KissMeData/054090/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	193600	195448933	1824	1824	1824	1824	5571
3	20240117	193500	195448933	1824	1824	1824	1824	0
4	20240117	193400	195448933	1824	1824	1824	1824	0
5	20240117	193300	195448933	1824	1824	1824	1824	0
6	20240117	193200	195448933	1824	1824	1824	1824	0
7	20240117	193100	195448933	1824	1824	1824	1824	0
8	20240117	193000	195448933	1824	1824	1824	1824	0
9	20240117	192900	195448933	1824	1824	1824	1824	0
10	20240117	192800	195448933	1824	1824	1824	1824	0
11	20240117	192700	195448933	1824	1824	1824	1824	0
12	20240117	192600	195448933	1824	1824	1824	1824	0
13	20240117	192500	195448933	1824	1824	1824	1824	0
14	20240117	192400	195448933	1824	1824	1824	1824	0
15	20240117	192300	195448933	1824	1824	1824	1824	0
16	20240117	192200	195448933	1824	1824	1824	1824	0
17	20240117	192100	195448933	1824	1824	1824	1824	0
18	20240117	192000	195448933	1824	1824	1824	1824	0
19	20240117	191900	195448933	1824	1824	1824	1824	0
20	20240117	191800	195448933	1824	1824	1824	1824	0
21	20240117	191700	195448933	1824	1824	1824	1824	0
22	20240117	191600	195448933	1824	1824	1824	1824	0
23	20240117	191500	195448933	1824	1824	1824	1824	0
24	20240117	191400	195448933	1824	1824	1824	1824	0
25	20240117	191300	195448933	1824	1824	1824	1824	0
26	20240117	191200	195448933	1824	1824	1824	1824	0
27	20240117	191100	195448933	1824	1824	1824	1824	0
28	20240117	191000	195448933	1824	1824	1824	1824	0
29	20240117	190900	195448933	1824	1824	1824	1824	0
30	20240117	190800	195448933	1824	1824	1824	1824	0
31	20240117	190700	195448933	1824	1824	1824	1824	0
32	20240117	190600	195448933	1824	1824	1824	1824	5571
33	20240117	190500	195448933	1824	1824	1824	1824	0
34	20240117	190400	195448933	1824	1824	1824	1824	0
35	20240117	190300	195448933	1824	1824	1824	1824	0
36	20240117	190200	195448933	1824	1824	1824	1824	0
37	20240117	190100	195448933	1824	1824	1824	1824	0
38	20240117	190000	195448933	1824	1824	1824	1824	0
39	20240117	185900	195448933	1824	1824	1824	1824	0
40	20240117	185800	195448933	1824	1824	1824	1824	0
41	20240117	185700	195448933	1824	1824	1824	1824	0
42	20240117	185600	195448933	1824	1824	1824	1824	0
43	20240117	185500	195448933	1824	1824	1824	1824	0
44	20240117	185400	195448933	1824	1824	1824	1824	0
45	20240117	185300	195448933	1824	1824	1824	1824	0
46	20240117	185200	195448933	1824	1824	1824	1824	0
47	20240117	185100	195448933	1824	1824	1824	1824	0
48	20240117	185000	195448933	1824	1824	1824	1824	0
49	20240117	184900	195448933	1824	1824	1824	1824	0
50	20240117	184800	195448933	1824	1824	1824	1824	0
51	20240117	184700	195448933	1824	1824	1824	1824	0
52	20240117	184600	195448933	1824	1824	1824	1824	0
53	20240117	184500	195448933	1824	1824	1824	1824	0
54	20240117	184400	195448933	1824	1824	1824	1824	0
55	20240117	184300	195448933	1824	1824	1824	1824	0
56	20240117	184200	195448933	1824	1824	1824	1824	0
57	20240117	184100	195448933	1824	1824	1824	1824	0
58	20240117	184000	195448933	1824	1824	1824	1824	0
59	20240117	183900	195448933	1824	1824	1824	1824	0
60	20240117	183800	195448933	1824	1824	1824	1824	0
61	20240117	183700	195448933	1824	1824	1824	1824	0
62	20240117	183600	195448933	1824	1824	1824	1824	5571
63	20240117	183500	195448933	1824	1824	1824	1824	0
64	20240117	183400	195448933	1824	1824	1824	1824	0
65	20240117	183300	195448933	1824	1824	1824	1824	0
66	20240117	183200	195448933	1824	1824	1824	1824	0
67	20240117	183100	195448933	1824	1824	1824	1824	0
68	20240117	183000	195448933	1824	1824	1824	1824	0
69	20240117	182900	195448933	1824	1824	1824	1824	0
70	20240117	182800	195448933	1824	1824	1824	1824	0
71	20240117	182700	195448933	1824	1824	1824	1824	0
72	20240117	182600	195448933	1824	1824	1824	1824	0
73	20240117	182500	195448933	1824	1824	1824	1824	0
74	20240117	182400	195448933	1824	1824	1824	1824	0
75	20240117	182300	195448933	1824	1824	1824	1824	0
76	20240117	182200	195448933	1824	1824	1824	1824	0
77	20240117	182100	195448933	1824	1824	1824	1824	0
78	20240117	182000	195448933	1824	1824	1824	1824	0
79	20240117	181900	195448933	1824	1824	1824	1824	0
80	20240117	181800	195448933	1824	1824	1824	1824	0
81	20240117	181700	195448933	1824	1824	1824	1824	0
82	20240117	181600	195448933	1824	1824	1824	1824	0
83	20240117	181500	195448933	1824	1824	1824	1824	0
84	20240117	181400	195448933	1824	1824	1824	1824	0
85	20240117	181300	195448933	1824	1824	1824	1824	0
86	20240117	181200	195448933	1824	1824	1824	1824	0
87	20240117	181100	195448933	1824	1824	1824	1824	0
88	20240117	181000	195448933	1824	1824	1824	1824	0
89	20240117	180900	195448933	1824	1824	1824	1824	0
90	20240117	180800	195448933	1824	1824	1824	1824	0
91	20240117	180700	195448933	1824	1824	1824	1824	0
92	20240117	180600	195448933	1824	1824	1824	1824	5571
93	20240117	180500	195448933	1824	1824	1824	1824	0
94	20240117	180400	195448933	1824	1824	1824	1824	0
95	20240117	180300	195448933	1824	1824	1824	1824	0
96	20240117	180200	195448933	1824	1824	1824	1824	0
97	20240117	180100	195448933	1824	1824	1824	1824	0
98	20240117	180000	195448933	1824	1824	1824	1824	0
99	20240117	175900	195448933	1824	1824	1824	1824	0
100	20240117	175800	195448933	1824	1824	1824	1824	0
101	20240117	175700	195448933	1824	1824	1824	1824	0
102	20240117	175600	195448933	1824	1824	1824	1824	0
103	20240117	175500	195448933	1824	1824	1824	1824	0
104	20240117	175400	195448933	1824	1824	1824	1824	0
105	20240117	175300	195448933	1824	1824	1824	1824	0
106	20240117	175200	195448933	1824	1824	1824	1824	0
107	20240117	175100	195448933	1824	1824	1824	1824	0
108	20240117	175000	195448933	1824	1824	1824	1824	0
109	20240117	174900	195448933	1824	1824	1824	1824	0
110	20240117	174800	195448933	1824	1824	1824	1824	0
111	20240117	174700	195448933	1824	1824	1824	1824	0
112	20240117	174600	195448933	1824	1824	1824	1824	0
113	20240117	174500	195448933	1824	1824	1824	1824	0
114	20240117	174400	195448933	1824	1824	1824	1824	0
115	20240117	174300	195448933	1824	1824	1824	1824	0
116	20240117	174200	195448933	1824	1824	1824	1824	0
117	20240117	174100	195448933	1824	1824	1824	1824	0
118	20240117	174000	195448933	1824	1824	1824	1824	0
119	20240117	173900	195448933	1824	1824	1824	1824	0
120	20240117	173800	195448933	1824	1824	1824	1824	0
121	20240117	173700	195448933	1824	1824	1824	1824	0
122	20240117	173600	195448933	1824	1824	1824	1824	5571
123	20240117	173500	195448933	1824	1824	1824	1824	0
124	20240117	173400	195448933	1824	1824	1824	1824	0
125	20240117	173300	195448933	1824	1824	1824	1824	0
126	20240117	173200	195448933	1824	1824	1824	1824	0
127	20240117	173100	195448933	1824	1824	1824	1824	0
128	20240117	173000	195448933	1824	1824	1824	1824	0
129	20240117	172900	195448933	1824	1824	1824	1824	0
130	20240117	172800	195448933	1824	1824	1824	1824	0
131	20240117	172700	195448933	1824	1824	1824	1824	0
132	20240117	172600	195448933	1824	1824	1824	1824	0
133	20240117	172500	195448933	1824	1824	1824	1824	0
134	20240117	172400	195448933	1824	1824	1824	1824	0
135	20240117	172300	195448933	1824	1824	1824	1824	0
136	20240117	172200	195448933	1824	1824	1824	1824	0
137	20240117	172100	195448933	1824	1824	1824	1824	0
138	20240117	172000	195448933	1824	1824	1824	1824	0
139	20240117	171900	195448933	1824	1824	1824	1824	0
140	20240117	171800	195448933	1824	1824	1824	1824	0
141	20240117	171700	195448933	1824	1824	1824	1824	0
142	20240117	171600	195448933	1824	1824	1824	1824	0
143	20240117	171500	195448933	1824	1824	1824	1824	0
144	20240117	171400	195448933	1824	1824	1824	1824	0
145	20240117	171300	195448933	1824	1824	1824	1824	0
146	20240117	171200	195448933	1824	1824	1824	1824	0
147	20240117	171100	195448933	1824	1824	1824	1824	0
148	20240117	171000	195448933	1824	1824	1824	1824	0
149	20240117	170900	195448933	1824	1824	1824	1824	0
150	20240117	170800	195448933	1824	1824	1824	1824	0
151	20240117	170700	195448933	1824	1824	1824	1824	0
152	20240117	170600	195448933	1824	1824	1824	1824	5571
153	20240117	170500	195448933	1824	1824	1824	1824	0
154	20240117	170400	195448933	1824	1824	1824	1824	0
155	20240117	170300	195448933	1824	1824	1824	1824	0
156	20240117	170200	195448933	1824	1824	1824	1824	0
157	20240117	170100	195448933	1824	1824	1824	1824	0
158	20240117	170000	195448933	1824	1824	1824	1824	0
159	20240117	165900	195448933	1824	1824	1824	1824	0
160	20240117	165800	195448933	1824	1824	1824	1824	0
161	20240117	165700	195448933	1824	1824	1824	1824	0
162	20240117	165600	195448933	1824	1824	1824	1824	0
163	20240117	165500	195448933	1824	1824	1824	1824	0
164	20240117	165400	195448933	1824	1824	1824	1824	0
165	20240117	165300	195448933	1824	1824	1824	1824	0
166	20240117	165200	195448933	1824	1824	1824	1824	0
167	20240117	165100	195448933	1824	1824	1824	1824	0
168	20240117	165000	195448933	1824	1824	1824	1824	0
169	20240117	164900	195448933	1824	1824	1824	1824	0
170	20240117	164800	195448933	1824	1824	1824	1824	0
171	20240117	164700	195448933	1824	1824	1824	1824	0
172	20240117	164600	195448933	1824	1824	1824	1824	0
173	20240117	164500	195448933	1824	1824	1824	1824	0
174	20240117	164400	195448933	1824	1824	1824	1824	0
175	20240117	164300	195448933	1824	1824	1824	1824	0
176	20240117	164200	195448933	1824	1824	1824	1824	0
177	20240117	164100	195448933	1824	1824	1824	1824	0
178	20240117	164000	195448933	1824	1824	1824	1824	0
179	20240117	163900	195448933	1824	1824	1824	1824	0
180	20240117	163800	195448933	1824	1824	1824	1824	0
181	20240117	163700	195448933	1824	1824	1824	1824	0
182	20240117	163600	195448933	1824	1824	1824	1824	5571
183	20240117	163500	195448933	1824	1824	1824	1824	0
184	20240117	163400	195448933	1824	1824	1824	1824	0
185	20240117	163300	195448933	1824	1824	1824	1824	0
186	20240117	163200	195448933	1824	1824	1824	1824	0
187	20240117	163100	195448933	1824	1824	1824	1824	0
188	20240117	163000	195448933	1824	1824	1824	1824	0
189	20240117	162900	195448933	1824	1824	1824	1824	0
190	20240117	162800	195448933	1824	1824	1824	1824	0
191	20240117	162700	195448933	1824	1824	1824	1824	0
192	20240117	162600	195448933	1824	1824	1824	1824	0
193	20240117	162500	195448933	1824	1824	1824	1824	0
194	20240117	162400	195448933	1824	1824	1824	1824	0
195	20240117	162300	195448933	1824	1824	1824	1824	0
196	20240117	162200	195448933	1824	1824	1824	1824	0
197	20240117	162100	195448933	1824	1824	1824	1824	0
198	20240117	162000	195448933	1824	1824	1824	1824	0
199	20240117	161900	195448933	1824	1824	1824	1824	0
200	20240117	161800	195448933	1824	1824	1824	1824	0
201	20240117	161700	195448933	1824	1824	1824	1824	0
202	20240117	161600	195448933	1824	1824	1824	1824	0
203	20240117	161500	195448933	1824	1824	1824	1824	0
204	20240117	161400	195448933	1824	1824	1824	1824	0
205	20240117	161300	195448933	1824	1824	1824	1824	0
206	20240117	161200	195448933	1824	1824	1824	1824	0
207	20240117	161100	195448933	1824	1824	1824	1824	0
208	20240117	161000	195448933	1824	1824	1824	1824	0
209	20240117	160900	195448933	1824	1824	1824	1824	0
210	20240117	160800	195448933	1824	1824	1824	1824	0
211	20240117	160700	195448933	1824	1824	1824	1824	0
212	20240117	160600	195448933	1824	1824	1824	1824	5571
213	20240117	160500	195448933	1824	1824	1824	1824	0
214	20240117	160400	195448933	1824	1824	1824	1824	0
215	20240117	160300	195448933	1824	1824	1824	1824	0
216	20240117	160200	195448933	1824	1824	1824	1824	0
217	20240117	160100	195448933	1824	1824	1824	1824	0
218	20240117	160000	195448933	1824	1824	1824	1824	0
219	20240117	155900	195448933	1824	1824	1824	1824	0
220	20240117	155800	195448933	1824	1824	1824	1824	0
221	20240117	155700	195448933	1824	1824	1824	1824	0
222	20240117	155600	195448933	1824	1824	1824	1824	0
223	20240117	155500	195448933	1824	1824	1824	1824	0
224	20240117	155400	195448933	1824	1824	1824	1824	0
225	20240117	155300	195448933	1824	1824	1824	1824	0
226	20240117	155200	195448933	1824	1824	1824	1824	0
227	20240117	155100	195448933	1824	1824	1824	1824	0
228	20240117	155000	195448933	1824	1824	1824	1824	0
229	20240117	154900	195448933	1824	1824	1824	1824	0
230	20240117	154800	195448933	1824	1824	1824	1824	0
231	20240117	154700	195448933	1824	1824	1824	1824	0
232	20240117	154600	195448933	1824	1824	1824	1824	0
233	20240117	154500	195448933	1824	1824	1824	1824	0
234	20240117	154400	195448933	1824	1824	1824	1824	0
235	20240117	154300	195448933	1824	1824	1824	1824	0
236	20240117	154200	195448933	1824	1824	1824	1824	0
237	20240117	154100	195448933	1824	1824	1824	1824	0
238	20240117	154000	195448933	1824	1824	1824	1824	0
239	20240117	153900	195448933	1824	1824	1824	1824	0
240	20240117	153800	195448933	1824	1824	1824	1824	0
241	20240117	153700	195448933	1824	1824	1824	1824	0
242	20240117	153600	195448933	1824	1824	1824	1824	5571
243	20240117	153500	195448933	1824	1824	1824	1824	0
244	20240117	153400	195448933	1824	1824	1824	1824	0
245	20240117	153300	195448933	1824	1824	1824	1824	0
246	20240117	153200	195448933	1824	1824	1824	1824	0
247	20240117	153100	195448933	1824	1824	1824	1824	0
248	20240117	153000	195448933	1824	1824	1824	1824	5571
249	20240117	152900	185287429	1815	1815	1815	1815	0
250	20240117	152800	185287429	1815	1815	1815	1815	0
251	20240117	152700	185287429	1815	1815	1815	1815	0
252	20240117	152600	185287429	1815	1815	1815	1815	0
253	20240117	152500	185287429	1815	1815	1815	1815	0
254	20240117	152400	185287429	1815	1815	1815	1815	0
255	20240117	152300	185287429	1815	1815	1815	1815	0
256	20240117	152200	185287429	1815	1815	1815	1815	0
257	20240117	152100	185287429	1815	1815	1815	1815	0
258	20240117	152000	185287429	1815	1815	1815	1815	0
259	20240117	151900	185287429	1815	1815	1815	1815	1100
260	20240117	151800	183290929	1820	1820	1820	1820	2
261	20240117	151700	183287289	1815	1815	1815	1815	1000
262	20240117	151600	181472289	1820	1820	1820	1820	0
263	20240117	151500	181472289	1820	1820	1820	1820	1
264	20240117	151400	181470469	1816	1816	1816	1816	7
265	20240117	151300	181457757	1820	1820	1820	1820	0
266	20240117	151200	181457757	1820	1820	1820	1820	2
267	20240117	151100	181454117	1823	1823	1823	1823	100
268	20240117	151000	181271817	1823	1823	1823	1823	2
269	20240117	150900	181268171	1823	1817	1823	1816	1236
270	20240117	150800	179023576	1823	1823	1823	1823	0
271	20240117	150700	179023576	1823	1823	1823	1823	1
272	20240117	150600	179021753	1817	1822	1822	1817	765
273	20240117	150500	177631258	1823	1823	1823	1823	0
274	20240117	150400	177631258	1823	1821	1823	1821	458
275	20240117	150300	176796974	1822	1822	1822	1822	0
276	20240117	150200	176796974	1822	1822	1822	1822	0
277	20240117	150100	176796974	1822	1822	1822	1822	0
278	20240117	150000	176796974	1822	1822	1822	1822	0
279	20240117	145900	176796974	1822	1816	1822	1816	1101
280	20240117	145800	174793678	1818	1818	1818	1818	48
281	20240117	145700	174706414	1819	1819	1819	1819	0
282	20240117	145600	174706414	1819	1819	1819	1819	27
283	20240117	145500	174657301	1815	1815	1815	1815	249
284	20240117	145400	174205366	1816	1816	1816	1816	500
285	20240117	145300	173297366	1816	1816	1816	1816	100
286	20240117	145200	173115766	1820	1817	1820	1817	6
287	20240117	145100	173104849	1815	1815	1815	1815	0
288	20240117	145000	173104849	1815	1815	1815	1815	0
289	20240117	144900	173104849	1815	1815	1815	1815	0
290	20240117	144800	173104849	1815	1820	1820	1815	4
291	20240117	144700	173097574	1815	1816	1820	1815	205
292	20240117	144600	172725482	1818	1818	1818	1815	3344
293	20240117	144500	166654584	1817	1817	1817	1817	800
294	20240117	144400	165200984	1819	1819	1819	1819	335
295	20240117	144300	164591619	1820	1820	1820	1820	0
296	20240117	144200	164591619	1820	1820	1820	1820	0
297	20240117	144100	164591619	1820	1820	1820	1820	1
298	20240117	144000	164589799	1820	1820	1820	1820	20
299	20240117	143900	164553399	1820	1820	1820	1820	0
300	20240117	143800	164553399	1820	1820	1820	1820	6
301	20240117	143700	164542479	1820	1820	1820	1820	0
302	20240117	143600	164542479	1820	1820	1820	1820	0
303	20240117	143500	164542479	1820	1820	1820	1820	0
304	20240117	143400	164542479	1820	1820	1820	1820	76
305	20240117	143300	164404159	1818	1818	1819	1818	445
306	20240117	143200	163594754	1818	1818	1818	1818	330
307	20240117	143100	162994814	1817	1817	1817	1817	241
308	20240117	143000	162556917	1818	1818	1818	1818	6
309	20240117	142900	162546009	1818	1818	1818	1818	0
310	20240117	142800	162546009	1818	1817	1818	1817	285
311	20240117	142700	162028158	1817	1817	1817	1817	274
312	20240117	142600	161530300	1820	1820	1820	1820	1
313	20240117	142500	161528480	1817	1821	1821	1817	243
314	20240117	142400	161086549	1821	1821	1821	1821	0
315	20240117	142300	161086549	1821	1821	1821	1821	0
316	20240117	142200	161086549	1821	1821	1821	1821	0
317	20240117	142100	161086549	1821	1821	1821	1821	0
318	20240117	142000	161086549	1821	1821	1821	1821	0
319	20240117	141900	161086549	1821	1821	1821	1821	0
320	20240117	141800	161086549	1821	1821	1821	1821	0
321	20240117	141700	161086549	1821	1821	1821	1821	0
322	20240117	141600	161086549	1821	1821	1821	1821	0
323	20240117	141500	161086549	1821	1821	1821	1821	242
324	20240117	141400	160645867	1821	1821	1821	1821	385
325	20240117	141300	159944782	1821	1821	1821	1821	1
326	20240117	141200	159942961	1821	1821	1821	1821	0
327	20240117	141100	159942961	1821	1821	1821	1821	11
328	20240117	141000	159922930	1821	1821	1821	1821	0
329	20240117	140900	159922930	1821	1821	1821	1821	150
330	20240117	140800	159649780	1816	1816	1816	1816	3
331	20240117	140700	159644332	1816	1816	1816	1816	0
332	20240117	140600	159644332	1816	1816	1816	1816	505
333	20240117	140500	158727252	1816	1816	1816	1816	552
334	20240117	140400	157724820	1817	1821	1821	1817	15
335	20240117	140300	157697525	1822	1822	1822	1822	0
336	20240117	140200	157697525	1822	1822	1822	1822	0
337	20240117	140100	157697525	1822	1822	1822	1822	0
338	20240117	140000	157697525	1822	1822	1822	1822	0
339	20240117	135900	157697525	1822	1822	1822	1822	0
340	20240117	135800	157697525	1822	1822	1822	1822	0
341	20240117	135700	157697525	1822	1822	1822	1822	300
342	20240117	135600	157150925	1822	1822	1822	1822	0
343	20240117	135500	157150925	1822	1822	1822	1822	0
344	20240117	135400	157150925	1822	1822	1822	1822	0
345	20240117	135300	157150925	1822	1822	1822	1822	31
346	20240117	135200	157094443	1822	1822	1822	1822	10
347	20240117	135100	157076223	1822	1822	1822	1822	1
348	20240117	135000	157074401	1823	1823	1823	1823	3
349	20240117	134900	157068932	1823	1823	1823	1823	0
350	20240117	134800	157068932	1823	1823	1823	1823	100
351	20240117	134700	156886632	1823	1823	1823	1823	28
352	20240117	134600	156835588	1823	1823	1823	1823	2
353	20240117	134500	156831942	1815	1815	1815	1815	20
354	20240117	134400	156795642	1815	1823	1823	1815	4001
355	20240117	134300	149531386	1823	1823	1823	1823	5
356	20240117	134200	149522271	1823	1823	1823	1823	23
357	20240117	134100	149480342	1823	1823	1823	1823	2
358	20240117	134000	149476696	1823	1823	1823	1823	0
359	20240117	133900	149476696	1823	1823	1823	1823	1
360	20240117	133800	149474873	1816	1816	1816	1816	0
361	20240117	133700	149474873	1816	1816	1816	1816	0
362	20240117	133600	149474873	1816	1816	1816	1816	0
363	20240117	133500	149474873	1816	1816	1816	1816	0
364	20240117	133400	149474873	1816	1816	1816	1816	170
365	20240117	133300	149166153	1818	1818	1818	1818	0
366	20240117	133200	149166153	1818	1818	1818	1818	1
367	20240117	133100	149164335	1816	1816	1816	1816	0
368	20240117	133000	149164335	1816	1816	1816	1816	7
369	20240117	132900	149151623	1816	1817	1817	1816	3000
370	20240117	132800	143703319	1824	1824	1824	1824	0
371	20240117	132700	143703319	1824	1824	1824	1824	0
372	20240117	132600	143703319	1824	1824	1824	1824	100
373	20240117	132500	143520919	1824	1824	1824	1824	11
374	20240117	132400	143500855	1824	1824	1824	1824	0
375	20240117	132300	143500855	1824	1824	1824	1824	13
376	20240117	132200	143477143	1816	1816	1816	1816	0
377	20240117	132100	143477143	1816	1816	1816	1816	0
378	20240117	132000	143477143	1816	1816	1816	1816	0
379	20240117	131900	143477143	1816	1816	1816	1816	21
380	20240117	131800	143439007	1817	1817	1817	1817	18
381	20240117	131700	143406301	1820	1820	1820	1820	0
382	20240117	131600	143406301	1820	1820	1820	1820	61
383	20240117	131500	143295281	1824	1824	1824	1824	0
384	20240117	131400	143295281	1824	1824	1824	1824	0
385	20240117	131300	143295281	1824	1824	1824	1824	0
386	20240117	131200	143295281	1824	1824	1824	1824	0
387	20240117	131100	143295281	1824	1824	1824	1824	2
388	20240117	131000	143291633	1817	1817	1817	1817	0
389	20240117	130900	143291633	1817	1817	1817	1817	0
390	20240117	130800	143291633	1817	1817	1817	1817	0
391	20240117	130700	143291633	1817	1817	1817	1817	0
392	20240117	130600	143291633	1817	1824	1824	1817	108
393	20240117	130500	143095019	1824	1824	1824	1824	0
394	20240117	130400	143095019	1824	1824	1824	1824	0
395	20240117	130300	143095019	1824	1824	1824	1824	16
396	20240117	130200	143065835	1824	1824	1824	1824	1
397	20240117	130100	143064011	1824	1824	1824	1824	93
398	20240117	130000	142894379	1824	1819	1824	1816	58
399	20240117	125900	142788879	1816	1816	1816	1816	0
400	20240117	125800	142788879	1816	1816	1816	1816	0
401	20240117	125700	142788879	1816	1816	1816	1816	1
402	20240117	125600	142787063	1824	1824	1824	1824	0
403	20240117	125500	142787063	1824	1824	1824	1824	4
404	20240117	125400	142779767	1825	1825	1825	1825	0
405	20240117	125300	142779767	1825	1825	1825	1825	0
406	20240117	125200	142779767	1825	1825	1825	1825	0
407	20240117	125100	142779767	1825	1825	1825	1825	14
408	20240117	125000	142754217	1826	1826	1826	1826	2
409	20240117	124900	142750565	1826	1822	1826	1822	160
410	20240117	124800	142459011	1822	1822	1822	1822	0
411	20240117	124700	142459011	1822	1822	1822	1822	9
412	20240117	124600	142442613	1821	1821	1821	1821	60
413	20240117	124500	142333353	1816	1817	1817	1816	945
414	20240117	124400	140617060	1822	1817	1822	1817	49
415	20240117	124300	140528022	1822	1822	1822	1822	1
416	20240117	124200	140526200	1817	1817	1817	1817	180
417	20240117	124100	140199140	1816	1816	1816	1816	50
418	20240117	124000	140108340	1826	1826	1826	1826	0
419	20240117	123900	140108340	1826	1826	1826	1826	0
420	20240117	123800	140108340	1826	1826	1826	1826	0
421	20240117	123700	140108340	1826	1826	1826	1826	0
422	20240117	123600	140108340	1826	1826	1826	1826	1
423	20240117	123500	140106514	1827	1827	1827	1827	0
424	20240117	123400	140106514	1827	1827	1827	1827	10
425	20240117	123300	140088244	1830	1830	1830	1830	0
426	20240117	123200	140088244	1830	1830	1830	1830	0
427	20240117	123100	140088244	1830	1830	1830	1830	0
428	20240117	123000	140088244	1830	1830	1830	1830	0
429	20240117	122900	140088244	1830	1830	1830	1830	0
430	20240117	122800	140088244	1830	1824	1830	1815	695
431	20240117	122700	138823418	1819	1820	1820	1819	2859
432	20240117	122600	133620039	1820	1820	1820	1820	0
433	20240117	122500	133620039	1820	1821	1821	1820	2000
434	20240117	122400	129979889	1824	1824	1824	1824	0
435	20240117	122300	129979889	1824	1824	1824	1824	3
436	20240117	122200	129974417	1820	1820	1820	1820	0
437	20240117	122100	129974417	1820	1820	1820	1820	0
438	20240117	122000	129974417	1820	1820	1820	1820	0
439	20240117	121900	129974417	1820	1821	1821	1820	500
440	20240117	121800	129064336	1820	1820	1820	1820	0
441	20240117	121700	129064336	1820	1820	1820	1820	0
442	20240117	121600	129064336	1820	1821	1821	1820	200
443	20240117	121500	128700335	1820	1820	1820	1820	0
444	20240117	121400	128700335	1820	1821	1821	1820	186
445	20240117	121300	128361683	1820	1820	1820	1820	0
446	20240117	121200	128361683	1820	1820	1820	1820	0
447	20240117	121100	128361683	1820	1820	1820	1820	0
448	20240117	121000	128361683	1820	1820	1820	1820	0
449	20240117	120900	128361683	1820	1820	1820	1820	0
450	20240117	120800	128361683	1820	1820	1820	1820	0
451	20240117	120700	128361683	1820	1820	1820	1820	0
452	20240117	120600	128361683	1820	1822	1822	1820	1364
453	20240117	120500	125878780	1821	1821	1821	1821	1
454	20240117	120400	125876959	1821	1821	1821	1821	0
455	20240117	120300	125876959	1821	1821	1821	1821	72
456	20240117	120200	125745847	1821	1821	1821	1821	1
457	20240117	120100	125744026	1820	1821	1821	1820	92
458	20240117	120000	125576585	1820	1822	1822	1820	200
459	20240117	115900	125212557	1835	1835	1835	1835	0
460	20240117	115800	125212557	1835	1835	1835	1835	1
461	20240117	115700	125210722	1822	1822	1822	1822	0
462	20240117	115600	125210722	1822	1822	1822	1822	0
463	20240117	115500	125210722	1822	1822	1822	1822	5
464	20240117	115400	125201612	1820	1820	1820	1820	8
465	20240117	115300	125187052	1820	1820	1820	1820	350
466	20240117	115200	124550052	1820	1820	1820	1820	2
467	20240117	115100	124546412	1820	1821	1821	1820	655
468	20240117	115000	123353896	1821	1823	1823	1821	596
469	20240117	114900	122267853	1823	1824	1824	1823	218
470	20240117	114800	121870399	1825	1826	1826	1825	28
471	20240117	114700	121819298	1827	1827	1827	1827	1
472	20240117	114600	121817471	1834	1834	1834	1834	0
473	20240117	114500	121817471	1834	1834	1834	1834	1
474	20240117	114400	121815637	1834	1834	1834	1834	1
475	20240117	114300	121813803	1834	1830	1834	1825	3939
476	20240117	114200	114617659	1830	1830	1830	1830	0
477	20240117	114100	114617659	1830	1830	1830	1830	50
478	20240117	114000	114526159	1835	1833	1835	1833	290
479	20240117	113900	113994011	1837	1837	1837	1837	0
480	20240117	113800	113994011	1837	1837	1837	1837	0
481	20240117	113700	113994011	1837	1837	1837	1837	100
482	20240117	113600	113810311	1838	1838	1838	1838	0
483	20240117	113500	113810311	1838	1837	1838	1837	33
484	20240117	113400	113749667	1839	1839	1839	1839	20
485	20240117	113300	113712887	1829	1829	1829	1829	0
486	20240117	113200	113712887	1829	1830	1830	1829	128
487	20240117	113100	113478774	1829	1829	1829	1829	0
488	20240117	113000	113478774	1829	1829	1829	1829	0
489	20240117	112900	113478774	1829	1830	1830	1829	300
490	20240117	112800	112929839	1839	1839	1839	1839	1
491	20240117	112700	112928000	1830	1830	1830	1830	5
492	20240117	112600	112918850	1830	1830	1830	1830	565
493	20240117	112500	111884900	1828	1828	1828	1828	0
494	20240117	112400	111884900	1828	1840	1840	1828	1216
495	20240117	112300	109657397	1840	1840	1840	1840	3
496	20240117	112200	109651877	1840	1840	1840	1840	0
497	20240117	112100	109651877	1840	1840	1840	1840	0
498	20240117	112000	109651877	1840	1840	1840	1840	284
499	20240117	111900	109129317	1840	1840	1840	1840	0
500	20240117	111800	109129317	1840	1839	1840	1839	86
501	20240117	111700	108971162	1839	1839	1839	1839	10
502	20240117	111600	108952772	1840	1840	1840	1840	0
503	20240117	111500	108952772	1840	1840	1840	1840	32
504	20240117	111400	108893892	1840	1840	1840	1840	166
505	20240117	111300	108588452	1841	1841	1841	1841	108
506	20240117	111200	108389624	1841	1841	1841	1841	383
507	20240117	111100	107684521	1842	1842	1842	1842	0
508	20240117	111000	107684521	1842	1842	1842	1842	11
509	20240117	110900	107664259	1850	1850	1850	1850	0
510	20240117	110800	107664259	1850	1850	1850	1850	0
511	20240117	110700	107664259	1850	1850	1850	1850	0
512	20240117	110600	107664259	1850	1850	1850	1850	0
513	20240117	110500	107664259	1850	1850	1850	1850	0
514	20240117	110400	107664259	1850	1850	1850	1850	0
515	20240117	110300	107664259	1850	1850	1850	1850	0
516	20240117	110200	107664259	1850	1850	1850	1850	13
517	20240117	110100	107640209	1850	1850	1850	1850	0
518	20240117	110000	107640209	1850	1850	1850	1850	0
519	20240117	105900	107640209	1850	1857	1857	1850	15
520	20240117	105800	107612424	1859	1859	1859	1859	8
521	20240117	105700	107597552	1860	1860	1860	1860	0
522	20240117	105600	107597552	1860	1860	1860	1860	0
523	20240117	105500	107597552	1860	1860	1860	1860	0
524	20240117	105400	107597552	1860	1860	1860	1860	0
525	20240117	105300	107597552	1860	1860	1860	1860	200
526	20240117	105200	107225552	1860	1858	1860	1858	60
527	20240117	105100	107113972	1860	1860	1860	1860	0
528	20240117	105000	107113972	1860	1860	1860	1860	0
529	20240117	104900	107113972	1860	1860	1860	1860	0
530	20240117	104800	107113972	1860	1860	1860	1860	100
531	20240117	104700	106927972	1857	1857	1857	1857	100
532	20240117	104600	106742272	1860	1860	1860	1860	0
533	20240117	104500	106742272	1860	1860	1860	1860	0
534	20240117	104400	106742272	1860	1860	1860	1860	20
535	20240117	104300	106705072	1860	1858	1861	1857	246
536	20240117	104200	106247715	1858	1858	1858	1858	0
537	20240117	104100	106247715	1858	1858	1858	1858	1
538	20240117	104000	106245857	1858	1858	1858	1858	1
539	20240117	103900	106243999	1858	1858	1858	1858	0
540	20240117	103800	106243999	1858	1845	1858	1845	4
541	20240117	103700	106236580	1861	1861	1861	1861	0
542	20240117	103600	106236580	1861	1861	1861	1861	0
543	20240117	103500	106236580	1861	1840	1861	1840	934
544	20240117	103400	104499714	1860	1860	1860	1860	0
545	20240117	103300	104499714	1860	1845	1860	1845	500
546	20240117	103200	103573150	1838	1839	1839	1838	199
547	20240117	103100	103207385	1838	1838	1838	1838	20
548	20240117	103000	103170625	1838	1838	1838	1838	16
549	20240117	102900	103141217	1830	1830	1830	1830	0
550	20240117	102800	103141217	1830	1830	1830	1830	0
551	20240117	102700	103141217	1830	1838	1838	1830	961
552	20240117	102600	101382579	1829	1829	1829	1829	1
553	20240117	102500	101380750	1838	1828	1838	1828	8
554	20240117	102400	101366106	1828	1828	1828	1828	960
555	20240117	102300	99611226	1827	1827	1827	1827	11
556	20240117	102200	99591129	1830	1829	1830	1829	2126
557	20240117	102100	95702194	1829	1829	1829	1829	28
558	20240117	102000	95650982	1830	1830	1830	1830	100
559	20240117	101900	95467982	1830	1828	1830	1827	267
560	20240117	101800	94979560	1829	1830	1830	1829	40
561	20240117	101700	94906370	1834	1835	1835	1834	72
562	20240117	101600	94774272	1835	1835	1835	1835	26
563	20240117	101500	94726562	1826	1828	1828	1826	400
564	20240117	101400	93995502	1827	1830	1830	1827	26
565	20240117	101300	93947995	1829	1827	1829	1826	396
566	20240117	101200	93224408	1827	1829	1829	1827	53
567	20240117	101100	93127571	1826	1830	1830	1826	2366
568	20240117	101000	88799006	1830	1835	1835	1830	413
569	20240117	100900	88042476	1837	1836	1837	1835	207
570	20240117	100800	87662256	1835	1835	1835	1835	28
571	20240117	100700	87610876	1833	1833	1841	1833	64
572	20240117	100600	87493484	1841	1840	1842	1840	337
573	20240117	100500	86873026	1841	1831	1841	1831	1030
574	20240117	100400	84981896	1830	1833	1833	1830	1091
575	20240117	100300	82983849	1832	1837	1842	1832	936
576	20240117	100200	81267221	1837	1841	1841	1837	2682
577	20240117	100100	76338663	1841	1841	1841	1841	0
578	20240117	100000	76338663	1841	1846	1846	1841	593
579	20240117	095900	75246615	1843	1845	1845	1843	20
580	20240117	095800	75209752	1843	1843	1843	1843	0
581	20240117	095700	75209752	1843	1846	1846	1843	729
582	20240117	095600	73864961	1846	1847	1847	1846	76
583	20240117	095500	73724604	1847	1847	1847	1847	11
584	20240117	095400	73704287	1847	1847	1847	1847	23
585	20240117	095300	73661806	1847	1847	1847	1847	765
586	20240117	095200	72248851	1847	1849	1849	1847	381
587	20240117	095100	71545142	1849	1849	1849	1848	484
588	20240117	095000	70650227	1860	1847	1860	1847	253
589	20240117	094900	70182897	1848	1852	1852	1848	618
590	20240117	094800	69040756	1848	1851	1851	1848	100
591	20240117	094700	68855876	1853	1853	1853	1853	50
592	20240117	094600	68763226	1853	1854	1854	1853	524
593	20240117	094500	67791800	1861	1861	1861	1861	30
594	20240117	094400	67735970	1861	1861	1861	1861	40
595	20240117	094300	67661530	1861	1861	1861	1861	1
596	20240117	094200	67659669	1852	1852	1852	1852	22
597	20240117	094100	67618925	1863	1863	1863	1863	0
598	20240117	094000	67618925	1863	1849	1864	1849	1142
599	20240117	093900	65506064	1850	1847	1850	1847	487
600	20240117	093800	64606129	1847	1846	1847	1840	1563
601	20240117	093700	61726754	1847	1847	1847	1845	307
602	20240117	093600	61160249	1848	1849	1849	1848	33
603	20240117	093500	61099233	1850	1851	1851	1850	17
604	20240117	093400	61067782	1850	1850	1850	1850	10
605	20240117	093300	61049282	1849	1860	1860	1849	1352
606	20240117	093200	58538052	1866	1866	1866	1866	0
607	20240117	093100	58538052	1866	1866	1866	1866	0
608	20240117	093000	58538052	1866	1866	1866	1866	0
609	20240117	092900	58538052	1866	1866	1866	1866	536
610	20240117	092800	57537876	1866	1866	1866	1866	0
611	20240117	092700	57537876	1866	1852	1866	1852	97
612	20240117	092600	57358176	1855	1852	1855	1852	170
613	20240117	092500	57042993	1842	1845	1845	1842	180
614	20240117	092400	56711186	1845	1864	1864	1845	1535
615	20240117	092300	53878826	1864	1866	1866	1864	4
616	20240117	092200	53871364	1843	1856	1868	1843	241
617	20240117	092100	53426035	1843	1844	1844	1843	590
618	20240117	092000	52338663	1843	1851	1851	1843	1612
619	20240117	091900	49367163	1860	1861	1861	1860	14
620	20240117	091800	49341111	1861	1869	1869	1860	74
621	20240117	091700	49203272	1869	1860	1869	1860	18
622	20240117	091600	49169774	1869	1869	1869	1869	68
623	20240117	091500	49042682	1860	1860	1861	1860	213
624	20240117	091400	48646501	1860	1852	1860	1852	3833
625	20240117	091300	41544108	1852	1852	1852	1852	2
626	20240117	091200	41540404	1853	1853	1853	1853	12
627	20240117	091100	41518168	1853	1853	1853	1853	13
628	20240117	091000	41494079	1853	1840	1854	1838	2518
629	20240117	090900	36861954	1839	1844	1853	1839	1673
630	20240117	090800	33782117	1857	1857	1857	1857	0
631	20240117	090700	33782117	1857	1858	1858	1857	140
632	20240117	090600	33522122	1858	1860	1867	1837	4301
633	20240117	090500	25570361	1869	1869	1869	1869	453
634	20240117	090400	24723704	1870	1870	1870	1870	110
635	20240117	090300	24518004	1871	1871	1871	1871	190
636	20240117	090200	24162514	1871	1874	1874	1871	2058
637	20240117	090100	20310322	1883	1871	1883	1837	4887
638	20240117	090000	11258166	1887	1887	1890	1885	5967