KissMeData/142760/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	202500	444515144	1605	1605	1605	1605	10471
3	20240117	202400	444515144	1605	1605	1605	1605	0
4	20240117	202300	444515144	1605	1605	1605	1605	0
5	20240117	202200	444515144	1605	1605	1605	1605	0
6	20240117	202100	444515144	1605	1605	1605	1605	0
7	20240117	202000	444515144	1605	1605	1605	1605	0
8	20240117	201900	444515144	1605	1605	1605	1605	0
9	20240117	201800	444515144	1605	1605	1605	1605	0
10	20240117	201700	444515144	1605	1605	1605	1605	0
11	20240117	201600	444515144	1605	1605	1605	1605	0
12	20240117	201500	444515144	1605	1605	1605	1605	0
13	20240117	201400	444515144	1605	1605	1605	1605	0
14	20240117	201300	444515144	1605	1605	1605	1605	0
15	20240117	201200	444515144	1605	1605	1605	1605	0
16	20240117	201100	444515144	1605	1605	1605	1605	0
17	20240117	201000	444515144	1605	1605	1605	1605	0
18	20240117	200900	444515144	1605	1605	1605	1605	0
19	20240117	200800	444515144	1605	1605	1605	1605	0
20	20240117	200700	444515144	1605	1605	1605	1605	0
21	20240117	200600	444515144	1605	1605	1605	1605	0
22	20240117	200500	444515144	1605	1605	1605	1605	0
23	20240117	200400	444515144	1605	1605	1605	1605	0
24	20240117	200300	444515144	1605	1605	1605	1605	0
25	20240117	200200	444515144	1605	1605	1605	1605	0
26	20240117	200100	444515144	1605	1605	1605	1605	0
27	20240117	200000	444515144	1605	1605	1605	1605	0
28	20240117	195900	444515144	1605	1605	1605	1605	0
29	20240117	195800	444515144	1605	1605	1605	1605	0
30	20240117	195700	444515144	1605	1605	1605	1605	0
31	20240117	195600	444515144	1605	1605	1605	1605	0
32	20240117	195500	444515144	1605	1605	1605	1605	10471
33	20240117	195400	444515144	1605	1605	1605	1605	0
34	20240117	195300	444515144	1605	1605	1605	1605	0
35	20240117	195200	444515144	1605	1605	1605	1605	0
36	20240117	195100	444515144	1605	1605	1605	1605	0
37	20240117	195000	444515144	1605	1605	1605	1605	0
38	20240117	194900	444515144	1605	1605	1605	1605	0
39	20240117	194800	444515144	1605	1605	1605	1605	0
40	20240117	194700	444515144	1605	1605	1605	1605	0
41	20240117	194600	444515144	1605	1605	1605	1605	0
42	20240117	194500	444515144	1605	1605	1605	1605	0
43	20240117	194400	444515144	1605	1605	1605	1605	0
44	20240117	194300	444515144	1605	1605	1605	1605	0
45	20240117	194200	444515144	1605	1605	1605	1605	0
46	20240117	194100	444515144	1605	1605	1605	1605	0
47	20240117	194000	444515144	1605	1605	1605	1605	0
48	20240117	193900	444515144	1605	1605	1605	1605	0
49	20240117	193800	444515144	1605	1605	1605	1605	0
50	20240117	193700	444515144	1605	1605	1605	1605	0
51	20240117	193600	444515144	1605	1605	1605	1605	0
52	20240117	193500	444515144	1605	1605	1605	1605	0
53	20240117	193400	444515144	1605	1605	1605	1605	0
54	20240117	193300	444515144	1605	1605	1605	1605	0
55	20240117	193200	444515144	1605	1605	1605	1605	0
56	20240117	193100	444515144	1605	1605	1605	1605	0
57	20240117	193000	444515144	1605	1605	1605	1605	0
58	20240117	192900	444515144	1605	1605	1605	1605	0
59	20240117	192800	444515144	1605	1605	1605	1605	0
60	20240117	192700	444515144	1605	1605	1605	1605	0
61	20240117	192600	444515144	1605	1605	1605	1605	0
62	20240117	192500	444515144	1605	1605	1605	1605	10471
63	20240117	192400	444515144	1605	1605	1605	1605	0
64	20240117	192300	444515144	1605	1605	1605	1605	0
65	20240117	192200	444515144	1605	1605	1605	1605	0
66	20240117	192100	444515144	1605	1605	1605	1605	0
67	20240117	192000	444515144	1605	1605	1605	1605	0
68	20240117	191900	444515144	1605	1605	1605	1605	0
69	20240117	191800	444515144	1605	1605	1605	1605	0
70	20240117	191700	444515144	1605	1605	1605	1605	0
71	20240117	191600	444515144	1605	1605	1605	1605	0
72	20240117	191500	444515144	1605	1605	1605	1605	0
73	20240117	191400	444515144	1605	1605	1605	1605	0
74	20240117	191300	444515144	1605	1605	1605	1605	0
75	20240117	191200	444515144	1605	1605	1605	1605	0
76	20240117	191100	444515144	1605	1605	1605	1605	0
77	20240117	191000	444515144	1605	1605	1605	1605	0
78	20240117	190900	444515144	1605	1605	1605	1605	0
79	20240117	190800	444515144	1605	1605	1605	1605	0
80	20240117	190700	444515144	1605	1605	1605	1605	0
81	20240117	190600	444515144	1605	1605	1605	1605	0
82	20240117	190500	444515144	1605	1605	1605	1605	0
83	20240117	190400	444515144	1605	1605	1605	1605	0
84	20240117	190300	444515144	1605	1605	1605	1605	0
85	20240117	190200	444515144	1605	1605	1605	1605	0
86	20240117	190100	444515144	1605	1605	1605	1605	0
87	20240117	190000	444515144	1605	1605	1605	1605	0
88	20240117	185900	444515144	1605	1605	1605	1605	0
89	20240117	185800	444515144	1605	1605	1605	1605	0
90	20240117	185700	444515144	1605	1605	1605	1605	0
91	20240117	185600	444515144	1605	1605	1605	1605	0
92	20240117	185500	444515144	1605	1605	1605	1605	10471
93	20240117	185400	444515144	1605	1605	1605	1605	0
94	20240117	185300	444515144	1605	1605	1605	1605	0
95	20240117	185200	444515144	1605	1605	1605	1605	0
96	20240117	185100	444515144	1605	1605	1605	1605	0
97	20240117	185000	444515144	1605	1605	1605	1605	0
98	20240117	184900	444515144	1605	1605	1605	1605	0
99	20240117	184800	444515144	1605	1605	1605	1605	0
100	20240117	184700	444515144	1605	1605	1605	1605	0
101	20240117	184600	444515144	1605	1605	1605	1605	0
102	20240117	184500	444515144	1605	1605	1605	1605	0
103	20240117	184400	444515144	1605	1605	1605	1605	0
104	20240117	184300	444515144	1605	1605	1605	1605	0
105	20240117	184200	444515144	1605	1605	1605	1605	0
106	20240117	184100	444515144	1605	1605	1605	1605	0
107	20240117	184000	444515144	1605	1605	1605	1605	0
108	20240117	183900	444515144	1605	1605	1605	1605	0
109	20240117	183800	444515144	1605	1605	1605	1605	0
110	20240117	183700	444515144	1605	1605	1605	1605	0
111	20240117	183600	444515144	1605	1605	1605	1605	0
112	20240117	183500	444515144	1605	1605	1605	1605	0
113	20240117	183400	444515144	1605	1605	1605	1605	0
114	20240117	183300	444515144	1605	1605	1605	1605	0
115	20240117	183200	444515144	1605	1605	1605	1605	0
116	20240117	183100	444515144	1605	1605	1605	1605	0
117	20240117	183000	444515144	1605	1605	1605	1605	0
118	20240117	182900	444515144	1605	1605	1605	1605	0
119	20240117	182800	444515144	1605	1605	1605	1605	0
120	20240117	182700	444515144	1605	1605	1605	1605	0
121	20240117	182600	444515144	1605	1605	1605	1605	0
122	20240117	182500	444515144	1605	1605	1605	1605	10471
123	20240117	182400	444515144	1605	1605	1605	1605	0
124	20240117	182300	444515144	1605	1605	1605	1605	0
125	20240117	182200	444515144	1605	1605	1605	1605	0
126	20240117	182100	444515144	1605	1605	1605	1605	0
127	20240117	182000	444515144	1605	1605	1605	1605	0
128	20240117	181900	444515144	1605	1605	1605	1605	0
129	20240117	181800	444515144	1605	1605	1605	1605	0
130	20240117	181700	444515144	1605	1605	1605	1605	0
131	20240117	181600	444515144	1605	1605	1605	1605	0
132	20240117	181500	444515144	1605	1605	1605	1605	0
133	20240117	181400	444515144	1605	1605	1605	1605	0
134	20240117	181300	444515144	1605	1605	1605	1605	0
135	20240117	181200	444515144	1605	1605	1605	1605	0
136	20240117	181100	444515144	1605	1605	1605	1605	0
137	20240117	181000	444515144	1605	1605	1605	1605	0
138	20240117	180900	444515144	1605	1605	1605	1605	0
139	20240117	180800	444515144	1605	1605	1605	1605	0
140	20240117	180700	444515144	1605	1605	1605	1605	0
141	20240117	180600	444515144	1605	1605	1605	1605	0
142	20240117	180500	444515144	1605	1605	1605	1605	0
143	20240117	180400	444515144	1605	1605	1605	1605	0
144	20240117	180300	444515144	1605	1605	1605	1605	0
145	20240117	180200	444515144	1605	1605	1605	1605	0
146	20240117	180100	444515144	1605	1605	1605	1605	0
147	20240117	180000	444515144	1605	1605	1605	1605	0
148	20240117	175900	444515144	1605	1605	1605	1605	0
149	20240117	175800	444515144	1605	1605	1605	1605	0
150	20240117	175700	444515144	1605	1605	1605	1605	0
151	20240117	175600	444515144	1605	1605	1605	1605	0
152	20240117	175500	444515144	1605	1605	1605	1605	10471
153	20240117	175400	444515144	1605	1605	1605	1605	0
154	20240117	175300	444515144	1605	1605	1605	1605	0
155	20240117	175200	444515144	1605	1605	1605	1605	0
156	20240117	175100	444515144	1605	1605	1605	1605	0
157	20240117	175000	444515144	1605	1605	1605	1605	0
158	20240117	174900	444515144	1605	1605	1605	1605	0
159	20240117	174800	444515144	1605	1605	1605	1605	0
160	20240117	174700	444515144	1605	1605	1605	1605	0
161	20240117	174600	444515144	1605	1605	1605	1605	0
162	20240117	174500	444515144	1605	1605	1605	1605	0
163	20240117	174400	444515144	1605	1605	1605	1605	0
164	20240117	174300	444515144	1605	1605	1605	1605	0
165	20240117	174200	444515144	1605	1605	1605	1605	0
166	20240117	174100	444515144	1605	1605	1605	1605	0
167	20240117	174000	444515144	1605	1605	1605	1605	0
168	20240117	173900	444515144	1605	1605	1605	1605	0
169	20240117	173800	444515144	1605	1605	1605	1605	0
170	20240117	173700	444515144	1605	1605	1605	1605	0
171	20240117	173600	444515144	1605	1605	1605	1605	0
172	20240117	173500	444515144	1605	1605	1605	1605	0
173	20240117	173400	444515144	1605	1605	1605	1605	0
174	20240117	173300	444515144	1605	1605	1605	1605	0
175	20240117	173200	444515144	1605	1605	1605	1605	0
176	20240117	173100	444515144	1605	1605	1605	1605	0
177	20240117	173000	444515144	1605	1605	1605	1605	0
178	20240117	172900	444515144	1605	1605	1605	1605	0
179	20240117	172800	444515144	1605	1605	1605	1605	0
180	20240117	172700	444515144	1605	1605	1605	1605	0
181	20240117	172600	444515144	1605	1605	1605	1605	0
182	20240117	172500	444515144	1605	1605	1605	1605	10471
183	20240117	172400	444515144	1605	1605	1605	1605	0
184	20240117	172300	444515144	1605	1605	1605	1605	0
185	20240117	172200	444515144	1605	1605	1605	1605	0
186	20240117	172100	444515144	1605	1605	1605	1605	0
187	20240117	172000	444515144	1605	1605	1605	1605	0
188	20240117	171900	444515144	1605	1605	1605	1605	0
189	20240117	171800	444515144	1605	1605	1605	1605	0
190	20240117	171700	444515144	1605	1605	1605	1605	0
191	20240117	171600	444515144	1605	1605	1605	1605	0
192	20240117	171500	444515144	1605	1605	1605	1605	0
193	20240117	171400	444515144	1605	1605	1605	1605	0
194	20240117	171300	444515144	1605	1605	1605	1605	0
195	20240117	171200	444515144	1605	1605	1605	1605	0
196	20240117	171100	444515144	1605	1605	1605	1605	0
197	20240117	171000	444515144	1605	1605	1605	1605	0
198	20240117	170900	444515144	1605	1605	1605	1605	0
199	20240117	170800	444515144	1605	1605	1605	1605	0
200	20240117	170700	444515144	1605	1605	1605	1605	0
201	20240117	170600	444515144	1605	1605	1605	1605	0
202	20240117	170500	444515144	1605	1605	1605	1605	0
203	20240117	170400	444515144	1605	1605	1605	1605	0
204	20240117	170300	444515144	1605	1605	1605	1605	0
205	20240117	170200	444515144	1605	1605	1605	1605	0
206	20240117	170100	444515144	1605	1605	1605	1605	0
207	20240117	170000	444515144	1605	1605	1605	1605	0
208	20240117	165900	444515144	1605	1605	1605	1605	0
209	20240117	165800	444515144	1605	1605	1605	1605	0
210	20240117	165700	444515144	1605	1605	1605	1605	0
211	20240117	165600	444515144	1605	1605	1605	1605	0
212	20240117	165500	444515144	1605	1605	1605	1605	10471
213	20240117	165400	444515144	1605	1605	1605	1605	0
214	20240117	165300	444515144	1605	1605	1605	1605	0
215	20240117	165200	444515144	1605	1605	1605	1605	0
216	20240117	165100	444515144	1605	1605	1605	1605	0
217	20240117	165000	444515144	1605	1605	1605	1605	0
218	20240117	164900	444515144	1605	1605	1605	1605	0
219	20240117	164800	444515144	1605	1605	1605	1605	0
220	20240117	164700	444515144	1605	1605	1605	1605	0
221	20240117	164600	444515144	1605	1605	1605	1605	0
222	20240117	164500	444515144	1605	1605	1605	1605	0
223	20240117	164400	444515144	1605	1605	1605	1605	0
224	20240117	164300	444515144	1605	1605	1605	1605	0
225	20240117	164200	444515144	1605	1605	1605	1605	0
226	20240117	164100	444515144	1605	1605	1605	1605	0
227	20240117	164000	444515144	1605	1605	1605	1605	0
228	20240117	163900	444515144	1605	1605	1605	1605	0
229	20240117	163800	444515144	1605	1605	1605	1605	0
230	20240117	163700	444515144	1605	1605	1605	1605	0
231	20240117	163600	444515144	1605	1605	1605	1605	0
232	20240117	163500	444515144	1605	1605	1605	1605	0
233	20240117	163400	444515144	1605	1605	1605	1605	0
234	20240117	163300	444515144	1605	1605	1605	1605	0
235	20240117	163200	444515144	1605	1605	1605	1605	0
236	20240117	163100	444515144	1605	1605	1605	1605	0
237	20240117	163000	444515144	1605	1605	1605	1605	0
238	20240117	162900	444515144	1605	1605	1605	1605	0
239	20240117	162800	444515144	1605	1605	1605	1605	0
240	20240117	162700	444515144	1605	1605	1605	1605	0
241	20240117	162600	444515144	1605	1605	1605	1605	0
242	20240117	162500	444515144	1605	1605	1605	1605	10471
243	20240117	162400	444515144	1605	1605	1605	1605	0
244	20240117	162300	444515144	1605	1605	1605	1605	0
245	20240117	162200	444515144	1605	1605	1605	1605	0
246	20240117	162100	444515144	1605	1605	1605	1605	0
247	20240117	162000	444515144	1605	1605	1605	1605	0
248	20240117	161900	444515144	1605	1605	1605	1605	0
249	20240117	161800	444515144	1605	1605	1605	1605	0
250	20240117	161700	444515144	1605	1605	1605	1605	0
251	20240117	161600	444515144	1605	1605	1605	1605	0
252	20240117	161500	444515144	1605	1605	1605	1605	0
253	20240117	161400	444515144	1605	1605	1605	1605	0
254	20240117	161300	444515144	1605	1605	1605	1605	0
255	20240117	161200	444515144	1605	1605	1605	1605	0
256	20240117	161100	444515144	1605	1605	1605	1605	0
257	20240117	161000	444515144	1605	1605	1605	1605	0
258	20240117	160900	444515144	1605	1605	1605	1605	0
259	20240117	160800	444515144	1605	1605	1605	1605	0
260	20240117	160700	444515144	1605	1605	1605	1605	0
261	20240117	160600	444515144	1605	1605	1605	1605	0
262	20240117	160500	444515144	1605	1605	1605	1605	0
263	20240117	160400	444515144	1605	1605	1605	1605	0
264	20240117	160300	444515144	1605	1605	1605	1605	0
265	20240117	160200	444515144	1605	1605	1605	1605	0
266	20240117	160100	444515144	1605	1605	1605	1605	0
267	20240117	160000	444515144	1605	1605	1605	1605	0
268	20240117	155900	444515144	1605	1605	1605	1605	0
269	20240117	155800	444515144	1605	1605	1605	1605	0
270	20240117	155700	444515144	1605	1605	1605	1605	0
271	20240117	155600	444515144	1605	1605	1605	1605	0
272	20240117	155500	444515144	1605	1605	1605	1605	10471
273	20240117	155400	444515144	1605	1605	1605	1605	0
274	20240117	155300	444515144	1605	1605	1605	1605	0
275	20240117	155200	444515144	1605	1605	1605	1605	0
276	20240117	155100	444515144	1605	1605	1605	1605	0
277	20240117	155000	444515144	1605	1605	1605	1605	0
278	20240117	154900	444515144	1605	1605	1605	1605	0
279	20240117	154800	444515144	1605	1605	1605	1605	0
280	20240117	154700	444515144	1605	1605	1605	1605	0
281	20240117	154600	444515144	1605	1605	1605	1605	0
282	20240117	154500	444515144	1605	1605	1605	1605	0
283	20240117	154400	444515144	1605	1605	1605	1605	0
284	20240117	154300	444515144	1605	1605	1605	1605	0
285	20240117	154200	444515144	1605	1605	1605	1605	0
286	20240117	154100	444515144	1605	1605	1605	1605	0
287	20240117	154000	444515144	1605	1605	1605	1605	0
288	20240117	153900	444515144	1605	1605	1605	1605	0
289	20240117	153800	444515144	1605	1605	1605	1605	0
290	20240117	153700	444515144	1605	1605	1605	1605	0
291	20240117	153600	444515144	1605	1605	1605	1605	0
292	20240117	153500	444515144	1605	1605	1605	1605	0
293	20240117	153400	444515144	1605	1605	1605	1605	0
294	20240117	153300	444515144	1605	1605	1605	1605	0
295	20240117	153200	444515144	1605	1605	1605	1605	0
296	20240117	153100	444515144	1605	1605	1605	1605	0
297	20240117	153000	444515144	1605	1605	1605	1605	10471
298	20240117	152900	427709189	1605	1605	1605	1605	0
299	20240117	152800	427709189	1605	1605	1605	1605	0
300	20240117	152700	427709189	1605	1605	1605	1605	0
301	20240117	152600	427709189	1605	1605	1605	1605	0
302	20240117	152500	427709189	1605	1605	1605	1605	0
303	20240117	152400	427709189	1605	1605	1605	1605	0
304	20240117	152300	427709189	1605	1605	1605	1605	0
305	20240117	152200	427709189	1605	1605	1605	1605	0
306	20240117	152100	427709189	1605	1605	1605	1605	0
307	20240117	152000	427709189	1605	1605	1605	1605	0
308	20240117	151900	427709189	1605	1605	1605	1605	300
309	20240117	151800	427227689	1605	1603	1605	1602	500
310	20240117	151700	426425689	1605	1605	1605	1603	2960
311	20240117	151600	421679361	1603	1603	1603	1603	3
312	20240117	151500	421674552	1603	1603	1603	1603	0
313	20240117	151400	421674552	1603	1605	1605	1603	187
314	20240117	151300	421374581	1603	1603	1603	1603	1
315	20240117	151200	421372978	1605	1605	1605	1605	100
316	20240117	151100	421212478	1602	1602	1602	1602	0
317	20240117	151000	421212478	1602	1602	1602	1602	789
318	20240117	150900	419948500	1605	1604	1605	1604	127
319	20240117	150800	419744690	1605	1605	1605	1605	14
320	20240117	150700	419722220	1605	1605	1605	1602	501
321	20240117	150600	418919015	1605	1605	1605	1605	0
322	20240117	150500	418919015	1605	1605	1605	1605	101
323	20240117	150400	418756910	1605	1605	1605	1605	1
324	20240117	150300	418755305	1605	1605	1605	1605	0
325	20240117	150200	418755305	1605	1605	1605	1605	200
326	20240117	150100	418434305	1605	1605	1605	1605	0
327	20240117	150000	418434305	1605	1602	1605	1602	302
328	20240117	145900	417949937	1604	1604	1604	1604	1
329	20240117	145800	417948333	1605	1604	1605	1604	102
330	20240117	145700	417784723	1604	1604	1604	1604	0
331	20240117	145600	417784723	1604	1604	1604	1604	1
332	20240117	145500	417783119	1604	1604	1604	1604	100
333	20240117	145400	417622719	1605	1605	1605	1605	0
334	20240117	145300	417622719	1605	1605	1605	1605	100
335	20240117	145200	417462219	1605	1605	1605	1605	0
336	20240117	145100	417462219	1605	1605	1605	1605	100
337	20240117	145000	417301719	1602	1602	1602	1602	0
338	20240117	144900	417301719	1602	1603	1603	1602	393
339	20240117	144800	416671741	1606	1606	1606	1606	100
340	20240117	144700	416511141	1606	1606	1606	1606	2
341	20240117	144600	416507929	1606	1606	1606	1606	100
342	20240117	144500	416347329	1604	1606	1606	1604	162
343	20240117	144400	416087250	1606	1606	1606	1606	111
344	20240117	144300	415908984	1606	1606	1606	1606	0
345	20240117	144200	415908984	1606	1606	1606	1606	20
346	20240117	144100	415876864	1605	1606	1606	1605	103
347	20240117	144000	415711449	1606	1606	1606	1606	0
348	20240117	143900	415711449	1606	1606	1606	1606	100
349	20240117	143800	415550849	1605	1605	1605	1605	0
350	20240117	143700	415550849	1605	1605	1606	1605	147
351	20240117	143600	415314812	1606	1606	1606	1606	4
352	20240117	143500	415308388	1606	1606	1606	1606	0
353	20240117	143400	415308388	1606	1606	1606	1606	100
354	20240117	143300	415147788	1605	1605	1605	1605	2
355	20240117	143200	415144578	1606	1606	1606	1606	105
356	20240117	143100	414975948	1606	1606	1606	1606	0
357	20240117	143000	414975948	1606	1606	1606	1606	104
358	20240117	142900	414808924	1603	1603	1603	1603	0
359	20240117	142800	414808924	1603	1603	1603	1603	0
360	20240117	142700	414808924	1603	1603	1603	1603	7
361	20240117	142600	414797703	1603	1603	1603	1602	645
362	20240117	142500	413763789	1603	1603	1603	1602	160
363	20240117	142400	413507365	1606	1604	1606	1602	660
364	20240117	142300	412449677	1604	1604	1604	1604	83
365	20240117	142200	412316545	1604	1604	1604	1604	1
366	20240117	142100	412314941	1604	1604	1604	1604	0
367	20240117	142000	412314941	1604	1605	1605	1604	84
368	20240117	141900	412180170	1605	1605	1605	1605	0
369	20240117	141800	412180170	1605	1605	1605	1605	100
370	20240117	141700	412019670	1606	1606	1606	1606	0
371	20240117	141600	412019670	1606	1607	1607	1606	200
372	20240117	141500	411698370	1607	1607	1607	1607	6
373	20240117	141400	411688728	1606	1606	1606	1606	0
374	20240117	141300	411688728	1606	1606	1606	1606	1
375	20240117	141200	411687122	1606	1606	1606	1606	0
376	20240117	141100	411687122	1606	1606	1606	1606	100
377	20240117	141000	411526522	1606	1606	1606	1606	0
378	20240117	140900	411526522	1606	1606	1606	1606	109
379	20240117	140800	411351468	1606	1606	1606	1606	1000
380	20240117	140700	409745468	1606	1607	1607	1605	116
381	20240117	140600	409559080	1607	1607	1607	1607	1
382	20240117	140500	409557473	1607	1607	1607	1607	1209
383	20240117	140400	407614610	1609	1609	1611	1609	101
384	20240117	140300	407452099	1609	1609	1609	1609	10
385	20240117	140200	407436009	1609	1609	1609	1609	19
386	20240117	140100	407405438	1611	1611	1611	1611	107
387	20240117	140000	407233061	1611	1611	1611	1611	0
388	20240117	135900	407233061	1611	1611	1611	1611	100
389	20240117	135800	407071961	1611	1611	1611	1611	200
390	20240117	135700	406749761	1611	1611	1611	1611	268
391	20240117	135600	406318013	1612	1612	1612	1612	147
392	20240117	135500	406081049	1613	1611	1613	1611	23
393	20240117	135400	406043952	1610	1610	1610	1610	79
394	20240117	135300	405916762	1610	1610	1610	1610	1
395	20240117	135200	405915152	1609	1609	1609	1609	1
396	20240117	135100	405913543	1607	1607	1607	1607	1
397	20240117	135000	405911936	1607	1607	1607	1607	107
398	20240117	134900	405739987	1607	1607	1607	1607	0
399	20240117	134800	405739987	1607	1605	1607	1605	102
400	20240117	134700	405576273	1605	1605	1605	1605	1
401	20240117	134600	405574668	1603	1603	1603	1603	3
402	20240117	134500	405569859	1602	1604	1604	1601	657
403	20240117	134400	404517277	1603	1603	1603	1603	0
404	20240117	134300	404517277	1603	1603	1603	1603	1
405	20240117	134200	404515674	1603	1601	1608	1601	3657
406	20240117	134100	398648850	1601	1601	1601	1601	10
407	20240117	134000	398632840	1600	1599	1600	1599	15
408	20240117	133900	398608849	1598	1598	1598	1598	1
409	20240117	133800	398607251	1598	1597	1598	1597	120
410	20240117	133700	398415511	1597	1597	1597	1597	598
411	20240117	133600	397460505	1597	1600	1600	1597	2740
412	20240117	133500	393082217	1598	1599	1599	1598	590
413	20240117	133400	392138997	1599	1600	1600	1599	44
414	20240117	133300	392068639	1600	1599	1600	1599	111
415	20240117	133200	391891050	1600	1602	1602	1600	530
416	20240117	133100	391042848	1602	1602	1602	1602	100
417	20240117	133000	390882648	1602	1602	1602	1602	0
418	20240117	132900	390882648	1602	1602	1602	1602	100
419	20240117	132800	390722448	1602	1602	1602	1602	0
420	20240117	132700	390722448	1602	1602	1602	1602	439
421	20240117	132600	390019170	1602	1602	1602	1602	102
422	20240117	132500	389855766	1602	1602	1602	1602	15
423	20240117	132400	389831736	1602	1602	1602	1602	100
424	20240117	132300	389671536	1602	1602	1602	1602	664
425	20240117	132200	388607808	1602	1601	1602	1601	1501
426	20240117	132100	386203207	1601	1601	1601	1601	1
427	20240117	132000	386201606	1602	1602	1602	1602	0
428	20240117	131900	386201606	1602	1601	1602	1601	1872
429	20240117	131800	383204106	1600	1600	1600	1600	869
430	20240117	131700	381813706	1600	1599	1600	1599	50
431	20240117	131600	381733707	1598	1598	1598	1598	729
432	20240117	131500	380568765	1598	1597	1598	1597	755
433	20240117	131400	379363018	1598	1598	1598	1598	16
434	20240117	131300	379337450	1598	1598	1598	1598	20
435	20240117	131200	379305490	1598	1598	1598	1598	3
436	20240117	131100	379300696	1598	1598	1598	1598	0
437	20240117	131000	379300696	1598	1598	1598	1598	1
438	20240117	130900	379299098	1598	1598	1598	1598	0
439	20240117	130800	379299098	1598	1598	1598	1598	0
440	20240117	130700	379299098	1598	1598	1598	1598	50
441	20240117	130600	379219198	1598	1598	1598	1598	0
442	20240117	130500	379219198	1598	1598	1598	1598	0
443	20240117	130400	379219198	1598	1598	1598	1598	1
444	20240117	130300	379217600	1598	1598	1598	1598	1046
445	20240117	130200	377546092	1597	1597	1597	1597	0
446	20240117	130100	377546092	1597	1597	1597	1597	0
447	20240117	130000	377546092	1597	1597	1597	1597	1878
448	20240117	125900	374546926	1597	1597	1597	1597	565
449	20240117	125800	373644621	1597	1597	1597	1597	175
450	20240117	125700	373365146	1598	1598	1598	1598	0
451	20240117	125600	373365146	1598	1598	1598	1598	2
452	20240117	125500	373361950	1598	1598	1598	1598	105
453	20240117	125400	373194160	1598	1597	1598	1597	399
454	20240117	125300	372556953	1597	1597	1597	1597	605
455	20240117	125200	371590768	1597	1597	1597	1597	3
456	20240117	125100	371585977	1597	1597	1597	1597	88
457	20240117	125000	371445441	1597	1597	1597	1597	120
458	20240117	124900	371253801	1597	1597	1597	1597	0
459	20240117	124800	371253801	1597	1597	1597	1596	99
460	20240117	124700	371095701	1596	1597	1597	1595	735
461	20240117	124600	369923336	1595	1597	1597	1595	738
462	20240117	124500	368745617	1598	1599	1599	1598	281
463	20240117	124400	368296310	1600	1601	1601	1599	18103
464	20240117	124300	339332426	1601	1601	1601	1601	0
465	20240117	124200	339332426	1601	1601	1601	1601	8459
466	20240117	124100	325789567	1602	1602	1602	1602	0
467	20240117	124000	325789567	1602	1603	1603	1602	204
468	20240117	123900	325462559	1603	1603	1603	1603	4
469	20240117	123800	325456147	1601	1601	1601	1601	0
470	20240117	123700	325456147	1601	1603	1603	1601	3807
471	20240117	123600	319357432	1603	1603	1603	1603	29
472	20240117	123500	319310945	1604	1604	1604	1604	0
473	20240117	123400	319310945	1604	1604	1604	1604	0
474	20240117	123300	319310945	1604	1604	1604	1604	2
475	20240117	123200	319307737	1604	1604	1604	1604	0
476	20240117	123100	319307737	1604	1606	1606	1604	49
477	20240117	123000	319229122	1606	1606	1606	1604	15
478	20240117	122900	319205034	1606	1604	1606	1604	4
479	20240117	122800	319198612	1604	1604	1604	1604	7
480	20240117	122700	319187384	1602	1604	1604	1602	370
481	20240117	122600	318594642	1604	1603	1604	1602	1296
482	20240117	122500	316518353	1606	1606	1606	1606	81
483	20240117	122400	316388267	1607	1607	1607	1607	200
484	20240117	122300	316066867	1607	1607	1607	1607	70
485	20240117	122200	315954377	1605	1605	1619	1605	3223
486	20240117	122100	310739648	1620	1620	1620	1620	0
487	20240117	122000	310739648	1620	1602	1620	1602	1874
488	20240117	121900	307736976	1602	1604	1604	1602	750
489	20240117	121800	306534575	1609	1605	1609	1605	200
490	20240117	121700	306212779	1609	1605	1609	1605	30
491	20240117	121600	306164513	1603	1603	1603	1603	279
492	20240117	121500	305717276	1606	1606	1606	1605	20
493	20240117	121400	305685157	1606	1606	1606	1606	282
494	20240117	121300	305232265	1608	1608	1608	1608	0
495	20240117	121200	305232265	1608	1608	1608	1608	250
496	20240117	121100	304830265	1608	1608	1608	1608	0
497	20240117	121000	304830265	1608	1606	1608	1606	21
498	20240117	120900	304796500	1606	1606	1606	1606	0
499	20240117	120800	304796500	1606	1606	1606	1606	0
500	20240117	120700	304796500	1606	1606	1606	1606	311
501	20240117	120600	304297034	1605	1605	1605	1605	100
502	20240117	120500	304136534	1605	1605	1605	1605	41
503	20240117	120400	304070729	1603	1603	1603	1603	30
504	20240117	120300	304022639	1602	1602	1602	1602	421
505	20240117	120200	303348197	1602	1602	1602	1602	0
506	20240117	120100	303348197	1602	1602	1602	1602	200
507	20240117	120000	303027797	1602	1602	1602	1602	30
508	20240117	115900	302979737	1602	1602	1602	1602	0
509	20240117	115800	302979737	1602	1602	1602	1602	1
510	20240117	115700	302978135	1602	1602	1602	1602	316
511	20240117	115600	302471903	1601	1605	1605	1601	2499
512	20240117	115500	298466682	1605	1605	1605	1605	3
513	20240117	115400	298461867	1605	1603	1605	1603	289
514	20240117	115300	297998592	1605	1605	1605	1605	1
515	20240117	115200	297996987	1603	1603	1603	1603	0
516	20240117	115100	297996987	1603	1603	1603	1603	6
517	20240117	115000	297987369	1607	1605	1607	1605	5
518	20240117	114900	297979336	1607	1605	1607	1605	34
519	20240117	114800	297924744	1603	1603	1603	1603	43
520	20240117	114700	297855815	1601	1603	1603	1601	200
521	20240117	114600	297535480	1603	1603	1603	1603	85
522	20240117	114500	297399225	1603	1602	1603	1602	5767
523	20240117	114400	288160172	1602	1602	1602	1601	391
524	20240117	114300	287534170	1602	1601	1602	1601	301
525	20240117	114200	287052268	1602	1602	1602	1602	383
526	20240117	114100	286438702	1602	1602	1602	1602	1157
527	20240117	114000	284585188	1602	1602	1602	1602	192
528	20240117	113900	284277604	1602	1602	1602	1602	0
529	20240117	113800	284277604	1602	1603	1603	1602	1117
530	20240117	113700	282487538	1601	1603	1603	1601	6720
531	20240117	113600	271722822	1603	1603	1603	1603	62
532	20240117	113500	271623436	1603	1607	1607	1603	3475
533	20240117	113400	266046127	1608	1608	1608	1608	0
534	20240117	113300	266046127	1608	1608	1608	1608	200
535	20240117	113200	265724527	1607	1607	1607	1607	1787
536	20240117	113100	262852818	1607	1607	1607	1607	1001
537	20240117	113000	261244211	1607	1607	1607	1607	1247
538	20240117	112900	259240282	1607	1607	1607	1607	500
539	20240117	112800	258436782	1607	1607	1607	1607	4
540	20240117	112700	258430354	1607	1607	1607	1607	0
541	20240117	112600	258430354	1607	1608	1608	1607	1011
542	20240117	112500	256804848	1608	1608	1608	1608	0
543	20240117	112400	256804848	1608	1609	1609	1608	827
544	20240117	112300	255474900	1610	1610	1610	1610	735
545	20240117	112200	254291550	1610	1610	1610	1610	11
546	20240117	112100	254273840	1610	1610	1610	1610	313
547	20240117	112000	253769910	1610	1609	1610	1609	1001
548	20240117	111900	252158301	1609	1609	1609	1609	74
549	20240117	111800	252039235	1609	1609	1609	1609	0
550	20240117	111700	252039235	1609	1609	1609	1609	0
551	20240117	111600	252039235	1609	1609	1609	1609	100
552	20240117	111500	251878335	1610	1610	1610	1610	4
553	20240117	111400	251871895	1609	1609	1609	1609	0
554	20240117	111300	251871895	1609	1609	1609	1609	157
555	20240117	111200	251619282	1609	1609	1609	1609	30
556	20240117	111100	251571012	1609	1609	1609	1609	340
557	20240117	111000	251023952	1609	1609	1609	1609	0
558	20240117	110900	251023952	1609	1609	1609	1609	64
559	20240117	110800	250920976	1609	1609	1609	1609	0
560	20240117	110700	250920976	1609	1613	1613	1609	2045
561	20240117	110600	247627351	1613	1613	1613	1613	0
562	20240117	110500	247627351	1613	1613	1613	1613	0
563	20240117	110400	247627351	1613	1613	1613	1613	0
564	20240117	110300	247627351	1613	1613	1613	1613	0
565	20240117	110200	247627351	1613	1613	1613	1613	0
566	20240117	110100	247627351	1613	1609	1613	1609	2951
567	20240117	110000	242875751	1608	1608	1608	1608	358
568	20240117	105900	242300087	1608	1609	1609	1608	1294
569	20240117	105800	240219315	1609	1609	1609	1609	8706
570	20240117	105700	226211361	1610	1609	1610	1609	317
571	20240117	105600	225701208	1610	1610	1610	1609	15849
572	20240117	105500	200200019	1609	1610	1610	1609	4367
573	20240117	105400	193173410	1610	1610	1610	1610	4922
574	20240117	105300	185248990	1609	1611	1611	1609	2136
575	20240117	105200	181809243	1610	1611	1611	1610	2292
576	20240117	105100	178119023	1611	1611	1611	1611	0
577	20240117	105000	178119023	1611	1610	1611	1610	2173
578	20240117	104900	174620393	1610	1614	1614	1610	3144
579	20240117	104800	169551854	1614	1614	1614	1614	0
580	20240117	104700	169551854	1614	1615	1615	1614	500
581	20240117	104600	168744752	1615	1615	1615	1615	0
582	20240117	104500	168744752	1615	1616	1616	1615	592
583	20240117	104400	167788123	1617	1617	1617	1617	1
584	20240117	104300	167786506	1618	1618	1618	1618	0
585	20240117	104200	167786506	1618	1618	1618	1618	0
586	20240117	104100	167786506	1618	1621	1621	1618	592
587	20240117	104000	166827788	1621	1622	1623	1621	871
588	20240117	103900	165415390	1622	1622	1622	1622	241
589	20240117	103800	165024488	1621	1621	1621	1621	1
590	20240117	103700	165022867	1621	1621	1621	1621	0
591	20240117	103600	165022867	1621	1621	1621	1621	50
592	20240117	103500	164941817	1622	1622	1622	1622	100
593	20240117	103400	164779617	1622	1619	1622	1619	22
594	20240117	103300	164743936	1620	1620	1620	1620	0
595	20240117	103200	164743936	1620	1620	1620	1620	48
596	20240117	103100	164666176	1623	1623	1623	1623	0
597	20240117	103000	164666176	1623	1623	1623	1623	0
598	20240117	102900	164666176	1623	1623	1623	1623	10
599	20240117	102800	164649946	1623	1623	1623	1623	0
600	20240117	102700	164649946	1623	1623	1623	1623	88
601	20240117	102600	164507122	1623	1623	1623	1623	3
602	20240117	102500	164502253	1623	1620	1623	1620	812
603	20240117	102400	163186777	1620	1619	1623	1619	601
604	20240117	102300	162213254	1620	1616	1622	1615	8585
605	20240117	102200	148344640	1615	1614	1615	1614	27
606	20240117	102100	148301040	1614	1613	1617	1612	276
607	20240117	102000	147855243	1615	1615	1615	1613	909
608	20240117	101900	146387408	1615	1618	1618	1615	3719
609	20240117	101800	140379343	1619	1613	1619	1613	2420
610	20240117	101700	136473247	1612	1612	1612	1612	0
611	20240117	101600	136473247	1612	1612	1612	1610	777
612	20240117	101500	135221351	1612	1610	1612	1609	200
613	20240117	101400	134899249	1609	1610	1613	1609	6934
614	20240117	101300	123733106	1609	1610	1610	1609	2419
615	20240117	101200	119838765	1610	1610	1610	1610	0
616	20240117	101100	119838765	1610	1610	1610	1610	145
617	20240117	101000	119605315	1610	1611	1611	1610	4216
618	20240117	100900	112816375	1611	1614	1614	1611	3520
619	20240117	100800	107140067	1614	1618	1618	1614	233
620	20240117	100700	106763497	1618	1618	1618	1618	2
621	20240117	100600	106760261	1618	1618	1618	1618	1
622	20240117	100500	106758643	1618	1618	1618	1618	431
623	20240117	100400	106061285	1615	1615	1615	1614	3738
624	20240117	100300	100025153	1615	1618	1618	1615	895
625	20240117	100200	98579701	1618	1618	1618	1618	311
626	20240117	100100	98076503	1615	1615	1615	1615	0
627	20240117	100000	98076503	1615	1616	1616	1615	1361
628	20240117	095900	95877138	1640	1619	1640	1617	390
629	20240117	095800	95243703	1621	1619	1621	1619	200
630	20240117	095700	94919505	1621	1618	1621	1618	64
631	20240117	095600	94815819	1620	1620	1620	1620	0
632	20240117	095500	94815819	1620	1618	1620	1618	78
633	20240117	095400	94689597	1615	1615	1615	1615	1
634	20240117	095300	94687982	1617	1616	1617	1616	12
635	20240117	095200	94668586	1614	1614	1614	1613	723
636	20240117	095100	93502283	1614	1617	1617	1614	1970
637	20240117	095000	90322560	1615	1616	1616	1615	100
638	20240117	094900	90161058	1616	1616	1618	1616	1037
639	20240117	094800	88485184	1616	1616	1625	1616	701
640	20240117	094700	87352060	1614	1616	1616	1614	1011
641	20240117	094600	85719974	1617	1621	1621	1617	1444
642	20240117	094500	83380554	1623	1623	1623	1623	0
643	20240117	094400	83380554	1623	1625	1627	1622	764
644	20240117	094300	82140175	1625	1624	1625	1624	5
645	20240117	094200	82132051	1624	1622	1624	1622	8
646	20240117	094100	82119073	1622	1622	1635	1620	26
647	20240117	094000	82076741	1619	1616	1623	1616	7295
648	20240117	093900	70261485	1616	1616	1616	1616	4
649	20240117	093800	70255021	1613	1616	1616	1613	589
650	20240117	093700	69304936	1615	1615	1617	1615	20
651	20240117	093600	69272624	1616	1613	1617	1613	5387
652	20240117	093500	60573099	1613	1614	1614	1613	3091
653	20240117	093400	55587315	1613	1614	1614	1613	158
654	20240117	093300	55332451	1613	1623	1623	1613	13194
655	20240117	093200	33965082	1623	1624	1624	1622	501
656	20240117	093100	33152306	1625	1630	1630	1625	3699
657	20240117	093000	27131092	1630	1631	1631	1630	204
658	20240117	092900	26798460	1631	1631	1631	1631	0
659	20240117	092800	26798460	1631	1631	1631	1631	3
660	20240117	092700	26793567	1630	1630	1630	1628	799
661	20240117	092600	25491297	1628	1628	1628	1628	100
662	20240117	092500	25328497	1630	1630	1639	1630	65
663	20240117	092400	25222286	1628	1626	1628	1626	301
664	20240117	092300	24732260	1625	1625	1625	1625	1
665	20240117	092200	24730635	1623	1623	1623	1623	0
666	20240117	092100	24730635	1623	1620	1628	1620	277
667	20240117	092000	24281714	1622	1624	1624	1620	2894
668	20240117	091900	19588568	1623	1625	1625	1623	446
669	20240117	091800	18863910	1629	1632	1634	1627	1285
670	20240117	091700	16769394	1634	1632	1636	1632	174
671	20240117	091600	16484960	1631	1631	1631	1631	1
672	20240117	091500	16483329	1631	1627	1635	1627	266
673	20240117	091400	16048467	1635	1624	1635	1624	132
674	20240117	091300	15833736	1618	1618	1618	1618	10
675	20240117	091200	15817556	1616	1614	1636	1614	547
676	20240117	091100	14929679	1611	1611	1611	1611	150
677	20240117	091000	14688029	1611	1614	1616	1611	1476
678	20240117	090900	12307268	1611	1615	1645	1606	389
679	20240117	090800	11679555	1615	1647	1647	1612	296
680	20240117	090700	11201112	1647	1645	1647	1643	1698
681	20240117	090600	8406128	1647	1655	1665	1600	971
682	20240117	090500	6828271	1660	1666	1666	1660	5
683	20240117	090400	6819963	1660	1673	1689	1655	2605
684	20240117	090300	2473451	1675	1686	1695	1675	44
685	20240117	090200	2399191	1690	1688	1695	1688	625
686	20240117	090100	1340647	1696	1696	1696	1696	0
687	20240117	090000	1340647	1696	1671	1697	1671	802