KissMeData/018500/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190400	443594899	1695	1695	1695	1695	19502
3	20240119	190300	443594899	1695	1695	1695	1695	0
4	20240119	190200	443594899	1695	1695	1695	1695	0
5	20240119	190100	443594899	1695	1695	1695	1695	0
6	20240119	190000	443594899	1695	1695	1695	1695	0
7	20240119	185900	443594899	1695	1695	1695	1695	0
8	20240119	185800	443594899	1695	1695	1695	1695	0
9	20240119	185700	443594899	1695	1695	1695	1695	0
10	20240119	185600	443594899	1695	1695	1695	1695	0
11	20240119	185500	443594899	1695	1695	1695	1695	0
12	20240119	185400	443594899	1695	1695	1695	1695	0
13	20240119	185300	443594899	1695	1695	1695	1695	0
14	20240119	185200	443594899	1695	1695	1695	1695	0
15	20240119	185100	443594899	1695	1695	1695	1695	0
16	20240119	185000	443594899	1695	1695	1695	1695	0
17	20240119	184900	443594899	1695	1695	1695	1695	0
18	20240119	184800	443594899	1695	1695	1695	1695	0
19	20240119	184700	443594899	1695	1695	1695	1695	0
20	20240119	184600	443594899	1695	1695	1695	1695	0
21	20240119	184500	443594899	1695	1695	1695	1695	0
22	20240119	184400	443594899	1695	1695	1695	1695	0
23	20240119	184300	443594899	1695	1695	1695	1695	0
24	20240119	184200	443594899	1695	1695	1695	1695	0
25	20240119	184100	443594899	1695	1695	1695	1695	0
26	20240119	184000	443594899	1695	1695	1695	1695	0
27	20240119	183900	443594899	1695	1695	1695	1695	0
28	20240119	183800	443594899	1695	1695	1695	1695	0
29	20240119	183700	443594899	1695	1695	1695	1695	0
30	20240119	183600	443594899	1695	1695	1695	1695	0
31	20240119	183500	443594899	1695	1695	1695	1695	0
32	20240119	183400	443594899	1695	1695	1695	1695	19502
33	20240119	183300	443594899	1695	1695	1695	1695	0
34	20240119	183200	443594899	1695	1695	1695	1695	0
35	20240119	183100	443594899	1695	1695	1695	1695	0
36	20240119	183000	443594899	1695	1695	1695	1695	0
37	20240119	182900	443594899	1695	1695	1695	1695	0
38	20240119	182800	443594899	1695	1695	1695	1695	0
39	20240119	182700	443594899	1695	1695	1695	1695	0
40	20240119	182600	443594899	1695	1695	1695	1695	0
41	20240119	182500	443594899	1695	1695	1695	1695	0
42	20240119	182400	443594899	1695	1695	1695	1695	0
43	20240119	182300	443594899	1695	1695	1695	1695	0
44	20240119	182200	443594899	1695	1695	1695	1695	0
45	20240119	182100	443594899	1695	1695	1695	1695	0
46	20240119	182000	443594899	1695	1695	1695	1695	0
47	20240119	181900	443594899	1695	1695	1695	1695	0
48	20240119	181800	443594899	1695	1695	1695	1695	0
49	20240119	181700	443594899	1695	1695	1695	1695	0
50	20240119	181600	443594899	1695	1695	1695	1695	0
51	20240119	181500	443594899	1695	1695	1695	1695	0
52	20240119	181400	443594899	1695	1695	1695	1695	0
53	20240119	181300	443594899	1695	1695	1695	1695	0
54	20240119	181200	443594899	1695	1695	1695	1695	0
55	20240119	181100	443594899	1695	1695	1695	1695	0
56	20240119	181000	443594899	1695	1695	1695	1695	0
57	20240119	180900	443594899	1695	1695	1695	1695	0
58	20240119	180800	443594899	1695	1695	1695	1695	0
59	20240119	180700	443594899	1695	1695	1695	1695	0
60	20240119	180600	443594899	1695	1695	1695	1695	0
61	20240119	180500	443594899	1695	1695	1695	1695	0
62	20240119	180400	443594899	1695	1695	1695	1695	19502
63	20240119	180300	443594899	1695	1695	1695	1695	0
64	20240119	180200	443594899	1695	1695	1695	1695	0
65	20240119	180100	443594899	1695	1695	1695	1695	0
66	20240119	180000	443594899	1695	1695	1695	1695	0
67	20240119	175900	443594899	1695	1695	1695	1695	0
68	20240119	175800	443594899	1695	1695	1695	1695	0
69	20240119	175700	443594899	1695	1695	1695	1695	0
70	20240119	175600	443594899	1695	1695	1695	1695	0
71	20240119	175500	443594899	1695	1695	1695	1695	0
72	20240119	175400	443594899	1695	1695	1695	1695	0
73	20240119	175300	443594899	1695	1695	1695	1695	0
74	20240119	175200	443594899	1695	1695	1695	1695	0
75	20240119	175100	443594899	1695	1695	1695	1695	0
76	20240119	175000	443594899	1695	1695	1695	1695	0
77	20240119	174900	443594899	1695	1695	1695	1695	0
78	20240119	174800	443594899	1695	1695	1695	1695	0
79	20240119	174700	443594899	1695	1695	1695	1695	0
80	20240119	174600	443594899	1695	1695	1695	1695	0
81	20240119	174500	443594899	1695	1695	1695	1695	0
82	20240119	174400	443594899	1695	1695	1695	1695	0
83	20240119	174300	443594899	1695	1695	1695	1695	0
84	20240119	174200	443594899	1695	1695	1695	1695	0
85	20240119	174100	443594899	1695	1695	1695	1695	0
86	20240119	174000	443594899	1695	1695	1695	1695	0
87	20240119	173900	443594899	1695	1695	1695	1695	0
88	20240119	173800	443594899	1695	1695	1695	1695	0
89	20240119	173700	443594899	1695	1695	1695	1695	0
90	20240119	173600	443594899	1695	1695	1695	1695	0
91	20240119	173500	443594899	1695	1695	1695	1695	0
92	20240119	173400	443594899	1695	1695	1695	1695	19502
93	20240119	173300	443594899	1695	1695	1695	1695	0
94	20240119	173200	443594899	1695	1695	1695	1695	0
95	20240119	173100	443594899	1695	1695	1695	1695	0
96	20240119	173000	443594899	1695	1695	1695	1695	0
97	20240119	172900	443594899	1695	1695	1695	1695	0
98	20240119	172800	443594899	1695	1695	1695	1695	0
99	20240119	172700	443594899	1695	1695	1695	1695	0
100	20240119	172600	443594899	1695	1695	1695	1695	0
101	20240119	172500	443594899	1695	1695	1695	1695	0
102	20240119	172400	443594899	1695	1695	1695	1695	0
103	20240119	172300	443594899	1695	1695	1695	1695	0
104	20240119	172200	443594899	1695	1695	1695	1695	0
105	20240119	172100	443594899	1695	1695	1695	1695	0
106	20240119	172000	443594899	1695	1695	1695	1695	0
107	20240119	171900	443594899	1695	1695	1695	1695	0
108	20240119	171800	443594899	1695	1695	1695	1695	0
109	20240119	171700	443594899	1695	1695	1695	1695	0
110	20240119	171600	443594899	1695	1695	1695	1695	0
111	20240119	171500	443594899	1695	1695	1695	1695	0
112	20240119	171400	443594899	1695	1695	1695	1695	0
113	20240119	171300	443594899	1695	1695	1695	1695	0
114	20240119	171200	443594899	1695	1695	1695	1695	0
115	20240119	171100	443594899	1695	1695	1695	1695	0
116	20240119	171000	443594899	1695	1695	1695	1695	0
117	20240119	170900	443594899	1695	1695	1695	1695	0
118	20240119	170800	443594899	1695	1695	1695	1695	0
119	20240119	170700	443594899	1695	1695	1695	1695	0
120	20240119	170600	443594899	1695	1695	1695	1695	0
121	20240119	170500	443594899	1695	1695	1695	1695	0
122	20240119	170400	443594899	1695	1695	1695	1695	19502
123	20240119	170300	443594899	1695	1695	1695	1695	0
124	20240119	170200	443594899	1695	1695	1695	1695	0
125	20240119	170100	443594899	1695	1695	1695	1695	0
126	20240119	170000	443594899	1695	1695	1695	1695	0
127	20240119	165900	443594899	1695	1695	1695	1695	0
128	20240119	165800	443594899	1695	1695	1695	1695	0
129	20240119	165700	443594899	1695	1695	1695	1695	0
130	20240119	165600	443594899	1695	1695	1695	1695	0
131	20240119	165500	443594899	1695	1695	1695	1695	0
132	20240119	165400	443594899	1695	1695	1695	1695	0
133	20240119	165300	443594899	1695	1695	1695	1695	0
134	20240119	165200	443594899	1695	1695	1695	1695	0
135	20240119	165100	443594899	1695	1695	1695	1695	0
136	20240119	165000	443594899	1695	1695	1695	1695	0
137	20240119	164900	443594899	1695	1695	1695	1695	0
138	20240119	164800	443594899	1695	1695	1695	1695	0
139	20240119	164700	443594899	1695	1695	1695	1695	0
140	20240119	164600	443594899	1695	1695	1695	1695	0
141	20240119	164500	443594899	1695	1695	1695	1695	0
142	20240119	164400	443594899	1695	1695	1695	1695	0
143	20240119	164300	443594899	1695	1695	1695	1695	0
144	20240119	164200	443594899	1695	1695	1695	1695	0
145	20240119	164100	443594899	1695	1695	1695	1695	0
146	20240119	164000	443594899	1695	1695	1695	1695	0
147	20240119	163900	443594899	1695	1695	1695	1695	0
148	20240119	163800	443594899	1695	1695	1695	1695	0
149	20240119	163700	443594899	1695	1695	1695	1695	0
150	20240119	163600	443594899	1695	1695	1695	1695	0
151	20240119	163500	443594899	1695	1695	1695	1695	0
152	20240119	163400	443594899	1695	1695	1695	1695	19502
153	20240119	163300	443594899	1695	1695	1695	1695	0
154	20240119	163200	443594899	1695	1695	1695	1695	0
155	20240119	163100	443594899	1695	1695	1695	1695	0
156	20240119	163000	443594899	1695	1695	1695	1695	0
157	20240119	162900	443594899	1695	1695	1695	1695	0
158	20240119	162800	443594899	1695	1695	1695	1695	0
159	20240119	162700	443594899	1695	1695	1695	1695	0
160	20240119	162600	443594899	1695	1695	1695	1695	0
161	20240119	162500	443594899	1695	1695	1695	1695	0
162	20240119	162400	443594899	1695	1695	1695	1695	0
163	20240119	162300	443594899	1695	1695	1695	1695	0
164	20240119	162200	443594899	1695	1695	1695	1695	0
165	20240119	162100	443594899	1695	1695	1695	1695	0
166	20240119	162000	443594899	1695	1695	1695	1695	0
167	20240119	161900	443594899	1695	1695	1695	1695	0
168	20240119	161800	443594899	1695	1695	1695	1695	0
169	20240119	161700	443594899	1695	1695	1695	1695	0
170	20240119	161600	443594899	1695	1695	1695	1695	0
171	20240119	161500	443594899	1695	1695	1695	1695	0
172	20240119	161400	443594899	1695	1695	1695	1695	0
173	20240119	161300	443594899	1695	1695	1695	1695	0
174	20240119	161200	443594899	1695	1695	1695	1695	0
175	20240119	161100	443594899	1695	1695	1695	1695	0
176	20240119	161000	443594899	1695	1695	1695	1695	0
177	20240119	160900	443594899	1695	1695	1695	1695	0
178	20240119	160800	443594899	1695	1695	1695	1695	0
179	20240119	160700	443594899	1695	1695	1695	1695	0
180	20240119	160600	443594899	1695	1695	1695	1695	0
181	20240119	160500	443594899	1695	1695	1695	1695	0
182	20240119	160400	443594899	1695	1695	1695	1695	19502
183	20240119	160300	443594899	1695	1695	1695	1695	0
184	20240119	160200	443594899	1695	1695	1695	1695	0
185	20240119	160100	443594899	1695	1695	1695	1695	0
186	20240119	160000	443594899	1695	1695	1695	1695	0
187	20240119	155900	443594899	1695	1695	1695	1695	0
188	20240119	155800	443594899	1695	1695	1695	1695	0
189	20240119	155700	443594899	1695	1695	1695	1695	0
190	20240119	155600	443594899	1695	1695	1695	1695	0
191	20240119	155500	443594899	1695	1695	1695	1695	0
192	20240119	155400	443594899	1695	1695	1695	1695	0
193	20240119	155300	443594899	1695	1695	1695	1695	0
194	20240119	155200	443594899	1695	1695	1695	1695	0
195	20240119	155100	443594899	1695	1695	1695	1695	0
196	20240119	155000	443594899	1695	1695	1695	1695	0
197	20240119	154900	443594899	1695	1695	1695	1695	0
198	20240119	154800	443594899	1695	1695	1695	1695	0
199	20240119	154700	443594899	1695	1695	1695	1695	0
200	20240119	154600	443594899	1695	1695	1695	1695	0
201	20240119	154500	443594899	1695	1695	1695	1695	0
202	20240119	154400	443594899	1695	1695	1695	1695	0
203	20240119	154300	443594899	1695	1695	1695	1695	0
204	20240119	154200	443594899	1695	1695	1695	1695	0
205	20240119	154100	443594899	1695	1695	1695	1695	0
206	20240119	154000	443594899	1695	1695	1695	1695	0
207	20240119	153900	443594899	1695	1695	1695	1695	0
208	20240119	153800	443594899	1695	1695	1695	1695	0
209	20240119	153700	443594899	1695	1695	1695	1695	0
210	20240119	153600	443594899	1695	1695	1695	1695	0
211	20240119	153500	443594899	1695	1695	1695	1695	0
212	20240119	153400	443594899	1695	1695	1695	1695	19502
213	20240119	153300	443594899	1695	1695	1695	1695	0
214	20240119	153200	443594899	1695	1695	1695	1695	0
215	20240119	153100	443594899	1695	1695	1695	1695	0
216	20240119	153000	443594899	1695	1695	1695	1695	19502
217	20240119	152900	410539009	1693	1693	1693	1693	0
218	20240119	152800	410539009	1693	1693	1693	1693	0
219	20240119	152700	410539009	1693	1693	1693	1693	0
220	20240119	152600	410539009	1693	1693	1693	1693	0
221	20240119	152500	410539009	1693	1693	1693	1693	0
222	20240119	152400	410539009	1693	1693	1693	1693	0
223	20240119	152300	410539009	1693	1693	1693	1693	0
224	20240119	152200	410539009	1693	1693	1693	1693	0
225	20240119	152100	410539009	1693	1693	1693	1693	0
226	20240119	152000	410539009	1693	1693	1693	1693	0
227	20240119	151900	410539009	1693	1686	1693	1685	6553
228	20240119	151800	399460594	1689	1688	1689	1688	2639
229	20240119	151700	395004493	1688	1688	1689	1688	2372
230	20240119	151600	391000006	1688	1685	1688	1685	1087
231	20240119	151500	389166821	1685	1685	1685	1684	1156
232	20240119	151400	387219451	1684	1684	1684	1684	1009
233	20240119	151300	385520295	1678	1678	1678	1678	495
234	20240119	151200	384689685	1683	1683	1683	1683	0
235	20240119	151100	384689685	1683	1678	1683	1678	222
236	20240119	151000	384316664	1683	1679	1684	1678	1650
237	20240119	150900	381540212	1683	1684	1684	1683	13
238	20240119	150800	381518332	1684	1686	1686	1684	3081
239	20240119	150700	376327588	1686	1685	1686	1685	1431
240	20240119	150600	373915917	1684	1684	1685	1684	1726
241	20240119	150500	371009203	1684	1683	1684	1683	231
242	20240119	150400	370620227	1683	1683	1684	1683	516
243	20240119	150300	369751798	1683	1683	1684	1683	776
244	20240119	150200	368445760	1683	1683	1683	1683	200
245	20240119	150100	368109160	1683	1683	1683	1683	1
246	20240119	150000	368107477	1678	1683	1683	1678	667
247	20240119	145900	366988216	1683	1682	1683	1682	2004
248	20240119	145800	363615626	1682	1682	1682	1682	101
249	20240119	145700	363445744	1682	1682	1682	1682	0
250	20240119	145600	363445744	1682	1682	1682	1682	323
251	20240119	145500	362902458	1682	1682	1682	1682	0
252	20240119	145400	362902458	1682	1682	1682	1682	0
253	20240119	145300	362902458	1682	1683	1683	1682	475
254	20240119	145200	362103093	1683	1682	1683	1682	742
255	20240119	145100	360854879	1677	1682	1682	1677	750
256	20240119	145000	359593704	1681	1681	1683	1681	610
257	20240119	144900	358567936	1681	1677	1683	1677	526
258	20240119	144800	357683206	1683	1680	1683	1680	1804
259	20240119	144700	354652036	1680	1680	1680	1680	0
260	20240119	144600	354652036	1680	1670	1680	1670	2425
261	20240119	144500	350602242	1677	1677	1677	1677	1
262	20240119	144400	350600565	1677	1677	1677	1677	280
263	20240119	144300	350131005	1678	1678	1678	1678	0
264	20240119	144200	350131005	1678	1678	1678	1678	0
265	20240119	144100	350131005	1678	1679	1679	1678	479
266	20240119	144000	349326943	1679	1678	1679	1678	954
267	20240119	143900	347725877	1679	1679	1679	1677	357
268	20240119	143800	347126488	1679	1679	1679	1679	76
269	20240119	143700	346998884	1677	1675	1677	1675	300
270	20240119	143600	346495984	1675	1670	1675	1670	13321
271	20240119	143500	324233885	1670	1670	1670	1670	355
272	20240119	143400	323641035	1670	1669	1670	1669	911
273	20240119	143300	322119966	1667	1667	1667	1667	0
274	20240119	143200	322119966	1667	1667	1667	1667	1
275	20240119	143100	322118299	1669	1669	1669	1669	335
276	20240119	143000	321559184	1670	1668	1670	1668	1158
277	20240119	142900	319626754	1668	1668	1668	1668	1
278	20240119	142800	319625086	1666	1666	1666	1666	0
279	20240119	142700	319625086	1666	1666	1666	1666	0
280	20240119	142600	319625086	1666	1666	1666	1666	1242
281	20240119	142500	317555914	1666	1666	1666	1666	180
282	20240119	142400	317256034	1666	1666	1666	1666	301
283	20240119	142300	316754568	1667	1667	1667	1667	3
284	20240119	142200	316749567	1666	1666	1666	1666	0
285	20240119	142100	316749567	1666	1666	1666	1666	0
286	20240119	142000	316749567	1666	1666	1666	1666	192
287	20240119	141900	316429695	1670	1670	1670	1670	1
288	20240119	141800	316428025	1671	1671	1671	1671	0
289	20240119	141700	316428025	1671	1671	1671	1671	0
290	20240119	141600	316428025	1671	1671	1671	1671	0
291	20240119	141500	316428025	1671	1671	1671	1671	0
292	20240119	141400	316428025	1671	1671	1671	1671	1
293	20240119	141300	316426354	1671	1671	1671	1671	0
294	20240119	141200	316426354	1671	1671	1671	1671	0
295	20240119	141100	316426354	1671	1671	1671	1671	1
296	20240119	141000	316424683	1665	1665	1665	1665	0
297	20240119	140900	316424683	1665	1671	1671	1665	1001
298	20240119	140800	314758012	1665	1666	1666	1665	2504
299	20240119	140700	310587852	1666	1674	1674	1666	501
300	20240119	140600	309753178	1674	1674	1674	1674	10
301	20240119	140500	309736438	1675	1675	1675	1675	0
302	20240119	140400	309736438	1675	1675	1675	1675	0
303	20240119	140300	309736438	1675	1675	1675	1675	0
304	20240119	140200	309736438	1675	1675	1675	1675	0
305	20240119	140100	309736438	1675	1668	1675	1668	2705
306	20240119	140000	305223448	1669	1669	1669	1669	351
307	20240119	135900	304637629	1669	1669	1669	1669	339
308	20240119	135800	304071838	1676	1677	1677	1670	1421
309	20240119	135700	301689713	1677	1677	1677	1677	730
310	20240119	135600	300465503	1679	1679	1679	1679	0
311	20240119	135500	300465503	1679	1679	1679	1679	0
312	20240119	135400	300465503	1679	1679	1679	1679	0
313	20240119	135300	300465503	1679	1679	1679	1679	1
314	20240119	135200	300463824	1669	1669	1669	1669	0
315	20240119	135100	300463824	1669	1669	1679	1669	144
316	20240119	135000	300222488	1679	1679	1679	1679	0
317	20240119	134900	300222488	1679	1678	1679	1678	82
318	20240119	134800	300084828	1679	1679	1679	1679	0
319	20240119	134700	300084828	1679	1672	1679	1672	1010
320	20240119	134600	298396038	1672	1672	1672	1672	0
321	20240119	134500	298396038	1672	1672	1672	1670	7316
322	20240119	134400	286177468	1671	1672	1672	1671	1213
323	20240119	134300	284150129	1672	1672	1672	1671	1334
324	20240119	134200	281920681	1671	1671	1671	1671	0
325	20240119	134100	281920681	1671	1671	1671	1671	0
326	20240119	134000	281920681	1671	1671	1671	1671	100
327	20240119	133900	281753581	1671	1671	1671	1671	570
328	20240119	133800	280801111	1671	1670	1671	1670	230
329	20240119	133700	280416981	1672	1672	1672	1672	1
330	20240119	133600	280415309	1672	1670	1672	1670	159
331	20240119	133500	280149659	1670	1670	1670	1670	101
332	20240119	133400	279980989	1669	1669	1669	1669	200
333	20240119	133300	279647189	1669	1669	1669	1669	629
334	20240119	133200	278597388	1668	1668	1668	1668	70
335	20240119	133100	278480628	1668	1668	1668	1668	31
336	20240119	133000	278428920	1668	1668	1668	1668	0
337	20240119	132900	278428920	1668	1668	1668	1668	0
338	20240119	132800	278428920	1668	1668	1668	1668	180
339	20240119	132700	278128680	1668	1668	1668	1668	345
340	20240119	132600	277553220	1668	1668	1668	1668	0
341	20240119	132500	277553220	1668	1668	1668	1668	0
342	20240119	132400	277553220	1668	1668	1668	1668	0
343	20240119	132300	277553220	1668	1668	1668	1668	0
344	20240119	132200	277553220	1668	1668	1668	1668	3
345	20240119	132100	277548216	1662	1662	1662	1662	0
346	20240119	132000	277548216	1662	1662	1662	1662	300
347	20240119	131900	277049616	1660	1660	1660	1660	0
348	20240119	131800	277049616	1660	1665	1665	1660	3044
349	20240119	131700	271994352	1668	1668	1668	1668	0
350	20240119	131600	271994352	1668	1668	1668	1668	0
351	20240119	131500	271994352	1668	1668	1668	1668	0
352	20240119	131400	271994352	1668	1668	1668	1668	2
353	20240119	131300	271991016	1668	1668	1668	1668	0
354	20240119	131200	271991016	1668	1668	1668	1668	0
355	20240119	131100	271991016	1668	1668	1668	1668	0
356	20240119	131000	271991016	1668	1668	1668	1668	0
357	20240119	130900	271991016	1668	1668	1668	1668	0
358	20240119	130800	271991016	1668	1668	1668	1668	0
359	20240119	130700	271991016	1668	1668	1668	1668	0
360	20240119	130600	271991016	1668	1668	1668	1668	0
361	20240119	130500	271991016	1668	1668	1668	1668	50
362	20240119	130400	271907616	1668	1668	1668	1668	0
363	20240119	130300	271907616	1668	1668	1668	1668	0
364	20240119	130200	271907616	1668	1668	1668	1668	2
365	20240119	130100	271904280	1668	1668	1668	1668	1
366	20240119	130000	271902612	1670	1670	1670	1670	0
367	20240119	125900	271902612	1670	1670	1670	1670	0
368	20240119	125800	271902612	1670	1670	1670	1670	3
369	20240119	125700	271897602	1670	1670	1670	1670	0
370	20240119	125600	271897602	1670	1670	1670	1670	2
371	20240119	125500	271894262	1670	1670	1670	1670	0
372	20240119	125400	271894262	1670	1670	1670	1670	0
373	20240119	125300	271894262	1670	1670	1670	1670	0
374	20240119	125200	271894262	1670	1670	1670	1670	0
375	20240119	125100	271894262	1670	1670	1670	1670	0
376	20240119	125000	271894262	1670	1670	1670	1670	1
377	20240119	124900	271892592	1661	1661	1661	1661	0
378	20240119	124800	271892592	1661	1661	1661	1661	18
379	20240119	124700	271862694	1670	1670	1670	1670	0
380	20240119	124600	271862694	1670	1662	1670	1661	799
381	20240119	124500	270533453	1664	1666	1671	1664	7758
382	20240119	124400	257616358	1666	1667	1667	1666	2496
383	20240119	124300	253457972	1666	1666	1666	1666	0
384	20240119	124200	253457972	1666	1666	1666	1666	0
385	20240119	124100	253457972	1666	1667	1667	1666	300
386	20240119	124000	252958122	1671	1671	1671	1671	1
387	20240119	123900	252956451	1671	1671	1671	1671	3
388	20240119	123800	252951438	1671	1671	1671	1671	0
389	20240119	123700	252951438	1671	1671	1671	1671	6
390	20240119	123600	252941412	1671	1671	1671	1671	150
391	20240119	123500	252690762	1671	1671	1671	1667	502
392	20240119	123400	251853920	1666	1666	1666	1666	0
393	20240119	123300	251853920	1666	1667	1667	1666	772
394	20240119	123200	250567657	1671	1671	1671	1671	1
395	20240119	123100	250565986	1670	1670	1670	1670	0
396	20240119	123000	250565986	1670	1670	1670	1670	22
397	20240119	122900	250529246	1670	1670	1670	1670	1
398	20240119	122800	250527576	1666	1667	1667	1666	1636
399	20240119	122700	247801506	1667	1667	1667	1667	0
400	20240119	122600	247801506	1667	1667	1667	1667	100
401	20240119	122500	247634806	1667	1667	1667	1667	0
402	20240119	122400	247634806	1667	1669	1669	1667	5785
403	20240119	122300	237983855	1672	1672	1672	1672	32
404	20240119	122200	237930351	1672	1672	1672	1672	0
405	20240119	122100	237930351	1672	1672	1672	1672	5
406	20240119	122000	237921991	1669	1669	1669	1669	0
407	20240119	121900	237921991	1669	1669	1669	1669	0
408	20240119	121800	237921991	1669	1670	1670	1669	11306
409	20240119	121700	219049196	1672	1672	1672	1671	1330
410	20240119	121600	216826551	1672	1679	1679	1672	11
411	20240119	121500	216808152	1672	1672	1672	1672	537
412	20240119	121400	215910288	1672	1672	1672	1672	0
413	20240119	121300	215910288	1672	1672	1672	1672	0
414	20240119	121200	215910288	1672	1672	1672	1672	0
415	20240119	121100	215910288	1672	1672	1672	1672	564
416	20240119	121000	214967280	1673	1673	1673	1673	1342
417	20240119	120900	212722114	1674	1674	1674	1674	0
418	20240119	120800	212722114	1674	1674	1674	1674	10
419	20240119	120700	212705374	1673	1673	1673	1673	0
420	20240119	120600	212705374	1673	1674	1674	1673	2868
421	20240119	120500	207905510	1674	1674	1674	1674	32
422	20240119	120400	207851942	1685	1685	1685	1685	1
423	20240119	120300	207850257	1674	1675	1675	1674	1176
424	20240119	120200	205881457	1675	1675	1675	1675	32
425	20240119	120100	205827857	1675	1675	1675	1675	3885
426	20240119	120000	199320482	1675	1675	1675	1675	9120
427	20240119	115900	184044482	1675	1677	1677	1675	7121
428	20240119	115800	172110181	1678	1678	1678	1678	13
429	20240119	115700	172088367	1685	1685	1685	1685	150
430	20240119	115600	171835617	1677	1677	1677	1677	0
431	20240119	115500	171835617	1677	1683	1683	1677	3878
432	20240119	115400	165331611	1683	1683	1683	1683	0
433	20240119	115300	165331611	1683	1683	1683	1683	100
434	20240119	115200	165163311	1683	1683	1683	1683	1
435	20240119	115100	165161628	1683	1683	1683	1683	0
436	20240119	115000	165161628	1683	1683	1683	1683	47
437	20240119	114900	165082527	1683	1683	1683	1683	16
438	20240119	114800	165055599	1683	1683	1683	1683	0
439	20240119	114700	165055599	1683	1683	1683	1683	0
440	20240119	114600	165055599	1683	1683	1683	1683	3
441	20240119	114500	165050550	1677	1681	1681	1677	734
442	20240119	114400	163817967	1683	1683	1683	1683	1
443	20240119	114300	163816284	1683	1683	1683	1683	94
444	20240119	114200	163658082	1683	1683	1683	1683	0
445	20240119	114100	163658082	1683	1683	1683	1683	0
446	20240119	114000	163658082	1683	1683	1683	1683	200
447	20240119	113900	163321482	1683	1686	1686	1683	1567
448	20240119	113800	160684179	1683	1683	1683	1683	1200
449	20240119	113700	158664579	1689	1689	1689	1689	0
450	20240119	113600	158664579	1689	1689	1689	1689	2
451	20240119	113500	158661201	1690	1690	1690	1690	0
452	20240119	113400	158661201	1690	1690	1690	1690	0
453	20240119	113300	158661201	1690	1690	1690	1690	150
454	20240119	113200	158407701	1690	1690	1690	1690	1015
455	20240119	113100	156692351	1689	1689	1689	1689	580
456	20240119	113000	155712731	1689	1689	1689	1689	355
457	20240119	112900	155113136	1689	1689	1689	1689	322
458	20240119	112800	154569278	1689	1689	1689	1689	0
459	20240119	112700	154569278	1689	1689	1689	1689	54
460	20240119	112600	154478072	1690	1690	1690	1690	731
461	20240119	112500	153242682	1689	1689	1690	1689	1731
462	20240119	112400	150318573	1689	1688	1689	1688	1138
463	20240119	112300	148397480	1683	1683	1683	1683	0
464	20240119	112200	148397480	1683	1688	1688	1683	817
465	20240119	112100	147020378	1688	1684	1688	1684	1838
466	20240119	112000	143923566	1683	1680	1683	1680	1190
467	20240119	111900	141922296	1680	1680	1680	1680	0
468	20240119	111800	141922296	1680	1680	1680	1680	0
469	20240119	111700	141922296	1680	1680	1680	1680	0
470	20240119	111600	141922296	1680	1680	1680	1680	0
471	20240119	111500	141922296	1680	1680	1680	1680	0
472	20240119	111400	141922296	1680	1680	1680	1680	1
473	20240119	111300	141920616	1676	1678	1678	1676	1800
474	20240119	111200	138902261	1683	1681	1683	1681	829
475	20240119	111100	137507056	1683	1683	1683	1683	87
476	20240119	111000	137360635	1683	1683	1683	1683	500
477	20240119	110900	136519135	1683	1683	1683	1683	0
478	20240119	110800	136519135	1683	1683	1683	1683	383
479	20240119	110700	135874546	1680	1680	1680	1680	0
480	20240119	110600	135874546	1680	1680	1680	1680	0
481	20240119	110500	135874546	1680	1680	1680	1680	0
482	20240119	110400	135874546	1680	1680	1680	1680	0
483	20240119	110300	135874546	1680	1680	1680	1680	1
484	20240119	110200	135872866	1677	1677	1677	1677	0
485	20240119	110100	135872866	1677	1681	1681	1677	20
486	20240119	110000	135839322	1681	1681	1681	1681	0
487	20240119	105900	135839322	1681	1681	1681	1681	195
488	20240119	105800	135511527	1681	1681	1681	1681	0
489	20240119	105700	135511527	1681	1681	1681	1681	0
490	20240119	105600	135511527	1681	1681	1681	1681	495
491	20240119	105500	134679432	1684	1684	1684	1684	0
492	20240119	105400	134679432	1684	1684	1684	1680	794
493	20240119	105300	133343232	1684	1684	1684	1684	0
494	20240119	105200	133343232	1684	1684	1684	1684	1
495	20240119	105100	133341548	1685	1685	1685	1685	0
496	20240119	105000	133341548	1685	1683	1685	1680	436
497	20240119	104900	132607908	1683	1683	1683	1683	59
498	20240119	104800	132508611	1685	1685	1685	1685	1
499	20240119	104700	132506926	1685	1685	1685	1685	120
500	20240119	104600	132304726	1685	1683	1685	1683	1121
501	20240119	104500	130416923	1683	1684	1684	1680	2403
502	20240119	104400	126372279	1685	1685	1685	1685	0
503	20240119	104300	126372279	1685	1685	1685	1685	660
504	20240119	104200	125260179	1680	1680	1680	1680	0
505	20240119	104100	125260179	1680	1680	1680	1680	1015
506	20240119	104000	123554979	1686	1686	1686	1686	110
507	20240119	103900	123369519	1687	1687	1687	1687	0
508	20240119	103800	123369519	1687	1687	1687	1687	0
509	20240119	103700	123369519	1687	1684	1687	1684	3143
510	20240119	103600	118075020	1683	1683	1683	1683	200
511	20240119	103500	117738420	1684	1684	1684	1684	280
512	20240119	103400	117266900	1684	1684	1684	1684	100
513	20240119	103300	117098500	1684	1684	1684	1684	23
514	20240119	103200	117059768	1668	1686	1686	1668	151
515	20240119	103100	116807794	1686	1685	1686	1670	281
516	20240119	103000	116334624	1685	1685	1685	1685	130
517	20240119	102900	116115574	1685	1685	1685	1685	50
518	20240119	102800	116031324	1686	1685	1686	1685	315
519	20240119	102700	115500359	1685	1685	1685	1685	30
520	20240119	102600	115449809	1686	1686	1686	1686	1
521	20240119	102500	115448123	1684	1684	1684	1684	260
522	20240119	102400	115010283	1684	1684	1684	1684	0
523	20240119	102300	115010283	1684	1684	1684	1684	300
524	20240119	102200	114505083	1684	1684	1684	1684	0
525	20240119	102100	114505083	1684	1684	1684	1684	0
526	20240119	102000	114505083	1684	1684	1684	1684	0
527	20240119	101900	114505083	1684	1684	1684	1684	0
528	20240119	101800	114505083	1684	1683	1684	1683	251
529	20240119	101700	114082600	1683	1682	1683	1682	2096
530	20240119	101600	110555133	1682	1683	1683	1682	359
531	20240119	101500	109951035	1683	1683	1683	1683	352
532	20240119	101400	109358619	1683	1683	1683	1683	50
533	20240119	101300	109274469	1675	1686	1686	1667	5264
534	20240119	101200	100488972	1687	1687	1687	1687	0
535	20240119	101100	100488972	1687	1687	1687	1687	0
536	20240119	101000	100488972	1687	1687	1687	1687	0
537	20240119	100900	100488972	1687	1675	1687	1675	382
538	20240119	100800	99844562	1670	1681	1681	1670	10635
539	20240119	100700	82056383	1686	1686	1686	1686	250
540	20240119	100600	81634883	1686	1686	1686	1686	91
541	20240119	100500	81481457	1688	1688	1688	1688	175
542	20240119	100400	81186057	1688	1688	1688	1688	51
543	20240119	100300	81099969	1688	1688	1688	1688	13
544	20240119	100200	81078025	1688	1688	1688	1688	51
545	20240119	100100	80991937	1688	1688	1688	1688	0
546	20240119	100000	80991937	1688	1688	1688	1688	170
547	20240119	095900	80704977	1688	1688	1688	1688	370
548	20240119	095800	80080417	1688	1685	1688	1680	659
549	20240119	095700	78970526	1685	1684	1685	1684	52
550	20240119	095600	78882907	1682	1682	1682	1682	265
551	20240119	095500	78437177	1682	1682	1682	1682	1
552	20240119	095400	78435495	1682	1682	1682	1682	8
553	20240119	095300	78422039	1689	1689	1689	1689	0
554	20240119	095200	78422039	1689	1689	1689	1682	642
555	20240119	095100	77340998	1689	1682	1689	1682	101
556	20240119	095000	77171109	1689	1688	1689	1688	355
557	20240119	094900	76571549	1690	1690	1690	1690	2
558	20240119	094800	76568169	1690	1690	1690	1690	50
559	20240119	094700	76483669	1682	1691	1691	1682	1002
560	20240119	094600	74789305	1691	1691	1691	1691	171
561	20240119	094500	74500144	1691	1691	1691	1691	187
562	20240119	094400	74183927	1690	1694	1694	1690	770
563	20240119	094300	72882307	1694	1690	1694	1690	3061
564	20240119	094200	67708909	1690	1689	1690	1689	10109
565	20240119	094100	50625964	1689	1689	1689	1688	2099
566	20240119	094000	47082586	1689	1688	1689	1687	1605
567	20240119	093900	44373845	1687	1683	1687	1683	2657
568	20240119	093800	39896389	1682	1682	1682	1680	701
569	20240119	093700	38717311	1682	1682	1682	1682	137
570	20240119	093600	38486877	1682	1682	1682	1682	166
571	20240119	093500	38207665	1683	1683	1683	1683	0
572	20240119	093400	38207665	1683	1683	1683	1680	956
573	20240119	093300	36598720	1680	1679	1680	1679	1710
574	20240119	093200	33726568	1679	1679	1679	1679	219
575	20240119	093100	33358867	1679	1679	1679	1679	0
576	20240119	093000	33358867	1679	1675	1679	1675	2585
577	20240119	092900	29027988	1675	1675	1675	1675	0
578	20240119	092800	29027988	1675	1675	1675	1675	1
579	20240119	092700	29026313	1674	1674	1674	1674	500
580	20240119	092600	28189313	1662	1674	1674	1662	510
581	20240119	092500	27341573	1674	1670	1674	1670	12
582	20240119	092400	27321489	1670	1670	1670	1670	599
583	20240119	092300	26321159	1675	1670	1675	1669	510
584	20240119	092200	25468446	1670	1670	1670	1670	48
585	20240119	092100	25388286	1672	1672	1672	1672	11
586	20240119	092000	25369894	1670	1668	1673	1660	3246
587	20240119	091900	19975085	1660	1661	1661	1660	330
588	20240119	091800	19427145	1672	1672	1672	1672	450
589	20240119	091700	18674745	1675	1675	1675	1675	5
590	20240119	091600	18666370	1675	1675	1675	1675	510
591	20240119	091500	17812120	1675	1675	1675	1675	0
592	20240119	091400	17812120	1675	1675	1675	1675	304
593	20240119	091300	17302920	1675	1675	1675	1675	30
594	20240119	091200	17252670	1675	1675	1675	1675	0
595	20240119	091100	17252670	1675	1675	1675	1675	223
596	20240119	091000	16879145	1676	1676	1676	1676	2
597	20240119	090900	16875793	1676	1674	1676	1674	2128
598	20240119	090800	13313421	1674	1674	1674	1674	503
599	20240119	090700	12471399	1674	1675	1675	1653	1366
600	20240119	090600	10196800	1677	1677	1677	1677	0
601	20240119	090500	10196800	1677	1661	1677	1661	4000
602	20240119	090400	3502194	1661	1661	1661	1661	0
603	20240119	090300	3502194	1661	1659	1661	1659	156
604	20240119	090200	3243230	1658	1657	1658	1657	246
605	20240119	090100	2835409	1656	1657	1657	1655	1393
606	20240119	090000	529948	1654	1652	1654	1652	221