	170600	961619329	1770	1770	1770	1770	0
209	20240117	170500	961619329	1770	1770	1770	1770	0
210	20240117	170400	961619329	1770	1770	1770	1770	0
211	20240117	170300	961619329	1770	1770	1770	1770	0
212	20240117	170200	961619329	1770	1770	1770	1770	3422
213	20240117	170100	961619329	1770	1770	1770	1770	0
214	20240117	170000	961619329	1770	1770	1770	1770	0
215	20240117	165900	961619329	1770	1770	1770	1770	0
216	20240117	165800	961619329	1770	1770	1770	1770	0
217	20240117	165700	961619329	1770	1770	1770	1770	0
218	20240117	165600	961619329	1770	1770	1770	1770	0
219	20240117	165500	961619329	1770	1770	1770	1770	0
220	20240117	165400	961619329	1770	1770	1770	1770	0
221	20240117	165300	961619329	1770	1770	1770	1770	0
222	20240117	165200	961619329	1770	1770	1770	1770	0
223	20240117	165100	961619329	1770	1770	1770	1770	0
224	20240117	165000	961619329	1770	1770	1770	1770	0
225	20240117	164900	961619329	1770	1770	1770	1770	0
226	20240117	164800	961619329	1770	1770	1770	1770	0
227	20240117	164700	961619329	1770	1770	1770	1770	0
228	20240117	164600	961619329	1770	1770	1770	1770	0
229	20240117	164500	961619329	1770	1770	1770	1770	0
230	20240117	164400	961619329	1770	1770	1770	1770	0
231	20240117	164300	961619329	1770	1770	1770	1770	0
232	20240117	164200	961619329	1770	1770	1770	1770	0
233	20240117	164100	961619329	1770	1770	1770	1770	0
234	20240117	164000	961619329	1770	1770	1770	1770	0
235	20240117	163900	961619329	1770	1770	1770	1770	0
236	20240117	163800	961619329	1770	1770	1770	1770	0
237	20240117	163700	961619329	1770	1770	1770	1770	0
238	20240117	163600	961619329	1770	1770	1770	1770	0
239	20240117	163500	961619329	1770	1770	1770	1770	0
240	20240117	163400	961619329	1770	1770	1770	1770	0
241	20240117	163300	961619329	1770	1770	1770	1770	0
242	20240117	163200	961619329	1770	1770	1770	1770	3422
243	20240117	163100	961619329	1770	1770	1770	1770	0
244	20240117	163000	961619329	1770	1770	1770	1770	0
245	20240117	162900	961619329	1770	1770	1770	1770	0
246	20240117	162800	961619329	1770	1770	1770	1770	0
247	20240117	162700	961619329	1770	1770	1770	1770	0
248	20240117	162600	961619329	1770	1770	1770	1770	0
249	20240117	162500	961619329	1770	1770	1770	1770	0
250	20240117	162400	961619329	1770	1770	1770	1770	0
251	20240117	162300	961619329	1770	1770	1770	1770	0
252	20240117	162200	961619329	1770	1770	1770	1770	0
253	20240117	162100	961619329	1770	1770	1770	1770	0
254	20240117	162000	961619329	1770	1770	1770	1770	0
255	20240117	161900	961619329	1770	1770	1770	1770	0
256	20240117	161800	961619329	1770	1770	1770	1770	0
257	20240117	161700	961619329	1770	1770	1770	1770	0
258	20240117	161600	961619329	1770	1770	1770	1770	0
259	20240117	161500	961619329	1770	1770	1770	1770	0
260	20240117	161400	961619329	1770	1770	1770	1770	0
261	20240117	161300	961619329	1770	1770	1770	1770	0
262	20240117	161200	961619329	1770	1770	1770	1770	0
263	20240117	161100	961619329	1770	1770	1770	1770	0
264	20240117	161000	961619329	1770	1770	1770	1770	0
265	20240117	160900	961619329	1770	1770	1770	1770	0
266	20240117	160800	961619329	1770	1770	1770	1770	0
267	20240117	160700	961619329	1770	1770	1770	1770	0
268	20240117	160600	961619329	1770	1770	1770	1770	0
269	20240117	160500	961619329	1770	1770	1770	1770	0
270	20240117	160400	961619329	1770	1770	1770	1770	0
271	20240117	160300	961619329	1770	1770	1770	1770	0
272	20240117	160200	961619329	1770	1770	1770	1770	3422
273	20240117	160100	961619329	1770	1770	1770	1770	0
274	20240117	160000	961619329	1770	1770	1770	1770	0
275	20240117	155900	961619329	1770	1770	1770	1770	0
276	20240117	155800	961619329	1770	1770	1770	1770	0
277	20240117	155700	961619329	1770	1770	1770	1770	0
278	20240117	155600	961619329	1770	1770	1770	1770	0
279	20240117	155500	961619329	1770	1770	1770	1770	0
280	20240117	155400	961619329	1770	1770	1770	1770	0
281	20240117	155300	961619329	1770	1770	1770	1770	0
282	20240117	155200	961619329	1770	1770	1770	1770	0
283	20240117	155100	961619329	1770	1770	1770	1770	0
284	20240117	155000	961619329	1770	1770	1770	1770	0
285	20240117	154900	961619329	1770	1770	1770	1770	0
286	20240117	154800	961619329	1770	1770	1770	1770	0
287	20240117	154700	961619329	1770	1770	1770	1770	0
288	20240117	154600	961619329	1770	1770	1770	1770	0
289	20240117	154500	961619329	1770	1770	1770	1770	0
290	20240117	154400	961619329	1770	1770	1770	1770	0
291	20240117	154300	961619329	1770	1770	1770	1770	0
292	20240117	154200	961619329	1770	1770	1770	1770	0
293	20240117	154100	961619329	1770	1770	1770	1770	0
294	20240117	154000	961619329	1770	1770	1770	1770	0
295	20240117	153900	961619329	1770	1770	1770	1770	0
296	20240117	153800	961619329	1770	1770	1770	1770	0
297	20240117	153700	961619329	1770	1770	1770	1770	0
298	20240117	153600	961619329	1770	1770	1770	1770	0
299	20240117	153500	961619329	1770	1770	1770	1770	0
300	20240117	153400	961619329	1770	1770	1770	1770	0
301	20240117	153300	961619329	1770	1770	1770	1770	0
302	20240117	153200	961619329	1770	1770	1770	1770	3422
303	20240117	153100	961619329	1770	1770	1770	1770	0
304	20240117	153000	961619329	1770	1770	1770	1770	3422
305	20240117	152900	955562389	1757	1757	1757	1757	0
306	20240117	152800	955562389	1757	1757	1757	1757	0
307	20240117	152700	955562389	1757	1757	1757	1757	0
308	20240117	152600	955562389	1757	1757	1757	1757	0
309	20240117	152500	955562389	1757	1757	1757	1757	0
310	20240117	152400	955562389	1757	1757	1757	1757	0
311	20240117	152300	955562389	1757	1757	1757	1757	0
312	20240117	152200	955562389	1757	1757	1757	1757	0
313	20240117	152100	955562389	1757	1757	1757	1757	0
314	20240117	152000	955562389	1757	1757	1757	1757	0
315	20240117	151900	955562389	1757	1772	1772	1755	1038
316	20240117	151800	953731325	1771	1771	1771	1771	32
317	20240117	151700	953674653	1775	1774	1776	1774	80
318	20240117	151600	953532639	1775	1766	1775	1766	630
319	20240117	151500	952416912	1767	1769	1769	1766	703
320	20240117	151400	951174713	1755	1767	1767	1755	4643
321	20240117	151300	943002060	1767	1767	1767	1767	356
322	20240117	151200	942373008	1769	1769	1769	1769	0
323	20240117	151100	942373008	1769	1769	1769	1769	0
324	20240117	151000	942373008	1769	1762	1769	1760	317
325	20240117	150900	941814872	1771	1771	1771	1771	0
326	20240117	150800	941814872	1771	1762	1771	1761	1069
327	20240117	150700	939932347	1771	1761	1771	1761	3
328	20240117	150600	939927054	1761	1761	1761	1761	85
329	20240117	150500	939777369	1771	1771	1771	1771	0
330	20240117	150400	939777369	1771	1765	1771	1761	12296
331	20240117	150300	918099426	1772	1765	1772	1764	15903
332	20240117	150200	890030763	1771	1765	1771	1765	10010
333	20240117	150100	872363053	1771	1771	1771	1765	5522
334	20240117	150000	862616591	1765	1766	1766	1765	1030
335	20240117	145900	860798632	1771	1771	1771	1771	0
336	20240117	145800	860798632	1771	1766	1771	1765	501
337	20240117	145700	859914169	1771	1766	1771	1766	104
338	20240117	145600	859730500	1771	1771	1771	1771	0
339	20240117	145500	859730500	1771	1771	1771	1771	0
340	20240117	145400	859730500	1771	1766	1771	1766	239
341	20240117	145300	859308421	1771	1771	1771	1771	1
342	20240117	145200	859306650	1766	1766	1766	1766	5
343	20240117	145100	859297820	1771	1766	1771	1766	162
344	20240117	145000	859011723	1771	1771	1771	1765	91
345	20240117	144900	858851096	1765	1765	1765	1765	311
346	20240117	144800	858302181	1771	1771	1771	1765	191
347	20240117	144700	857965054	1766	1769	1769	1766	19430
348	20240117	144600	823631261	1771	1771	1771	1771	18
349	20240117	144500	823599383	1769	1769	1769	1769	289
350	20240117	144400	823088142	1769	1769	1769	1769	0
351	20240117	144300	823088142	1769	1769	1769	1769	0
352	20240117	144200	823088142	1769	1770	1770	1769	3288
353	20240117	144100	817269893	1771	1771	1771	1771	0
354	20240117	144000	817269893	1771	1772	1772	1771	1097
355	20240117	143900	815327101	1772	1772	1772	1772	55
356	20240117	143800	815229641	1772	1772	1772	1772	0
357	20240117	143700	815229641	1772	1773	1773	1772	1795
358	20240117	143600	812048886	1773	1773	1773	1773	0
359	20240117	143500	812048886	1773	1773	1773	1773	0
360	20240117	143400	812048886	1773	1777	1777	1773	1589
361	20240117	143300	809231268	1777	1777	1777	1777	0
362	20240117	143200	809231268	1777	1777	1777	1777	0
363	20240117	143100	809231268	1777	1777	1777	1777	0
364	20240117	143000	809231268	1777	1777	1777	1777	148
365	20240117	142900	808968272	1777	1777	1777	1777	0
366	20240117	142800	808968272	1777	1777	1777	1777	0
367	20240117	142700	808968272	1777	1777	1777	1777	0
368	20240117	142600	808968272	1777	1777	1777	1777	3
369	20240117	142500	808962941	1777	1777	1777	1777	0
370	20240117	142400	808962941	1777	1777	1777	1777	10
371	20240117	142300	808945171	1777	1777	1777	1777	0
372	20240117	142200	808945171	1777	1777	1777	1777	0
373	20240117	142100	808945171	1777	1777	1777	1777	0
374	20240117	142000	808945171	1777	1777	1777	1777	0
375	20240117	141900	808945171	1777	1777	1777	1777	0
376	20240117	141800	808945171	1777	1777	1777	1777	0
377	20240117	141700	808945171	1777	1777	1777	1777	0
378	20240117	141600	808945171	1777	1777	1777	1777	0
379	20240117	141500	808945171	1777	1777	1777	1777	0
380	20240117	141400	808945171	1777	1777	1777	1777	0
381	20240117	141300	808945171	1777	1777	1777	1777	178
382	20240117	141200	808628865	1774	1774	1774	1774	0
383	20240117	141100	808628865	1774	1774	1774	1774	200
384	20240117	141000	808274065	1774	1774	1774	1774	0
385	20240117	140900	808274065	1774	1774	1774	1774	200
386	20240117	140800	807919265	1774	1774	1774	1774	300
387	20240117	140700	807387065	1774	1777	1777	1774	305
388	20240117	140600	806845980	1777	1777	1777	1777	0
389	20240117	140500	806845980	1777	1777	1777	1777	0
390	20240117	140400	806845980	1777	1777	1777	1777	447
391	20240117	140300	806051661	1777	1777	1777	1777	0
392	20240117	140200	806051661	1777	1777	1777	1777	0
393	20240117	140100	806051661	1777	1777	1777	1777	0
394	20240117	140000	806051661	1777	1777	1777	1777	0
395	20240117	135900	806051661	1777	1777	1777	1777	0
396	20240117	135800	806051661	1777	1778	1778	1777	1559
397	20240117	135700	803280478	1777	1777	1777	1777	0
398	20240117	135600	803280478	1777	1777	1777	1777	0
399	20240117	135500	803280478	1777	1777	1777	1777	500
400	20240117	135400	802391978	1778	1778	1778	1778	0
401	20240117	135300	802391978	1778	1778	1778	1778	0
402	20240117	135200	802391978	1778	1774	1778	1774	3200
403	20240117	135100	796708775	1771	1771	1771	1771	0
404	20240117	135000	796708775	1771	1771	1771	1771	6
405	20240117	134900	796698149	1774	1774	1774	1774	30
406	20240117	134800	796644929	1775	1775	1775	1775	0
407	20240117	134700	796644929	1775	1775	1775	1775	0
408	20240117	134600	796644929	1775	1775	1775	1775	0
409	20240117	134500	796644929	1775	1775	1775	1775	7
410	20240117	134400	796632504	1775	1775	1775	1775	1
411	20240117	134300	796630729	1770	1770	1770	1770	0
412	20240117	134200	796630729	1770	1770	1770	1770	5000
413	20240117	134100	787780729	1770	1770	1770	1770	0
414	20240117	134000	787780729	1770	1772	1772	1770	60000
415	20240117	133900	681568557	1772	1772	1772	1772	0
416	20240117	133800	681568557	1772	1772	1772	1772	150
417	20240117	133700	681302757	1773	1773	1773	1773	101
418	20240117	133600	681123684	1775	1773	1775	1773	111
419	20240117	133500	680926859	1773	1773	1773	1773	0
420	20240117	133400	680926859	1773	1773	1773	1773	565
421	20240117	133300	679925114	1773	1772	1773	1772	537
422	20240117	133200	678973113	1771	1771	1771	1771	1200
423	20240117	133100	676847913	1773	1773	1773	1773	0
424	20240117	133000	676847913	1773	1773	1773	1773	0
425	20240117	132900	676847913	1773	1773	1773	1773	141
426	20240117	132800	676597920	1771	1771	1771	1771	5
427	20240117	132700	676589065	1771	1772	1772	1771	5400
428	20240117	132600	667022726	1773	1773	1773	1773	0
429	20240117	132500	667022726	1773	1773	1773	1773	56
430	20240117	132400	666923438	1773	1773	1773	1773	72
431	20240117	132300	666795782	1773	1773	1773	1773	0
432	20240117	132200	666795782	1773	1773	1773	1773	192
433	20240117	132100	666455366	1773	1773	1773	1772	1246
434	20240117	132000	664246446	1773	1773	1773	1773	0
435	20240117	131900	664246446	1773	1773	1773	1773	0
436	20240117	131800	664246446	1773	1773	1773	1773	0
437	20240117	131700	664246446	1773	1773	1773	1773	0
438	20240117	131600	664246446	1773	1773	1773	1773	460
439	20240117	131500	663430866	1773	1773	1773	1773	8
440	20240117	131400	663416682	1772	1772	1772	1772	0
441	20240117	131300	663416682	1772	1772	1772	1772	700
442	20240117	131200	662176282	1771	1771	1771	1771	0
443	20240117	131100	662176282	1771	1777	1777	1771	4050
444	20240117	131000	654996876	1777	1777	1777	1777	0
445	20240117	130900	654996876	1777	1775	1777	1775	596
446	20240117	130800	653938972	1775	1775	1775	1775	0
447	20240117	130700	653938972	1775	1775	1775	1775	6
448	20240117	130600	653928322	1775	1775	1775	1775	0
449	20240117	130500	653928322	1775	1775	1775	1775	500
450	20240117	130400	653040822	1771	1771	1771	1771	10
451	20240117	130300	653023112	1771	1771	1771	1771	1450
452	20240117	130200	650455162	1771	1771	1771	1771	700
453	20240117	130100	649215462	1773	1773	1773	1773	70
454	20240117	130000	649091352	1771	1772	1772	1771	2740
455	20240117	125900	644238472	1773	1772	1773	1772	2
456	20240117	125800	644234927	1771	1771	1771	1771	0
457	20240117	125700	644234927	1771	1771	1771	1771	1938
458	20240117	125600	640802729	1771	1771	1771	1771	0
459	20240117	125500	640802729	1771	1771	1771	1771	1200
460	20240117	125400	638677529	1771	1771	1771	1771	0
461	20240117	125300	638677529	1771	1771	1771	1771	0
462	20240117	125200	638677529	1771	1771	1771	1771	0
463	20240117	125100	638677529	1771	1772	1772	1771	1584
464	20240117	125000	635871681	1773	1773	1773	1773	0
465	20240117	124900	635871681	1773	1777	1777	1773	332
466	20240117	124800	635282663	1775	1775	1775	1775	0
467	20240117	124700	635282663	1775	1775	1775	1775	54
468	20240117	124600	635186813	1777	1777	1777	1777	28
469	20240117	124500	635137057	1777	1777	1778	1777	357
470	20240117	124400	634502382	1771	1771	1771	1771	0
471	20240117	124300	634502382	1771	1771	1771	1771	0
472	20240117	124200	634502382	1771	1771	1771	1771	0
473	20240117	124100	634502382	1771	1771	1771	1771	0
474	20240117	124000	634502382	1771	1771	1771	1771	0
475	20240117	123900	634502382	1771	1771	1771	1771	0
476	20240117	123800	634502382	1771	1771	1771	1771	0
477	20240117	123700	634502382	1771	1771	1771	1771	0
478	20240117	123600	634502382	1771	1771	1771	1771	0
479	20240117	123500	634502382	1771	1771	1771	1771	0
480	20240117	123400	634502382	1771	1771	1771	1771	0
481	20240117	123300	634502382	1771	1771	1771	1771	0
482	20240117	123200	634502382	1771	1771	1771	1771	0
483	20240117	123100	634502382	1771	1771	1771	1771	0
484	20240117	123000	634502382	1771	1772	1772	1771	1200
485	20240117	122900	632376155	1772	1772	1772	1772	0
486	20240117	122800	632376155	1772	1772	1772	1772	0
487	20240117	122700	632376155	1772	1772	1772	1772	6
488	20240117	122600	632365523	1772	1772	1772	1772	0
489	20240117	122500	632365523	1772	1772	1772	1772	0
490	20240117	122400	632365523	1772	1772	1772	1772	0
491	20240117	122300	632365523	1772	1772	1772	1772	0
492	20240117	122200	632365523	1772	1772	1772	1772	315
493	20240117	122100	631807343	1772	1772	1772	1772	0
494	20240117	122000	631807343	1772	1772	1772	1772	0
495	20240117	121900	631807343	1772	1772	1772	1772	0
496	20240117	121800	631807343	1772	1772	1772	1772	0
497	20240117	121700	631807343	1772	1772	1772	1772	0
498	20240117	121600	631807343	1772	1772	1772	1772	0
499	20240117	121500	631807343	1772	1772	1772	1772	0
500	20240117	121400	631807343	1772	1772	1772	1772	0
501	20240117	121300	631807343	1772	1772	1772	1772	156
502	20240117	121200	631530911	1771	1771	1771	1771	0
503	20240117	121100	631530911	1771	1773	1773	1771	10550
504	20240117	121000	612842802	1773	1774	1774	1773	3061
505	20240117	120900	607415305	1773	1773	1773	1773	0
506	20240117	120800	607415305	1773	1773	1773	1773	210
507	20240117	120700	607042975	1773	1773	1773	1773	0
508	20240117	120600	607042975	1773	1777	1777	1773	19039
509	20240117	120500	573278994	1781	1781	1781	1781	0
510	20240117	120400	573278994	1781	1781	1781	1781	0
511	20240117	120300	573278994	1781	1781	1781	1781	0
512	20240117	120200	573278994	1781	1781	1781	1781	0
513	20240117	120100	573278994	1781	1781	1781	1781	0
514	20240117	120000	573278994	1781	1781	1781	1781	0
515	20240117	115900	573278994	1781	1781	1781	1781	10
516	20240117	115800	573261184	1781	1781	1781	1781	25
517	20240117	115700	573216659	1781	1781	1781	1781	0
518	20240117	115600	573216659	1781	1781	1781	1781	0
519	20240117	115500	573216659	1781	1781	1781	1781	0
520	20240117	115400	573216659	1781	1780	1781	1776	39
521	20240117	115300	573147238	1780	1780	1780	1780	310
522	20240117	115200	572595438	1780	1780	1780	1780	200
523	20240117	115100	572239438	1780	1780	1780	1780	0
524	20240117	115000	572239438	1780	1780	1780	1780	0
525	20240117	114900	572239438	1780	1780	1780	1780	5
526	20240117	114800	572230538	1780	1780	1780	1780	0
527	20240117	114700	572230538	1780	1776	1780	1776	3010
528	20240117	114600	566877102	1776	1776	1776	1776	0
529	20240117	114500	566877102	1776	1776	1776	1776	0
530	20240117	114400	566877102	1776	1778	1778	1776	1860
531	20240117	114300	563572640	1780	1780	1780	1780	1
532	20240117	114200	563570860	1780	1780	1780	1780	0
533	20240117	114100	563570860	1780	1780	1780	1780	0
534	20240117	114000	563570860	1780	1780	1780	1780	0
535	20240117	113900	563570860	1780	1780	1780	1780	0
536	20240117	113800	563570860	1780	1782	1782	1780	2460
537	20240117	113700	559188944	1780	1780	1780	1780	0
538	20240117	113600	559188944	1780	1780	1780	1780	0
539	20240117	113500	559188944	1780	1780	1780	1780	300
540	20240117	113400	558654944	1781	1782	1782	1781	104
541	20240117	113300	558469620	1782	1782	1782	1782	64
542	20240117	113200	558355572	1783	1787	1787	1783	5617
543	20240117	113100	548329036	1787	1788	1788	1787	6325
544	20240117	113000	537020737	1789	1791	1791	1789	1986
545	20240117	112900	533465951	1791	1792	1792	1791	310
546	20240117	112800	532910641	1792	1792	1792	1792	165
547	20240117	112700	532614961	1792	1792	1792	1792	402
548	20240117	112600	531894577	1802	1802	1802	1802	0
549	20240117	112500	531894577	1802	1802	1802	1802	1
550	20240117	112400	531892775	1791	1791	1791	1791	0
551	20240117	112300	531892775	1791	1791	1791	1791	0
552	20240117	112200	531892775	1791	1791	1791	1791	0
553	20240117	112100	531892775	1791	1791	1791	1791	0
554	20240117	112000	531892775	1791	1791	1791	1791	0
555	20240117	111900	531892775	1791	1800	1800	1791	1556
556	20240117	111800	529100975	1803	1803	1803	1803	1
557	20240117	111700	529099172	1790	1790	1790	1790	180
558	20240117	111600	528776972	1797	1800	1800	1797	6746
559	20240117	111500	516643308	1800	1800	1800	1800	201
560	20240117	111400	516281508	1800	1802	1802	1800	2435
561	20240117	111300	511898306	1802	1802	1802	1802	2
562	20240117	111200	511894702	1802	1803	1803	1802	176
563	20240117	111100	511577440	1803	1803	1803	1803	2200
564	20240117	111000	507610840	1803	1803	1803	1803	105
565	20240117	110900	507421525	1803	1803	1803	1803	0
566	20240117	110800	507421525	1803	1803	1803	1803	1
567	20240117	110700	507419722	1805	1800	1805	1800	1350
568	20240117	110600	504984722	1802	1803	1803	1802	196
569	20240117	110500	504631439	1805	1805	1805	1805	274
570	20240117	110400	504136869	1805	1805	1805	1805	726
571	20240117	110300	502826439	1803	1805	1805	1803	2000
572	20240117	110200	499218981	1809	1809	1809	1809	0
573	20240117	110100	499218981	1809	1810	1810	1809	212
574	20240117	110000	498835263	1810	1815	1815	1810	205
575	20240117	105900	498463193	1815	1815	1815	1815	1000
576	20240117	105800	496648193	1815	1816	1817	1815	2884
577	20240117	105700	491412665	1816	1814	1816	1814	1759
578	20240117	105600	488220471	1812	1812	1812	1812	161
579	20240117	105500	487928739	1812	1812	1812	1812	50
580	20240117	105400	487838139	1810	1815	1815	1810	500
581	20240117	105300	486932089	1815	1818	1818	1815	958
582	20240117	105200	485192995	1820	1820	1820	1809	1702
583	20240117	105100	482096366	1820	1819	1820	1818	4163
584	20240117	105000	474523929	1819	1810	1819	1810	33159
585	20240117	104900	414377119	1810	1810	1810	1810	0
586	20240117	104800	414377119	1810	1810	1810	1810	1601
587	20240117	104700	411479309	1810	1807	1810	1807	200
588	20240117	104600	411117825	1810	1810	1810	1810	0
589	20240117	104500	411117825	1810	1810	1810	1810	0
590	20240117	104400	411117825	1810	1810	1810	1810	0
591	20240117	104300	411117825	1810	1810	1810	1810	0
592	20240117	104200	411117825	1810	1810	1810	1810	0
593	20240117	104100	411117825	1810	1810	1810	1810	0
594	20240117	104000	411117825	1810	1810	1810	1810	0
595	20240117	103900	411117825	1810	1810	1810	1810	177
596	20240117	103800	410797455	1810	1808	1810	1808	2000
597	20240117	103700	407179401	1808	1808	1808	1808	1
598	20240117	103600	407177593	1807	1807	1807	1807	65
599	20240117	103500	407060138	1807	1805	1807	1805	294
600	20240117	103400	406529462	1805	1804	1805	1804	1064
601	20240117	103300	404609210	1806	1806	1806	1806	158
602	20240117	103200	404323862	1805	1805	1805	1805	197
603	20240117	103100	403968277	1787	1787	1787	1787	0
604	20240117	103000	403968277	1787	1787	1787	1787	1
605	20240117	102900	403966490	1787	1806	1806	1787	4
606	20240117	102800	403959285	1806	1809	1810	1782	3799
607	20240117	102700	397161442	1810	1810	1810	1810	0
608	20240117	102600	397161442	1810	1810	1810	1810	161
609	20240117	102500	396870032	1810	1810	1810	1810	1
610	20240117	102400	396868222	1810	1800	1810	1800	1510
611	20240117	102300	394150122	1800	1800	1800	1800	0
612	20240117	102200	394150122	1800	1792	1800	1792	10220
613	20240117	102100	375816590	1792	1780	1792	1780	501
614	20240117	102000	374924798	1792	1792	1792	1792	1
615	20240117	101900	374923006	1781	1781	1781	1781	266
616	20240117	101800	374449260	1780	1780	1780	1780	150
617	20240117	101700	374182260	1780	1780	1780	1780	0
618	20240117	101600	374182260	1780	1778	1780	1773	1011
619	20240117	101500	372388504	1780	1780	1780	1780	24
620	20240117	101400	372345784	1779	1779	1779	1779	25
621	20240117	101300	372301309	1773	1773	1773	1773	50
622	20240117	101200	372212659	1773	1773	1773	1773	0
623	20240117	101100	372212659	1773	1773	1773	1773	480
624	20240117	101000	371361619	1773	1780	1780	1773	435
625	20240117	100900	370589419	1772	1785	1785	1772	3218
626	20240117	100800	364880300	1785	1785	1785	1785	13
627	20240117	100700	364857095	1785	1785	1785	1785	0
628	20240117	100600	364857095	1785	1785	1785	1785	927
629	20240117	100500	363202400	1774	1782	1782	1773	46346
630	20240117	100400	280919908	1782	1791	1791	1780	30062
631	20240117	100300	227397589	1800	1800	1800	1790	932
632	20240117	100200	225728212	1800	1803	1803	1790	5823
633	20240117	100100	215295383	1814	1814	1814	1803	1802
634	20240117	100000	212045355	1803	1804	1804	1803	2648
635	20240117	095900	207270068	1802	1802	1802	1802	171
636	20240117	095800	206961926	1802	1809	1810	1802	1421
637	20240117	095700	204393336	1810	1805	1810	1805	750
638	20240117	095600	203036292	1805	1805	1805	1805	0
639	20240117	095500	203036292	1805	1801	1807	1801	5112
640	20240117	095400	193810619	1800	1800	1800	1800	5011
641	20240117	095300	184790819	1790	1790	1790	1790	1238
642	20240117	095200	182574799	1790	1790	1790	1790	0
643	20240117	095100	182574799	1790	1790	1790	1790	2241
644	20240117	095000	178563409	1790	1801	1801	1790	922
645	20240117	094900	176903085	1803	1803	1803	1803	0
646	20240117	094800	176903085	1803	1802	1803	1802	528
647	20240117	094700	175951351	1790	1791	1791	1784	2020
648	20240117	094600	172335264	1804	1802	1804	1802	381
649	20240117	094500	171648008	1790	1790	1790	1790	0
650	20240117	094400	171648008	1790	1790	1790	1790	0
651	20240117	094300	171648008	1790	1790	1790	1790	0
652	20240117	094200	171648008	1790	1790	1790	1790	0
653	20240117	094100	171648008	1790	1790	1790	1790	675
654	20240117	094000	170439758	1790	1790	1790	1790	6
655	20240117	093900	170429018	1784	1784	1787	1784	201
656	20240117	093800	170069960	1784	1784	1784	1784	1
657	20240117	093700	170068176	1784	1784	1784	1784	11
658	20240117	093600	170048552	1773	1773	1773	1773	608
659	20240117	093500	168970568	1786	1786	1786	1786	1
660	20240117	093400	168968782	1770	1773	1773	1770	11393
661	20240117	093300	148799927	1773	1773	1773	1773	2000
662	20240117	093200	145253927	1771	1782	1782	1770	3038
663	20240117	093100	139859114	1780	1780	1780	1780	0
664	20240117	093000	139859114	1780	1780	1780	1780	0
665	20240117	092900	139859114	1780	1780	1780	1780	0
666	20240117	092800	139859114	1780	1799	1799	1780	1300
667	20240117	092700	137539414	1799	1799	1799	1799	0
668	20240117	092600	137539414	1799	1799	1799	1799	10
669	20240117	092500	137521424	1799	1799	1800	1799	2001
670	20240117	092400	133919645	1805	1794	1805	1794	3001
671	20240117	092300	128519144	1790	1803	1803	1790	392
672	20240117	092200	127817451	1774	1780	1800	1774	3057
673	20240117	092100	122324615	1780	1780	1780	1780	1
674	20240117	092000	122322835	1780	1780	1780	1780	129
675	20240117	091900	122093215	1780	1780	1780	1780	160
676	20240117	091800	121808415	1780	1780	1780	1770	1000
677	20240117	091700	120028954	1780	1780	1785	1780	3001
678	20240117	091600	114687169	1785	1785	1785	1784	2014
679	20240117	091500	111093407	1785	1785	1785	1785	5001
680	20240117	091400	102166622	1769	1770	1770	1769	570
681	20240117	091300	101157855	1770	1765	1790	1765	5470
682	20240117	091200	91384838	1765	1764	1765	1762	2966
683	20240117	091100	86155299	1764	1763	1764	1763	2
684	20240117	091000	86151772	1762	1762	1765	1761	3966
685	20240117	090900	79162342	1769	1770	1770	1761	2439
686	20240117	090800	74865869	1770	1773	1773	1770	11112
687	20240117	090700	55194333	1773	1790	1790	1773	3651
688	20240117	090600	48711429	1790	1799	1799	1790	2
689	20240117	090500	48707840	1775	1775	1775	1775	600
690	20240117	090400	47642840	1775	1778	1778	1775	566
691	20240117	090300	46637687	1799	1790	1799	1780	14522
692	20240117	090200	20714033	1808	1808	1808	1808	1
693	20240117	090100	20712225	1810	1795	1810	1781	2002
694	20240117	090000	17139886	1799	1810	1811	1799	9485