KissMeData/001000/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183200	134423446	1590	1590	1590	1590	4461
3	20240119	183100	134423446	1590	1590	1590	1590	0
4	20240119	183000	134423446	1590	1590	1590	1590	0
5	20240119	182900	134423446	1590	1590	1590	1590	0
6	20240119	182800	134423446	1590	1590	1590	1590	0
7	20240119	182700	134423446	1590	1590	1590	1590	0
8	20240119	182600	134423446	1590	1590	1590	1590	0
9	20240119	182500	134423446	1590	1590	1590	1590	0
10	20240119	182400	134423446	1590	1590	1590	1590	0
11	20240119	182300	134423446	1590	1590	1590	1590	0
12	20240119	182200	134423446	1590	1590	1590	1590	0
13	20240119	182100	134423446	1590	1590	1590	1590	0
14	20240119	182000	134423446	1590	1590	1590	1590	0
15	20240119	181900	134423446	1590	1590	1590	1590	0
16	20240119	181800	134423446	1590	1590	1590	1590	0
17	20240119	181700	134423446	1590	1590	1590	1590	0
18	20240119	181600	134423446	1590	1590	1590	1590	0
19	20240119	181500	134423446	1590	1590	1590	1590	0
20	20240119	181400	134423446	1590	1590	1590	1590	0
21	20240119	181300	134423446	1590	1590	1590	1590	0
22	20240119	181200	134423446	1590	1590	1590	1590	0
23	20240119	181100	134423446	1590	1590	1590	1590	0
24	20240119	181000	134423446	1590	1590	1590	1590	0
25	20240119	180900	134423446	1590	1590	1590	1590	0
26	20240119	180800	134423446	1590	1590	1590	1590	0
27	20240119	180700	134423446	1590	1590	1590	1590	0
28	20240119	180600	134423446	1590	1590	1590	1590	0
29	20240119	180500	134423446	1590	1590	1590	1590	0
30	20240119	180400	134423446	1590	1590	1590	1590	0
31	20240119	180300	134423446	1590	1590	1590	1590	0
32	20240119	180200	134423446	1590	1590	1590	1590	4461
33	20240119	180100	134423446	1590	1590	1590	1590	0
34	20240119	180000	134423446	1590	1590	1590	1590	0
35	20240119	175900	134423446	1590	1590	1590	1590	0
36	20240119	175800	134423446	1590	1590	1590	1590	0
37	20240119	175700	134423446	1590	1590	1590	1590	0
38	20240119	175600	134423446	1590	1590	1590	1590	0
39	20240119	175500	134423446	1590	1590	1590	1590	0
40	20240119	175400	134423446	1590	1590	1590	1590	0
41	20240119	175300	134423446	1590	1590	1590	1590	0
42	20240119	175200	134423446	1590	1590	1590	1590	0
43	20240119	175100	134423446	1590	1590	1590	1590	0
44	20240119	175000	134423446	1590	1590	1590	1590	0
45	20240119	174900	134423446	1590	1590	1590	1590	0
46	20240119	174800	134423446	1590	1590	1590	1590	0
47	20240119	174700	134423446	1590	1590	1590	1590	0
48	20240119	174600	134423446	1590	1590	1590	1590	0
49	20240119	174500	134423446	1590	1590	1590	1590	0
50	20240119	174400	134423446	1590	1590	1590	1590	0
51	20240119	174300	134423446	1590	1590	1590	1590	0
52	20240119	174200	134423446	1590	1590	1590	1590	0
53	20240119	174100	134423446	1590	1590	1590	1590	0
54	20240119	174000	134423446	1590	1590	1590	1590	0
55	20240119	173900	134423446	1590	1590	1590	1590	0
56	20240119	173800	134423446	1590	1590	1590	1590	0
57	20240119	173700	134423446	1590	1590	1590	1590	0
58	20240119	173600	134423446	1590	1590	1590	1590	0
59	20240119	173500	134423446	1590	1590	1590	1590	0
60	20240119	173400	134423446	1590	1590	1590	1590	0
61	20240119	173300	134423446	1590	1590	1590	1590	0
62	20240119	173200	134423446	1590	1590	1590	1590	4461
63	20240119	173100	134423446	1590	1590	1590	1590	0
64	20240119	173000	134423446	1590	1590	1590	1590	0
65	20240119	172900	134423446	1590	1590	1590	1590	0
66	20240119	172800	134423446	1590	1590	1590	1590	0
67	20240119	172700	134423446	1590	1590	1590	1590	0
68	20240119	172600	134423446	1590	1590	1590	1590	0
69	20240119	172500	134423446	1590	1590	1590	1590	0
70	20240119	172400	134423446	1590	1590	1590	1590	0
71	20240119	172300	134423446	1590	1590	1590	1590	0
72	20240119	172200	134423446	1590	1590	1590	1590	0
73	20240119	172100	134423446	1590	1590	1590	1590	0
74	20240119	172000	134423446	1590	1590	1590	1590	0
75	20240119	171900	134423446	1590	1590	1590	1590	0
76	20240119	171800	134423446	1590	1590	1590	1590	0
77	20240119	171700	134423446	1590	1590	1590	1590	0
78	20240119	171600	134423446	1590	1590	1590	1590	0
79	20240119	171500	134423446	1590	1590	1590	1590	0
80	20240119	171400	134423446	1590	1590	1590	1590	0
81	20240119	171300	134423446	1590	1590	1590	1590	0
82	20240119	171200	134423446	1590	1590	1590	1590	0
83	20240119	171100	134423446	1590	1590	1590	1590	0
84	20240119	171000	134423446	1590	1590	1590	1590	0
85	20240119	170900	134423446	1590	1590	1590	1590	0
86	20240119	170800	134423446	1590	1590	1590	1590	0
87	20240119	170700	134423446	1590	1590	1590	1590	0
88	20240119	170600	134423446	1590	1590	1590	1590	0
89	20240119	170500	134423446	1590	1590	1590	1590	0
90	20240119	170400	134423446	1590	1590	1590	1590	0
91	20240119	170300	134423446	1590	1590	1590	1590	0
92	20240119	170200	134423446	1590	1590	1590	1590	4461
93	20240119	170100	134423446	1590	1590	1590	1590	0
94	20240119	170000	134423446	1590	1590	1590	1590	0
95	20240119	165900	134423446	1590	1590	1590	1590	0
96	20240119	165800	134423446	1590	1590	1590	1590	0
97	20240119	165700	134423446	1590	1590	1590	1590	0
98	20240119	165600	134423446	1590	1590	1590	1590	0
99	20240119	165500	134423446	1590	1590	1590	1590	0
100	20240119	165400	134423446	1590	1590	1590	1590	0
101	20240119	165300	134423446	1590	1590	1590	1590	0
102	20240119	165200	134423446	1590	1590	1590	1590	0
103	20240119	165100	134423446	1590	1590	1590	1590	0
104	20240119	165000	134423446	1590	1590	1590	1590	0
105	20240119	164900	134423446	1590	1590	1590	1590	0
106	20240119	164800	134423446	1590	1590	1590	1590	0
107	20240119	164700	134423446	1590	1590	1590	1590	0
108	20240119	164600	134423446	1590	1590	1590	1590	0
109	20240119	164500	134423446	1590	1590	1590	1590	0
110	20240119	164400	134423446	1590	1590	1590	1590	0
111	20240119	164300	134423446	1590	1590	1590	1590	0
112	20240119	164200	134423446	1590	1590	1590	1590	0
113	20240119	164100	134423446	1590	1590	1590	1590	0
114	20240119	164000	134423446	1590	1590	1590	1590	0
115	20240119	163900	134423446	1590	1590	1590	1590	0
116	20240119	163800	134423446	1590	1590	1590	1590	0
117	20240119	163700	134423446	1590	1590	1590	1590	0
118	20240119	163600	134423446	1590	1590	1590	1590	0
119	20240119	163500	134423446	1590	1590	1590	1590	0
120	20240119	163400	134423446	1590	1590	1590	1590	0
121	20240119	163300	134423446	1590	1590	1590	1590	0
122	20240119	163200	134423446	1590	1590	1590	1590	4461
123	20240119	163100	134423446	1590	1590	1590	1590	0
124	20240119	163000	134423446	1590	1590	1590	1590	0
125	20240119	162900	134423446	1590	1590	1590	1590	0
126	20240119	162800	134423446	1590	1590	1590	1590	0
127	20240119	162700	134423446	1590	1590	1590	1590	0
128	20240119	162600	134423446	1590	1590	1590	1590	0
129	20240119	162500	134423446	1590	1590	1590	1590	0
130	20240119	162400	134423446	1590	1590	1590	1590	0
131	20240119	162300	134423446	1590	1590	1590	1590	0
132	20240119	162200	134423446	1590	1590	1590	1590	0
133	20240119	162100	134423446	1590	1590	1590	1590	0
134	20240119	162000	134423446	1590	1590	1590	1590	0
135	20240119	161900	134423446	1590	1590	1590	1590	0
136	20240119	161800	134423446	1590	1590	1590	1590	0
137	20240119	161700	134423446	1590	1590	1590	1590	0
138	20240119	161600	134423446	1590	1590	1590	1590	0
139	20240119	161500	134423446	1590	1590	1590	1590	0
140	20240119	161400	134423446	1590	1590	1590	1590	0
141	20240119	161300	134423446	1590	1590	1590	1590	0
142	20240119	161200	134423446	1590	1590	1590	1590	0
143	20240119	161100	134423446	1590	1590	1590	1590	0
144	20240119	161000	134423446	1590	1590	1590	1590	0
145	20240119	160900	134423446	1590	1590	1590	1590	0
146	20240119	160800	134423446	1590	1590	1590	1590	0
147	20240119	160700	134423446	1590	1590	1590	1590	0
148	20240119	160600	134423446	1590	1590	1590	1590	0
149	20240119	160500	134423446	1590	1590	1590	1590	0
150	20240119	160400	134423446	1590	1590	1590	1590	0
151	20240119	160300	134423446	1590	1590	1590	1590	0
152	20240119	160200	134423446	1590	1590	1590	1590	4461
153	20240119	160100	134423446	1590	1590	1590	1590	0
154	20240119	160000	134423446	1590	1590	1590	1590	0
155	20240119	155900	134423446	1590	1590	1590	1590	0
156	20240119	155800	134423446	1590	1590	1590	1590	0
157	20240119	155700	134423446	1590	1590	1590	1590	0
158	20240119	155600	134423446	1590	1590	1590	1590	0
159	20240119	155500	134423446	1590	1590	1590	1590	0
160	20240119	155400	134423446	1590	1590	1590	1590	0
161	20240119	155300	134423446	1590	1590	1590	1590	0
162	20240119	155200	134423446	1590	1590	1590	1590	0
163	20240119	155100	134423446	1590	1590	1590	1590	0
164	20240119	155000	134423446	1590	1590	1590	1590	0
165	20240119	154900	134423446	1590	1590	1590	1590	0
166	20240119	154800	134423446	1590	1590	1590	1590	0
167	20240119	154700	134423446	1590	1590	1590	1590	0
168	20240119	154600	134423446	1590	1590	1590	1590	0
169	20240119	154500	134423446	1590	1590	1590	1590	0
170	20240119	154400	134423446	1590	1590	1590	1590	0
171	20240119	154300	134423446	1590	1590	1590	1590	0
172	20240119	154200	134423446	1590	1590	1590	1590	0
173	20240119	154100	134423446	1590	1590	1590	1590	0
174	20240119	154000	134423446	1590	1590	1590	1590	0
175	20240119	153900	134423446	1590	1590	1590	1590	0
176	20240119	153800	134423446	1590	1590	1590	1590	0
177	20240119	153700	134423446	1590	1590	1590	1590	0
178	20240119	153600	134423446	1590	1590	1590	1590	0
179	20240119	153500	134423446	1590	1590	1590	1590	0
180	20240119	153400	134423446	1590	1590	1590	1590	0
181	20240119	153300	134423446	1590	1590	1590	1590	0
182	20240119	153200	134423446	1590	1590	1590	1590	4461
183	20240119	153100	134423446	1590	1590	1590	1590	0
184	20240119	153000	134423446	1590	1590	1590	1590	4461
185	20240119	152900	127330456	1588	1588	1588	1588	0
186	20240119	152800	127330456	1588	1588	1588	1588	0
187	20240119	152700	127330456	1588	1588	1588	1588	0
188	20240119	152600	127330456	1588	1588	1588	1588	0
189	20240119	152500	127330456	1588	1588	1588	1588	0
190	20240119	152400	127330456	1588	1588	1588	1588	0
191	20240119	152300	127330456	1588	1588	1588	1588	0
192	20240119	152200	127330456	1588	1588	1588	1588	0
193	20240119	152100	127330456	1588	1588	1588	1588	0
194	20240119	152000	127330456	1588	1588	1588	1588	0
195	20240119	151900	127330456	1588	1588	1588	1588	0
196	20240119	151800	127330456	1588	1588	1588	1588	0
197	20240119	151700	127330456	1588	1588	1588	1588	308
198	20240119	151600	126841352	1597	1597	1597	1597	0
199	20240119	151500	126841352	1597	1597	1597	1597	68
200	20240119	151400	126732756	1597	1597	1597	1597	1
201	20240119	151300	126731159	1597	1597	1597	1597	0
202	20240119	151200	126731159	1597	1597	1597	1597	0
203	20240119	151100	126731159	1597	1597	1597	1597	0
204	20240119	151000	126731159	1597	1597	1597	1597	0
205	20240119	150900	126731159	1597	1597	1597	1597	0
206	20240119	150800	126731159	1597	1597	1597	1597	4
207	20240119	150700	126724771	1597	1594	1598	1587	633
208	20240119	150600	125713861	1590	1590	1590	1590	180
209	20240119	150500	125427661	1590	1590	1590	1590	100
210	20240119	150400	125268661	1590	1590	1590	1590	2000
211	20240119	150300	122088661	1595	1595	1595	1595	0
212	20240119	150200	122088661	1595	1595	1595	1595	0
213	20240119	150100	122088661	1595	1595	1595	1595	0
214	20240119	150000	122088661	1595	1595	1595	1595	0
215	20240119	145900	122088661	1595	1595	1595	1595	0
216	20240119	145800	122088661	1595	1595	1595	1595	0
217	20240119	145700	122088661	1595	1595	1595	1595	0
218	20240119	145600	122088661	1595	1595	1595	1595	0
219	20240119	145500	122088661	1595	1595	1595	1595	0
220	20240119	145400	122088661	1595	1595	1595	1595	0
221	20240119	145300	122088661	1595	1595	1595	1595	0
222	20240119	145200	122088661	1595	1595	1595	1595	0
223	20240119	145100	122088661	1595	1595	1595	1595	1000
224	20240119	145000	120493661	1595	1595	1595	1595	0
225	20240119	144900	120493661	1595	1595	1595	1595	1
226	20240119	144800	120492066	1590	1590	1590	1590	250
227	20240119	144700	120094566	1590	1590	1590	1590	932
228	20240119	144600	118612686	1590	1590	1590	1590	0
229	20240119	144500	118612686	1590	1590	1590	1590	0
230	20240119	144400	118612686	1590	1590	1590	1590	0
231	20240119	144300	118612686	1590	1590	1590	1590	0
232	20240119	144200	118612686	1590	1590	1590	1590	0
233	20240119	144100	118612686	1590	1590	1590	1590	1
234	20240119	144000	118611096	1590	1590	1590	1590	4
235	20240119	143900	118604736	1590	1590	1590	1590	0
236	20240119	143800	118604736	1590	1590	1590	1590	0
237	20240119	143700	118604736	1590	1590	1590	1590	0
238	20240119	143600	118604736	1590	1589	1590	1589	322
239	20240119	143500	118093049	1589	1589	1589	1589	0
240	20240119	143400	118093049	1589	1589	1589	1589	0
241	20240119	143300	118093049	1589	1589	1589	1589	0
242	20240119	143200	118093049	1589	1589	1589	1589	0
243	20240119	143100	118093049	1589	1589	1589	1589	0
244	20240119	143000	118093049	1589	1589	1589	1585	838
245	20240119	142900	116762015	1589	1589	1589	1589	0
246	20240119	142800	116762015	1589	1589	1589	1589	0
247	20240119	142700	116762015	1589	1589	1589	1589	0
248	20240119	142600	116762015	1589	1589	1589	1589	28
249	20240119	142500	116717523	1589	1589	1589	1589	22
250	20240119	142400	116682565	1589	1589	1589	1589	171
251	20240119	142300	116410846	1583	1583	1583	1583	0
252	20240119	142200	116410846	1583	1589	1590	1583	3441
253	20240119	142100	110953929	1590	1589	1590	1589	65
254	20240119	142000	110850611	1589	1589	1589	1589	58
255	20240119	141900	110758449	1589	1589	1589	1589	12
256	20240119	141800	110739381	1594	1594	1594	1594	7
257	20240119	141700	110728223	1594	1594	1594	1594	93
258	20240119	141600	110579981	1594	1594	1594	1594	0
259	20240119	141500	110579981	1594	1594	1594	1594	1
260	20240119	141400	110578387	1594	1594	1594	1594	0
261	20240119	141300	110578387	1594	1594	1594	1594	0
262	20240119	141200	110578387	1594	1594	1594	1594	0
263	20240119	141100	110578387	1594	1594	1594	1594	0
264	20240119	141000	110578387	1594	1594	1594	1594	0
265	20240119	140900	110578387	1594	1594	1594	1594	0
266	20240119	140800	110578387	1594	1594	1594	1594	0
267	20240119	140700	110578387	1594	1594	1594	1594	627
268	20240119	140600	109578949	1588	1588	1588	1588	0
269	20240119	140500	109578949	1588	1588	1588	1588	0
270	20240119	140400	109578949	1588	1588	1588	1588	0
271	20240119	140300	109578949	1588	1588	1588	1588	0
272	20240119	140200	109578949	1588	1588	1588	1588	100
273	20240119	140100	109420149	1589	1589	1589	1589	0
274	20240119	140000	109420149	1589	1590	1597	1589	77
275	20240119	135900	109297787	1590	1591	1591	1590	4171
276	20240119	135800	102665786	1598	1598	1598	1598	0
277	20240119	135700	102665786	1598	1598	1598	1598	0
278	20240119	135600	102665786	1598	1598	1598	1598	0
279	20240119	135500	102665786	1598	1598	1598	1598	0
280	20240119	135400	102665786	1598	1598	1598	1598	0
281	20240119	135300	102665786	1598	1598	1598	1598	0
282	20240119	135200	102665786	1598	1598	1598	1598	200
283	20240119	135100	102346186	1599	1599	1599	1599	0
284	20240119	135000	102346186	1599	1599	1599	1599	0
285	20240119	134900	102346186	1599	1599	1599	1599	0
286	20240119	134800	102346186	1599	1590	1599	1590	2
287	20240119	134700	102342997	1590	1590	1590	1590	0
288	20240119	134600	102342997	1590	1592	1592	1590	5193
289	20240119	134500	94084910	1592	1592	1592	1592	0
290	20240119	134400	94084910	1592	1592	1592	1592	0
291	20240119	134300	94084910	1592	1592	1592	1592	0
292	20240119	134200	94084910	1592	1592	1592	1592	0
293	20240119	134100	94084910	1592	1592	1592	1592	0
294	20240119	134000	94084910	1592	1592	1592	1592	0
295	20240119	133900	94084910	1592	1592	1592	1592	0
296	20240119	133800	94084910	1592	1596	1596	1592	2000
297	20240119	133700	90899143	1596	1596	1596	1596	0
298	20240119	133600	90899143	1596	1596	1596	1596	0
299	20240119	133500	90899143	1596	1597	1597	1596	150
300	20240119	133400	90659738	1596	1596	1596	1596	0
301	20240119	133300	90659738	1596	1596	1596	1596	0
302	20240119	133200	90659738	1596	1596	1596	1596	0
303	20240119	133100	90659738	1596	1596	1596	1596	0
304	20240119	133000	90659738	1596	1596	1596	1596	10
305	20240119	132900	90643778	1599	1599	1599	1599	0
306	20240119	132800	90643778	1599	1599	1599	1599	0
307	20240119	132700	90643778	1599	1599	1599	1599	0
308	20240119	132600	90643778	1599	1599	1599	1599	0
309	20240119	132500	90643778	1599	1599	1599	1599	0
310	20240119	132400	90643778	1599	1599	1599	1599	0
311	20240119	132300	90643778	1599	1599	1599	1599	0
312	20240119	132200	90643778	1599	1599	1599	1599	10
313	20240119	132100	90627788	1593	1594	1594	1593	1215
314	20240119	132000	88691756	1599	1599	1599	1599	0
315	20240119	131900	88691756	1599	1599	1599	1599	0
316	20240119	131800	88691756	1599	1594	1599	1594	2
317	20240119	131700	88688563	1594	1594	1594	1594	0
318	20240119	131600	88688563	1594	1594	1594	1594	0
319	20240119	131500	88688563	1594	1594	1594	1594	0
320	20240119	131400	88688563	1594	1594	1594	1594	0
321	20240119	131300	88688563	1594	1594	1594	1594	0
322	20240119	131200	88688563	1594	1594	1594	1594	2726
323	20240119	131100	84343319	1600	1600	1600	1600	0
324	20240119	131000	84343319	1600	1600	1600	1600	0
325	20240119	130900	84343319	1600	1600	1600	1600	0
326	20240119	130800	84343319	1600	1600	1600	1600	0
327	20240119	130700	84343319	1600	1600	1600	1600	1
328	20240119	130600	84341719	1599	1599	1599	1599	0
329	20240119	130500	84341719	1599	1599	1599	1599	0
330	20240119	130400	84341719	1599	1599	1599	1599	0
331	20240119	130300	84341719	1599	1599	1599	1599	0
332	20240119	130200	84341719	1599	1599	1599	1599	0
333	20240119	130100	84341719	1599	1599	1599	1599	0
334	20240119	130000	84341719	1599	1599	1599	1599	0
335	20240119	125900	84341719	1599	1599	1599	1599	0
336	20240119	125800	84341719	1599	1599	1599	1599	0
337	20240119	125700	84341719	1599	1599	1599	1599	0
338	20240119	125600	84341719	1599	1599	1599	1599	0
339	20240119	125500	84341719	1599	1594	1599	1594	82
340	20240119	125400	84211006	1598	1598	1598	1598	0
341	20240119	125300	84211006	1598	1594	1598	1594	3
342	20240119	125200	84206220	1598	1598	1598	1598	0
343	20240119	125100	84206220	1598	1598	1598	1598	10
344	20240119	125000	84190240	1598	1598	1598	1598	0
345	20240119	124900	84190240	1598	1598	1598	1598	0
346	20240119	124800	84190240	1598	1598	1598	1598	0
347	20240119	124700	84190240	1598	1598	1598	1598	0
348	20240119	124600	84190240	1598	1598	1598	1598	0
349	20240119	124500	84190240	1598	1598	1598	1598	2110
350	20240119	124400	80818460	1595	1598	1598	1595	3248
351	20240119	124300	75636016	1598	1598	1598	1598	451
352	20240119	124200	74915318	1598	1598	1598	1598	0
353	20240119	124100	74915318	1598	1598	1598	1598	0
354	20240119	124000	74915318	1598	1598	1598	1598	0
355	20240119	123900	74915318	1598	1598	1598	1598	2
356	20240119	123800	74912122	1596	1596	1596	1596	389
357	20240119	123700	74291278	1596	1596	1596	1596	82
358	20240119	123600	74160406	1596	1596	1596	1596	0
359	20240119	123500	74160406	1596	1596	1596	1596	0
360	20240119	123400	74160406	1596	1596	1596	1596	0
361	20240119	123300	74160406	1596	1596	1596	1596	0
362	20240119	123200	74160406	1596	1596	1596	1596	0
363	20240119	123100	74160406	1596	1596	1596	1596	0
364	20240119	123000	74160406	1596	1596	1596	1596	0
365	20240119	122900	74160406	1596	1596	1596	1596	0
366	20240119	122800	74160406	1596	1596	1596	1596	0
367	20240119	122700	74160406	1596	1596	1596	1596	0
368	20240119	122600	74160406	1596	1596	1596	1596	0
369	20240119	122500	74160406	1596	1596	1596	1596	0
370	20240119	122400	74160406	1596	1596	1596	1596	0
371	20240119	122300	74160406	1596	1596	1596	1596	0
372	20240119	122200	74160406	1596	1596	1596	1596	111
373	20240119	122100	73983250	1596	1596	1596	1596	0
374	20240119	122000	73983250	1596	1596	1596	1596	0
375	20240119	121900	73983250	1596	1596	1596	1596	0
376	20240119	121800	73983250	1596	1596	1596	1596	0
377	20240119	121700	73983250	1596	1596	1596	1596	0
378	20240119	121600	73983250	1596	1596	1596	1596	0
379	20240119	121500	73983250	1596	1596	1596	1596	0
380	20240119	121400	73983250	1596	1596	1596	1596	885
381	20240119	121300	72570790	1596	1596	1596	1596	0
382	20240119	121200	72570790	1596	1596	1596	1596	0
383	20240119	121100	72570790	1596	1596	1596	1596	0
384	20240119	121000	72570790	1596	1596	1596	1596	0
385	20240119	120900	72570790	1596	1596	1596	1596	1
386	20240119	120800	72569194	1596	1596	1596	1596	0
387	20240119	120700	72569194	1596	1596	1596	1596	0
388	20240119	120600	72569194	1596	1596	1596	1596	0
389	20240119	120500	72569194	1596	1596	1596	1596	0
390	20240119	120400	72569194	1596	1596	1596	1596	0
391	20240119	120300	72569194	1596	1596	1596	1596	0
392	20240119	120200	72569194	1596	1596	1596	1596	0
393	20240119	120100	72569194	1596	1596	1596	1596	20
394	20240119	120000	72537274	1597	1597	1597	1597	296
395	20240119	115900	72064562	1600	1600	1600	1600	0
396	20240119	115800	72064562	1600	1600	1600	1600	0
397	20240119	115700	72064562	1600	1600	1600	1600	0
398	20240119	115600	72064562	1600	1600	1600	1600	0
399	20240119	115500	72064562	1600	1600	1600	1600	0
400	20240119	115400	72064562	1600	1599	1600	1599	22
401	20240119	115300	72029383	1600	1600	1600	1600	0
402	20240119	115200	72029383	1600	1600	1600	1600	0
403	20240119	115100	72029383	1600	1599	1600	1599	3
404	20240119	115000	72024585	1600	1600	1600	1600	0
405	20240119	114900	72024585	1600	1598	1600	1598	3
406	20240119	114800	72019789	1598	1598	1598	1598	0
407	20240119	114700	72019789	1598	1598	1598	1598	426
408	20240119	114600	71339041	1600	1600	1600	1600	0
409	20240119	114500	71339041	1600	1600	1600	1600	525
410	20240119	114400	70499041	1600	1600	1600	1600	118
411	20240119	114300	70310241	1601	1601	1601	1601	0
412	20240119	114200	70310241	1601	1601	1601	1601	0
413	20240119	114100	70310241	1601	1601	1601	1601	0
414	20240119	114000	70310241	1601	1601	1601	1601	0
415	20240119	113900	70310241	1601	1601	1601	1601	0
416	20240119	113800	70310241	1601	1601	1601	1601	0
417	20240119	113700	70310241	1601	1601	1601	1601	0
418	20240119	113600	70310241	1601	1601	1601	1601	3
419	20240119	113500	70305438	1601	1601	1601	1601	0
420	20240119	113400	70305438	1601	1601	1601	1601	0
421	20240119	113300	70305438	1601	1601	1601	1601	0
422	20240119	113200	70305438	1601	1601	1601	1601	0
423	20240119	113100	70305438	1601	1601	1601	1601	0
424	20240119	113000	70305438	1601	1601	1601	1601	0
425	20240119	112900	70305438	1601	1601	1601	1601	0
426	20240119	112800	70305438	1601	1601	1601	1601	0
427	20240119	112700	70305438	1601	1601	1601	1601	0
428	20240119	112600	70305438	1601	1601	1601	1601	0
429	20240119	112500	70305438	1601	1601	1601	1601	100
430	20240119	112400	70145338	1600	1600	1600	1600	4357
431	20240119	112300	63174138	1600	1600	1600	1600	0
432	20240119	112200	63174138	1600	1600	1600	1600	0
433	20240119	112100	63174138	1600	1600	1600	1600	0
434	20240119	112000	63174138	1600	1600	1600	1600	0
435	20240119	111900	63174138	1600	1600	1600	1600	0
436	20240119	111800	63174138	1600	1600	1600	1600	0
437	20240119	111700	63174138	1600	1600	1600	1600	0
438	20240119	111600	63174138	1600	1600	1600	1600	0
439	20240119	111500	63174138	1600	1600	1600	1600	0
440	20240119	111400	63174138	1600	1600	1600	1600	0
441	20240119	111300	63174138	1600	1600	1600	1600	0
442	20240119	111200	63174138	1600	1600	1600	1600	0
443	20240119	111100	63174138	1600	1600	1600	1600	0
444	20240119	111000	63174138	1600	1600	1600	1600	0
445	20240119	110900	63174138	1600	1598	1600	1598	1119
446	20240119	110800	61385772	1598	1598	1598	1598	0
447	20240119	110700	61385772	1598	1598	1598	1598	0
448	20240119	110600	61385772	1598	1598	1598	1598	0
449	20240119	110500	61385772	1598	1598	1598	1598	0
450	20240119	110400	61385772	1598	1598	1598	1598	0
451	20240119	110300	61385772	1598	1598	1598	1598	150
452	20240119	110200	61146072	1600	1600	1600	1600	0
453	20240119	110100	61146072	1600	1600	1600	1600	0
454	20240119	110000	61146072	1600	1600	1600	1600	0
455	20240119	105900	61146072	1600	1600	1600	1600	12
456	20240119	105800	61126872	1600	1600	1600	1600	30
457	20240119	105700	61078872	1598	1598	1598	1598	0
458	20240119	105600	61078872	1598	1598	1598	1598	0
459	20240119	105500	61078872	1598	1598	1598	1598	0
460	20240119	105400	61078872	1598	1598	1598	1598	0
461	20240119	105300	61078872	1598	1598	1598	1598	0
462	20240119	105200	61078872	1598	1598	1598	1598	0
463	20240119	105100	61078872	1598	1598	1598	1598	0
464	20240119	105000	61078872	1598	1598	1598	1598	0
465	20240119	104900	61078872	1598	1598	1598	1598	0
466	20240119	104800	61078872	1598	1598	1598	1598	0
467	20240119	104700	61078872	1598	1598	1598	1598	0
468	20240119	104600	61078872	1598	1598	1598	1598	0
469	20240119	104500	61078872	1598	1599	1599	1598	284
470	20240119	104400	60624940	1600	1600	1600	1600	0
471	20240119	104300	60624940	1600	1600	1600	1600	0
472	20240119	104200	60624940	1600	1600	1600	1600	1
473	20240119	104100	60623340	1600	1600	1600	1600	0
474	20240119	104000	60623340	1600	1600	1600	1600	0
475	20240119	103900	60623340	1600	1600	1600	1600	0
476	20240119	103800	60623340	1600	1600	1600	1600	0
477	20240119	103700	60623340	1600	1600	1600	1600	0
478	20240119	103600	60623340	1600	1600	1600	1600	62
479	20240119	103500	60524140	1600	1600	1600	1600	0
480	20240119	103400	60524140	1600	1600	1600	1600	0
481	20240119	103300	60524140	1600	1600	1600	1600	100
482	20240119	103200	60364140	1600	1600	1600	1600	0
483	20240119	103100	60364140	1600	1600	1600	1600	375
484	20240119	103000	59764140	1600	1600	1600	1600	0
485	20240119	102900	59764140	1600	1599	1600	1599	2500
486	20240119	102800	55764938	1598	1598	1598	1598	0
487	20240119	102700	55764938	1598	1598	1598	1598	0
488	20240119	102600	55764938	1598	1598	1598	1598	0
489	20240119	102500	55764938	1598	1598	1598	1598	0
490	20240119	102400	55764938	1598	1598	1598	1598	0
491	20240119	102300	55764938	1598	1598	1598	1598	209
492	20240119	102200	55430956	1598	1598	1598	1598	209
493	20240119	102100	55096974	1599	1599	1599	1599	0
494	20240119	102000	55096974	1599	1599	1599	1599	1
495	20240119	101900	55095375	1599	1599	1599	1599	101
496	20240119	101800	54933876	1599	1599	1599	1599	100
497	20240119	101700	54773976	1600	1600	1600	1600	0
498	20240119	101600	54773976	1600	1600	1600	1600	0
499	20240119	101500	54773976	1600	1600	1600	1600	0
500	20240119	101400	54773976	1600	1600	1600	1600	0
501	20240119	101300	54773976	1600	1600	1600	1600	0
502	20240119	101200	54773976	1600	1600	1600	1600	0
503	20240119	101100	54773976	1600	1600	1600	1600	1
504	20240119	101000	54772376	1600	1600	1600	1600	0
505	20240119	100900	54772376	1600	1600	1600	1600	0
506	20240119	100800	54772376	1600	1600	1600	1600	372
507	20240119	100700	54177176	1600	1600	1600	1600	836
508	20240119	100600	52839576	1600	1600	1600	1600	0
509	20240119	100500	52839576	1600	1600	1600	1600	0
510	20240119	100400	52839576	1600	1600	1600	1600	0
511	20240119	100300	52839576	1600	1600	1600	1600	0
512	20240119	100200	52839576	1600	1600	1600	1600	0
513	20240119	100100	52839576	1600	1600	1600	1600	0
514	20240119	100000	52839576	1600	1600	1600	1600	0
515	20240119	095900	52839576	1600	1600	1600	1600	1
516	20240119	095800	52837976	1600	1600	1600	1600	0
517	20240119	095700	52837976	1600	1600	1600	1600	0
518	20240119	095600	52837976	1600	1600	1600	1598	869
519	20240119	095500	51448312	1599	1599	1599	1599	0
520	20240119	095400	51448312	1599	1599	1599	1599	24
521	20240119	095300	51409936	1599	1600	1600	1599	159
522	20240119	095200	51155694	1600	1600	1600	1600	0
523	20240119	095100	51155694	1600	1600	1600	1600	1
524	20240119	095000	51154094	1600	1600	1600	1600	8
525	20240119	094900	51141294	1600	1600	1600	1600	0
526	20240119	094800	51141294	1600	1600	1600	1600	10
527	20240119	094700	51125294	1600	1600	1600	1600	0
528	20240119	094600	51125294	1600	1600	1600	1600	0
529	20240119	094500	51125294	1600	1600	1600	1600	0
530	20240119	094400	51125294	1600	1600	1600	1600	3
531	20240119	094300	51120494	1600	1600	1600	1600	0
532	20240119	094200	51120494	1600	1600	1600	1600	74
533	20240119	094100	51002094	1600	1600	1600	1600	122
534	20240119	094000	50806894	1600	1600	1600	1600	77
535	20240119	093900	50683694	1600	1600	1600	1600	704
536	20240119	093800	49557294	1600	1600	1600	1600	3507
537	20240119	093700	43946094	1600	1600	1600	1600	271
538	20240119	093600	43512494	1600	1600	1600	1600	2791
539	20240119	093500	39046894	1600	1600	1600	1600	12562
540	20240119	093400	18947694	1600	1600	1600	1600	0
541	20240119	093300	18947694	1600	1600	1600	1600	100
542	20240119	093200	18787694	1599	1599	1599	1599	0
543	20240119	093100	18787694	1599	1599	1599	1599	943
544	20240119	093000	17279837	1599	1599	1599	1599	57
545	20240119	092900	17188694	1600	1600	1600	1600	0
546	20240119	092800	17188694	1600	1600	1600	1600	2000
547	20240119	092700	13988694	1600	1600	1600	1600	0
548	20240119	092600	13988694	1600	1600	1600	1600	70
549	20240119	092500	13876694	1595	1600	1600	1595	25
550	20240119	092400	13836769	1600	1600	1600	1600	60
551	20240119	092300	13740769	1600	1600	1600	1600	0
552	20240119	092200	13740769	1600	1600	1600	1600	499
553	20240119	092100	12942369	1600	1600	1600	1600	0
554	20240119	092000	12942369	1600	1600	1600	1600	2035
555	20240119	091900	9686369	1596	1596	1596	1596	0
556	20240119	091800	9686369	1596	1596	1596	1596	1656
557	20240119	091700	7043393	1596	1596	1596	1596	515
558	20240119	091600	6221453	1596	1596	1596	1596	100
559	20240119	091500	6061853	1592	1592	1592	1592	0
560	20240119	091400	6061853	1592	1592	1592	1592	0
561	20240119	091300	6061853	1592	1592	1592	1592	0
562	20240119	091200	6061853	1592	1595	1595	1592	463
563	20240119	091100	5324358	1596	1596	1596	1596	2000
564	20240119	091000	2132358	1596	1596	1596	1596	2
565	20240119	090900	2129166	1596	1595	1596	1593	517
566	20240119	090800	1304065	1596	1596	1596	1596	102
567	20240119	090700	1141273	1596	1596	1596	1596	30
568	20240119	090600	1093393	1596	1600	1600	1596	13
569	20240119	090500	1072605	1600	1600	1600	1600	10
570	20240119	090400	1056605	1600	1600	1600	1600	0
571	20240119	090300	1056605	1600	1600	1600	1600	0
572	20240119	090200	1056605	1600	1600	1600	1600	55
573	20240119	090100	968605	1601	1601	1601	1601	0
574	20240119	090000	968605	1601	1601	1601	1601	605