KissMeData/033250/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191600	626829259	1560	1560	1560	1560	6869
3	20240118	191500	626829259	1560	1560	1560	1560	0
4	20240118	191400	626829259	1560	1560	1560	1560	0
5	20240118	191300	626829259	1560	1560	1560	1560	0
6	20240118	191200	626829259	1560	1560	1560	1560	0
7	20240118	191100	626829259	1560	1560	1560	1560	0
8	20240118	191000	626829259	1560	1560	1560	1560	0
9	20240118	190900	626829259	1560	1560	1560	1560	0
10	20240118	190800	626829259	1560	1560	1560	1560	0
11	20240118	190700	626829259	1560	1560	1560	1560	0
12	20240118	190600	626829259	1560	1560	1560	1560	0
13	20240118	190500	626829259	1560	1560	1560	1560	0
14	20240118	190400	626829259	1560	1560	1560	1560	0
15	20240118	190300	626829259	1560	1560	1560	1560	0
16	20240118	190200	626829259	1560	1560	1560	1560	0
17	20240118	190100	626829259	1560	1560	1560	1560	0
18	20240118	190000	626829259	1560	1560	1560	1560	0
19	20240118	185900	626829259	1560	1560	1560	1560	0
20	20240118	185800	626829259	1560	1560	1560	1560	0
21	20240118	185700	626829259	1560	1560	1560	1560	0
22	20240118	185600	626829259	1560	1560	1560	1560	0
23	20240118	185500	626829259	1560	1560	1560	1560	0
24	20240118	185400	626829259	1560	1560	1560	1560	0
25	20240118	185300	626829259	1560	1560	1560	1560	0
26	20240118	185200	626829259	1560	1560	1560	1560	0
27	20240118	185100	626829259	1560	1560	1560	1560	0
28	20240118	185000	626829259	1560	1560	1560	1560	0
29	20240118	184900	626829259	1560	1560	1560	1560	0
30	20240118	184800	626829259	1560	1560	1560	1560	0
31	20240118	184700	626829259	1560	1560	1560	1560	0
32	20240118	184600	626829259	1560	1560	1560	1560	6869
33	20240118	184500	626829259	1560	1560	1560	1560	0
34	20240118	184400	626829259	1560	1560	1560	1560	0
35	20240118	184300	626829259	1560	1560	1560	1560	0
36	20240118	184200	626829259	1560	1560	1560	1560	0
37	20240118	184100	626829259	1560	1560	1560	1560	0
38	20240118	184000	626829259	1560	1560	1560	1560	0
39	20240118	183900	626829259	1560	1560	1560	1560	0
40	20240118	183800	626829259	1560	1560	1560	1560	0
41	20240118	183700	626829259	1560	1560	1560	1560	0
42	20240118	183600	626829259	1560	1560	1560	1560	0
43	20240118	183500	626829259	1560	1560	1560	1560	0
44	20240118	183400	626829259	1560	1560	1560	1560	0
45	20240118	183300	626829259	1560	1560	1560	1560	0
46	20240118	183200	626829259	1560	1560	1560	1560	0
47	20240118	183100	626829259	1560	1560	1560	1560	0
48	20240118	183000	626829259	1560	1560	1560	1560	0
49	20240118	182900	626829259	1560	1560	1560	1560	0
50	20240118	182800	626829259	1560	1560	1560	1560	0
51	20240118	182700	626829259	1560	1560	1560	1560	0
52	20240118	182600	626829259	1560	1560	1560	1560	0
53	20240118	182500	626829259	1560	1560	1560	1560	0
54	20240118	182400	626829259	1560	1560	1560	1560	0
55	20240118	182300	626829259	1560	1560	1560	1560	0
56	20240118	182200	626829259	1560	1560	1560	1560	0
57	20240118	182100	626829259	1560	1560	1560	1560	0
58	20240118	182000	626829259	1560	1560	1560	1560	0
59	20240118	181900	626829259	1560	1560	1560	1560	0
60	20240118	181800	626829259	1560	1560	1560	1560	0
61	20240118	181700	626829259	1560	1560	1560	1560	0
62	20240118	181600	626829259	1560	1560	1560	1560	6869
63	20240118	181500	626829259	1560	1560	1560	1560	0
64	20240118	181400	626829259	1560	1560	1560	1560	0
65	20240118	181300	626829259	1560	1560	1560	1560	0
66	20240118	181200	626829259	1560	1560	1560	1560	0
67	20240118	181100	626829259	1560	1560	1560	1560	0
68	20240118	181000	626829259	1560	1560	1560	1560	0
69	20240118	180900	626829259	1560	1560	1560	1560	0
70	20240118	180800	626829259	1560	1560	1560	1560	0
71	20240118	180700	626829259	1560	1560	1560	1560	0
72	20240118	180600	626829259	1560	1560	1560	1560	0
73	20240118	180500	626829259	1560	1560	1560	1560	0
74	20240118	180400	626829259	1560	1560	1560	1560	0
75	20240118	180300	626829259	1560	1560	1560	1560	0
76	20240118	180200	626829259	1560	1560	1560	1560	0
77	20240118	180100	626829259	1560	1560	1560	1560	0
78	20240118	180000	626829259	1560	1560	1560	1560	0
79	20240118	175900	626829259	1560	1560	1560	1560	0
80	20240118	175800	626829259	1560	1560	1560	1560	0
81	20240118	175700	626829259	1560	1560	1560	1560	0
82	20240118	175600	626829259	1560	1560	1560	1560	0
83	20240118	175500	626829259	1560	1560	1560	1560	0
84	20240118	175400	626829259	1560	1560	1560	1560	0
85	20240118	175300	626829259	1560	1560	1560	1560	0
86	20240118	175200	626829259	1560	1560	1560	1560	0
87	20240118	175100	626829259	1560	1560	1560	1560	0
88	20240118	175000	626829259	1560	1560	1560	1560	0
89	20240118	174900	626829259	1560	1560	1560	1560	0
90	20240118	174800	626829259	1560	1560	1560	1560	0
91	20240118	174700	626829259	1560	1560	1560	1560	0
92	20240118	174600	626829259	1560	1560	1560	1560	6869
93	20240118	174500	626829259	1560	1560	1560	1560	0
94	20240118	174400	626829259	1560	1560	1560	1560	0
95	20240118	174300	626829259	1560	1560	1560	1560	0
96	20240118	174200	626829259	1560	1560	1560	1560	0
97	20240118	174100	626829259	1560	1560	1560	1560	0
98	20240118	174000	626829259	1560	1560	1560	1560	0
99	20240118	173900	626829259	1560	1560	1560	1560	0
100	20240118	173800	626829259	1560	1560	1560	1560	0
101	20240118	173700	626829259	1560	1560	1560	1560	0
102	20240118	173600	626829259	1560	1560	1560	1560	0
103	20240118	173500	626829259	1560	1560	1560	1560	0
104	20240118	173400	626829259	1560	1560	1560	1560	0
105	20240118	173300	626829259	1560	1560	1560	1560	0
106	20240118	173200	626829259	1560	1560	1560	1560	0
107	20240118	173100	626829259	1560	1560	1560	1560	0
108	20240118	173000	626829259	1560	1560	1560	1560	0
109	20240118	172900	626829259	1560	1560	1560	1560	0
110	20240118	172800	626829259	1560	1560	1560	1560	0
111	20240118	172700	626829259	1560	1560	1560	1560	0
112	20240118	172600	626829259	1560	1560	1560	1560	0
113	20240118	172500	626829259	1560	1560	1560	1560	0
114	20240118	172400	626829259	1560	1560	1560	1560	0
115	20240118	172300	626829259	1560	1560	1560	1560	0
116	20240118	172200	626829259	1560	1560	1560	1560	0
117	20240118	172100	626829259	1560	1560	1560	1560	0
118	20240118	172000	626829259	1560	1560	1560	1560	0
119	20240118	171900	626829259	1560	1560	1560	1560	0
120	20240118	171800	626829259	1560	1560	1560	1560	0
121	20240118	171700	626829259	1560	1560	1560	1560	0
122	20240118	171600	626829259	1560	1560	1560	1560	6869
123	20240118	171500	626829259	1560	1560	1560	1560	0
124	20240118	171400	626829259	1560	1560	1560	1560	0
125	20240118	171300	626829259	1560	1560	1560	1560	0
126	20240118	171200	626829259	1560	1560	1560	1560	0
127	20240118	171100	626829259	1560	1560	1560	1560	0
128	20240118	171000	626829259	1560	1560	1560	1560	0
129	20240118	170900	626829259	1560	1560	1560	1560	0
130	20240118	170800	626829259	1560	1560	1560	1560	0
131	20240118	170700	626829259	1560	1560	1560	1560	0
132	20240118	170600	626829259	1560	1560	1560	1560	0
133	20240118	170500	626829259	1560	1560	1560	1560	0
134	20240118	170400	626829259	1560	1560	1560	1560	0
135	20240118	170300	626829259	1560	1560	1560	1560	0
136	20240118	170200	626829259	1560	1560	1560	1560	0
137	20240118	170100	626829259	1560	1560	1560	1560	0
138	20240118	170000	626829259	1560	1560	1560	1560	0
139	20240118	165900	626829259	1560	1560	1560	1560	0
140	20240118	165800	626829259	1560	1560	1560	1560	0
141	20240118	165700	626829259	1560	1560	1560	1560	0
142	20240118	165600	626829259	1560	1560	1560	1560	0
143	20240118	165500	626829259	1560	1560	1560	1560	0
144	20240118	165400	626829259	1560	1560	1560	1560	0
145	20240118	165300	626829259	1560	1560	1560	1560	0
146	20240118	165200	626829259	1560	1560	1560	1560	0
147	20240118	165100	626829259	1560	1560	1560	1560	0
148	20240118	165000	626829259	1560	1560	1560	1560	0
149	20240118	164900	626829259	1560	1560	1560	1560	0
150	20240118	164800	626829259	1560	1560	1560	1560	0
151	20240118	164700	626829259	1560	1560	1560	1560	0
152	20240118	164600	626829259	1560	1560	1560	1560	6869
153	20240118	164500	626829259	1560	1560	1560	1560	0
154	20240118	164400	626829259	1560	1560	1560	1560	0
155	20240118	164300	626829259	1560	1560	1560	1560	0
156	20240118	164200	626829259	1560	1560	1560	1560	0
157	20240118	164100	626829259	1560	1560	1560	1560	0
158	20240118	164000	626829259	1560	1560	1560	1560	0
159	20240118	163900	626829259	1560	1560	1560	1560	0
160	20240118	163800	626829259	1560	1560	1560	1560	0
161	20240118	163700	626829259	1560	1560	1560	1560	0
162	20240118	163600	626829259	1560	1560	1560	1560	0
163	20240118	163500	626829259	1560	1560	1560	1560	0
164	20240118	163400	626829259	1560	1560	1560	1560	0
165	20240118	163300	626829259	1560	1560	1560	1560	0
166	20240118	163200	626829259	1560	1560	1560	1560	0
167	20240118	163100	626829259	1560	1560	1560	1560	0
168	20240118	163000	626829259	1560	1560	1560	1560	0
169	20240118	162900	626829259	1560	1560	1560	1560	0
170	20240118	162800	626829259	1560	1560	1560	1560	0
171	20240118	162700	626829259	1560	1560	1560	1560	0
172	20240118	162600	626829259	1560	1560	1560	1560	0
173	20240118	162500	626829259	1560	1560	1560	1560	0
174	20240118	162400	626829259	1560	1560	1560	1560	0
175	20240118	162300	626829259	1560	1560	1560	1560	0
176	20240118	162200	626829259	1560	1560	1560	1560	0
177	20240118	162100	626829259	1560	1560	1560	1560	0
178	20240118	162000	626829259	1560	1560	1560	1560	0
179	20240118	161900	626829259	1560	1560	1560	1560	0
180	20240118	161800	626829259	1560	1560	1560	1560	0
181	20240118	161700	626829259	1560	1560	1560	1560	0
182	20240118	161600	626829259	1560	1560	1560	1560	6869
183	20240118	161500	626829259	1560	1560	1560	1560	0
184	20240118	161400	626829259	1560	1560	1560	1560	0
185	20240118	161300	626829259	1560	1560	1560	1560	0
186	20240118	161200	626829259	1560	1560	1560	1560	0
187	20240118	161100	626829259	1560	1560	1560	1560	0
188	20240118	161000	626829259	1560	1560	1560	1560	0
189	20240118	160900	626829259	1560	1560	1560	1560	0
190	20240118	160800	626829259	1560	1560	1560	1560	0
191	20240118	160700	626829259	1560	1560	1560	1560	0
192	20240118	160600	626829259	1560	1560	1560	1560	0
193	20240118	160500	626829259	1560	1560	1560	1560	0
194	20240118	160400	626829259	1560	1560	1560	1560	0
195	20240118	160300	626829259	1560	1560	1560	1560	0
196	20240118	160200	626829259	1560	1560	1560	1560	0
197	20240118	160100	626829259	1560	1560	1560	1560	0
198	20240118	160000	626829259	1560	1560	1560	1560	0
199	20240118	155900	626829259	1560	1560	1560	1560	0
200	20240118	155800	626829259	1560	1560	1560	1560	0
201	20240118	155700	626829259	1560	1560	1560	1560	0
202	20240118	155600	626829259	1560	1560	1560	1560	0
203	20240118	155500	626829259	1560	1560	1560	1560	0
204	20240118	155400	626829259	1560	1560	1560	1560	0
205	20240118	155300	626829259	1560	1560	1560	1560	0
206	20240118	155200	626829259	1560	1560	1560	1560	0
207	20240118	155100	626829259	1560	1560	1560	1560	0
208	20240118	155000	626829259	1560	1560	1560	1560	0
209	20240118	154900	626829259	1560	1560	1560	1560	0
210	20240118	154800	626829259	1560	1560	1560	1560	0
211	20240118	154700	626829259	1560	1560	1560	1560	0
212	20240118	154600	626829259	1560	1560	1560	1560	6869
213	20240118	154500	626829259	1560	1560	1560	1560	0
214	20240118	154400	626829259	1560	1560	1560	1560	0
215	20240118	154300	626829259	1560	1560	1560	1560	0
216	20240118	154200	626829259	1560	1560	1560	1560	0
217	20240118	154100	626829259	1560	1560	1560	1560	0
218	20240118	154000	626829259	1560	1560	1560	1560	0
219	20240118	153900	626829259	1560	1560	1560	1560	0
220	20240118	153800	626829259	1560	1560	1560	1560	0
221	20240118	153700	626829259	1560	1560	1560	1560	0
222	20240118	153600	626829259	1560	1560	1560	1560	0
223	20240118	153500	626829259	1560	1560	1560	1560	0
224	20240118	153400	626829259	1560	1560	1560	1560	0
225	20240118	153300	626829259	1560	1560	1560	1560	0
226	20240118	153200	626829259	1560	1560	1560	1560	0
227	20240118	153100	626829259	1560	1560	1560	1560	0
228	20240118	153000	626829259	1560	1560	1560	1560	6869
229	20240118	152900	616113619	1560	1560	1560	1560	0
230	20240118	152800	616113619	1560	1560	1560	1560	0
231	20240118	152700	616113619	1560	1560	1560	1560	0
232	20240118	152600	616113619	1560	1560	1560	1560	0
233	20240118	152500	616113619	1560	1560	1560	1560	0
234	20240118	152400	616113619	1560	1560	1560	1560	0
235	20240118	152300	616113619	1560	1560	1560	1560	0
236	20240118	152200	616113619	1560	1560	1560	1560	0
237	20240118	152100	616113619	1560	1560	1560	1560	0
238	20240118	152000	616113619	1560	1560	1560	1560	0
239	20240118	151900	616113619	1560	1565	1565	1560	1089
240	20240118	151800	614414056	1566	1566	1566	1566	1
241	20240118	151700	614412490	1561	1564	1566	1560	5732
242	20240118	151600	605464884	1564	1564	1564	1564	1332
243	20240118	151500	603381636	1564	1560	1564	1560	480
244	20240118	151400	602632097	1560	1560	1560	1560	44
245	20240118	151300	602563457	1560	1560	1560	1559	165
246	20240118	151200	602306061	1560	1560	1560	1560	0
247	20240118	151100	602306061	1560	1560	1560	1560	1175
248	20240118	151000	600473061	1560	1561	1564	1560	1084
249	20240118	150900	598781576	1564	1564	1564	1564	0
250	20240118	150800	598781576	1564	1564	1564	1564	266
251	20240118	150700	598365552	1564	1564	1564	1564	20
252	20240118	150600	598334272	1564	1564	1564	1564	0
253	20240118	150500	598334272	1564	1564	1564	1564	202
254	20240118	150400	598018344	1564	1563	1564	1563	100
255	20240118	150300	597861994	1564	1564	1564	1564	1000
256	20240118	150200	596297994	1565	1565	1565	1565	30
257	20240118	150100	596251044	1565	1565	1565	1565	0
258	20240118	150000	596251044	1565	1565	1565	1565	188
259	20240118	145900	595956824	1565	1565	1565	1565	202
260	20240118	145800	595640694	1565	1565	1565	1565	20
261	20240118	145700	595609394	1566	1566	1566	1566	501
262	20240118	145600	594824828	1565	1565	1565	1565	340
263	20240118	145500	594292728	1565	1565	1565	1565	300
264	20240118	145400	593823228	1565	1565	1565	1565	50
265	20240118	145300	593744978	1566	1560	1566	1560	83
266	20240118	145200	593615006	1567	1567	1567	1567	0
267	20240118	145100	593615006	1567	1567	1567	1567	0
268	20240118	145000	593615006	1567	1567	1567	1567	7
269	20240118	144900	593604037	1560	1560	1560	1560	205
270	20240118	144800	593284237	1560	1560	1560	1560	551
271	20240118	144700	592424677	1560	1560	1560	1560	0
272	20240118	144600	592424677	1560	1560	1560	1560	1
273	20240118	144500	592423117	1559	1559	1559	1559	0
274	20240118	144400	592423117	1559	1559	1559	1559	11
275	20240118	144300	592405968	1559	1559	1559	1559	0
276	20240118	144200	592405968	1559	1560	1560	1559	561
277	20240118	144100	591531249	1559	1559	1559	1559	180
278	20240118	144000	591250629	1559	1560	1560	1559	3471
279	20240118	143900	585839102	1559	1564	1564	1559	338
280	20240118	143800	585310656	1564	1563	1564	1559	214
281	20240118	143700	584976825	1563	1560	1563	1560	211
282	20240118	143600	584647449	1560	1561	1561	1560	154
283	20240118	143500	584407176	1560	1560	1560	1560	471
284	20240118	143400	583672416	1560	1560	1560	1560	309
285	20240118	143300	583190376	1559	1560	1560	1559	751
286	20240118	143200	582018962	1560	1560	1560	1559	3300
287	20240118	143100	576873818	1559	1559	1559	1559	0
288	20240118	143000	576873818	1559	1563	1563	1559	17
289	20240118	142900	576847287	1559	1559	1559	1559	900
290	20240118	142800	575444187	1559	1559	1559	1559	2
291	20240118	142700	575441069	1563	1563	1563	1563	0
292	20240118	142600	575441069	1563	1563	1563	1563	0
293	20240118	142500	575441069	1563	1563	1563	1563	128
294	20240118	142400	575241005	1563	1563	1563	1563	0
295	20240118	142300	575241005	1563	1563	1563	1563	0
296	20240118	142200	575241005	1563	1562	1563	1557	564
297	20240118	142100	574361637	1563	1563	1563	1563	11
298	20240118	142000	574344444	1563	1563	1563	1563	198
299	20240118	141900	574034970	1563	1563	1563	1563	0
300	20240118	141800	574034970	1563	1563	1563	1563	220
301	20240118	141700	573691110	1564	1560	1564	1557	201
302	20240118	141600	573377940	1564	1564	1564	1564	0
303	20240118	141500	573377940	1564	1560	1564	1560	2
304	20240118	141400	573374816	1564	1556	1564	1556	45
305	20240118	141300	573304532	1564	1556	1564	1556	1006
306	20240118	141200	571739188	1555	1560	1560	1555	4735
307	20240118	141100	564367454	1561	1560	1561	1560	5117
308	20240118	141000	556384222	1560	1562	1562	1560	2292
309	20240118	140900	552805412	1562	1562	1562	1562	401
310	20240118	140800	552179050	1562	1562	1562	1562	300
311	20240118	140700	551710450	1562	1562	1562	1562	1450
312	20240118	140600	549445550	1562	1562	1562	1562	200
313	20240118	140500	549133150	1562	1564	1564	1562	101
314	20240118	140400	548975188	1564	1562	1564	1562	257
315	20240118	140300	548573750	1562	1562	1562	1562	0
316	20240118	140200	548573750	1562	1559	1562	1557	1424
317	20240118	140100	546352321	1559	1559	1559	1559	0
318	20240118	140000	546352321	1559	1559	1559	1559	482
319	20240118	135900	545600883	1557	1557	1557	1557	0
320	20240118	135800	545600883	1557	1555	1557	1554	2991
321	20240118	135700	540946212	1555	1555	1555	1555	668
322	20240118	135600	539907472	1556	1556	1556	1555	1521
323	20240118	135500	537541676	1557	1558	1558	1557	3123
324	20240118	135400	532678953	1557	1558	1558	1557	2874
325	20240118	135300	528202393	1558	1559	1559	1558	1287
326	20240118	135200	526196647	1559	1559	1559	1559	151
327	20240118	135100	525961238	1558	1558	1558	1558	1299
328	20240118	135000	523937396	1557	1560	1560	1557	4579
329	20240118	134900	516805002	1560	1560	1560	1560	0
330	20240118	134800	516805002	1560	1560	1561	1560	601
331	20240118	134700	515867441	1561	1562	1562	1561	5474
332	20240118	134600	507322327	1562	1562	1562	1562	1194
333	20240118	134500	505457299	1563	1563	1563	1563	200
334	20240118	134400	505144699	1562	1563	1563	1562	800
335	20240118	134300	503894899	1562	1566	1566	1562	1746
336	20240118	134200	501166363	1562	1562	1562	1562	396
337	20240118	134100	500547811	1562	1562	1562	1562	1000
338	20240118	134000	498985811	1562	1563	1563	1561	3536
339	20240118	133900	493462376	1561	1571	1571	1561	8745
340	20240118	133800	479804372	1571	1571	1571	1571	211
341	20240118	133700	479472891	1578	1575	1578	1575	10
342	20240118	133600	479457121	1575	1575	1575	1575	3
343	20240118	133500	479452396	1571	1571	1571	1571	0
344	20240118	133400	479452396	1571	1570	1571	1570	85
345	20240118	133300	479318862	1570	1570	1570	1570	500
346	20240118	133200	478533862	1570	1570	1570	1570	0
347	20240118	133100	478533862	1570	1569	1570	1569	90
348	20240118	133000	478392651	1561	1564	1571	1561	4375
349	20240118	132900	471559162	1568	1565	1568	1565	1583
350	20240118	132800	469078816	1561	1568	1568	1561	5092
351	20240118	132700	461101169	1567	1568	1568	1567	1302
352	20240118	132600	459059881	1567	1569	1569	1567	2438
353	20240118	132500	455235819	1572	1572	1572	1569	1111
354	20240118	132400	453490980	1570	1574	1574	1570	3609
355	20240118	132300	447821331	1572	1574	1574	1572	2752
356	20240118	132200	443492534	1575	1575	1575	1574	2978
357	20240118	132100	438804395	1575	1575	1575	1575	762
358	20240118	132000	437604245	1577	1577	1577	1577	203
359	20240118	131900	437284114	1577	1580	1580	1577	1905
360	20240118	131800	434278085	1580	1580	1581	1580	332
361	20240118	131700	433753444	1581	1584	1584	1580	6757
362	20240118	131600	423070267	1584	1584	1584	1584	2
363	20240118	131500	423067099	1584	1584	1584	1584	2113
364	20240118	131400	419720107	1585	1586	1586	1585	377
365	20240118	131300	419122561	1587	1587	1587	1587	0
366	20240118	131200	419122561	1587	1587	1587	1587	20
367	20240118	131100	419090821	1587	1587	1587	1587	725
368	20240118	131000	417940246	1588	1588	1588	1588	0
369	20240118	130900	417940246	1588	1588	1588	1588	0
370	20240118	130800	417940246	1588	1588	1588	1588	0
371	20240118	130700	417940246	1588	1588	1588	1588	101
372	20240118	130600	417779858	1587	1587	1587	1587	0
373	20240118	130500	417779858	1587	1587	1587	1587	0
374	20240118	130400	417779858	1587	1587	1587	1587	0
375	20240118	130300	417779858	1587	1587	1587	1587	0
376	20240118	130200	417779858	1587	1586	1587	1586	3683
377	20240118	130100	411935166	1586	1586	1586	1586	680
378	20240118	130000	410856686	1586	1586	1586	1586	33
379	20240118	125900	410804348	1584	1585	1585	1584	1667
380	20240118	125800	408163419	1586	1586	1586	1586	0
381	20240118	125700	408163419	1586	1586	1586	1586	2179
382	20240118	125600	404707525	1587	1587	1587	1587	70
383	20240118	125500	404596435	1587	1587	1587	1587	0
384	20240118	125400	404596435	1587	1587	1587	1587	0
385	20240118	125300	404596435	1587	1588	1588	1587	2397
386	20240118	125200	400791879	1588	1588	1588	1588	100
387	20240118	125100	400633079	1588	1588	1588	1588	10
388	20240118	125000	400617199	1588	1588	1588	1588	4
389	20240118	124900	400610847	1588	1589	1589	1586	916
390	20240118	124800	399156773	1589	1590	1590	1589	413
391	20240118	124700	398500515	1589	1591	1591	1589	2417
392	20240118	124600	394658363	1592	1592	1592	1592	203
393	20240118	124500	394335187	1593	1593	1593	1593	198
394	20240118	124400	394019773	1593	1594	1594	1593	6129
395	20240118	124300	384253489	1595	1595	1595	1595	0
396	20240118	124200	384253489	1595	1595	1595	1595	88
397	20240118	124100	384113129	1595	1595	1595	1595	500
398	20240118	124000	383315629	1595	1595	1595	1595	0
399	20240118	123900	383315629	1595	1595	1595	1595	1760
400	20240118	123800	380508429	1595	1597	1597	1595	500
401	20240118	123700	379710923	1598	1598	1598	1598	0
402	20240118	123600	379710923	1598	1598	1598	1598	64
403	20240118	123500	379608651	1598	1598	1598	1598	10
404	20240118	123400	379592671	1598	1598	1598	1598	0
405	20240118	123300	379592671	1598	1598	1598	1598	0
406	20240118	123200	379592671	1598	1598	1598	1598	0
407	20240118	123100	379592671	1598	1598	1598	1598	0
408	20240118	123000	379592671	1598	1598	1598	1598	0
409	20240118	122900	379592671	1598	1598	1598	1598	5
410	20240118	122800	379584681	1595	1597	1597	1595	488
411	20240118	122700	378806318	1598	1598	1598	1598	300
412	20240118	122600	378326918	1598	1598	1598	1598	0
413	20240118	122500	378326918	1598	1598	1598	1598	0
414	20240118	122400	378326918	1598	1598	1598	1598	111
415	20240118	122300	378149540	1598	1598	1598	1598	0
416	20240118	122200	378149540	1598	1598	1598	1598	1
417	20240118	122100	378147942	1599	1599	1599	1599	1
418	20240118	122000	378146343	1599	1599	1599	1599	1
419	20240118	121900	378144744	1595	1595	1595	1595	300
420	20240118	121800	377666244	1595	1599	1599	1595	201
421	20240118	121700	377345645	1595	1595	1595	1595	0
422	20240118	121600	377345645	1595	1595	1595	1595	0
423	20240118	121500	377345645	1595	1594	1595	1594	537
424	20240118	121400	376489241	1595	1595	1595	1595	1685
425	20240118	121300	373801666	1601	1601	1601	1601	77
426	20240118	121200	373678389	1595	1600	1600	1595	3000
427	20240118	121100	368882737	1601	1601	1601	1601	0
428	20240118	121000	368882737	1601	1598	1601	1598	366
429	20240118	120900	368297782	1601	1601	1601	1601	0
430	20240118	120800	368297782	1601	1601	1601	1601	0
431	20240118	120700	368297782	1601	1598	1601	1598	501
432	20240118	120600	367495684	1601	1601	1601	1601	0
433	20240118	120500	367495684	1601	1601	1601	1601	0
434	20240118	120400	367495684	1601	1601	1601	1601	0
435	20240118	120300	367495684	1601	1601	1601	1601	37
436	20240118	120200	367436447	1601	1601	1601	1601	1000
437	20240118	120100	365835447	1601	1601	1601	1601	0
438	20240118	120000	365835447	1601	1600	1601	1600	1330
439	20240118	115900	363707413	1601	1601	1601	1601	500
440	20240118	115800	362906913	1602	1597	1602	1596	537
441	20240118	115700	362049285	1603	1598	1603	1598	354
442	20240118	115600	361482653	1603	1601	1603	1599	2493
443	20240118	115500	357493874	1602	1603	1603	1602	4835
444	20240118	115400	349743476	1603	1603	1603	1603	0
445	20240118	115300	349743476	1603	1603	1603	1603	0
446	20240118	115200	349743476	1603	1603	1603	1603	0
447	20240118	115100	349743476	1603	1603	1603	1603	5
448	20240118	115000	349735461	1603	1603	1603	1603	1252
449	20240118	114900	347728505	1603	1603	1603	1603	10
450	20240118	114800	347712475	1603	1603	1603	1603	655
451	20240118	114700	346662510	1604	1603	1604	1603	550
452	20240118	114600	345780360	1603	1605	1605	1603	880
453	20240118	114500	344367962	1604	1604	1605	1604	58
454	20240118	114400	344274880	1604	1604	1604	1604	192
455	20240118	114300	343966912	1604	1604	1604	1604	0
456	20240118	114200	343966912	1604	1604	1604	1604	700
457	20240118	114100	342844112	1604	1604	1604	1604	134
458	20240118	114000	342629176	1604	1604	1604	1604	919
459	20240118	113900	341155100	1603	1603	1603	1603	0
460	20240118	113800	341155100	1603	1603	1603	1603	465
461	20240118	113700	340409705	1602	1602	1602	1602	104
462	20240118	113600	340243097	1602	1602	1602	1602	100
463	20240118	113500	340082897	1601	1601	1601	1601	1653
464	20240118	113400	337436444	1601	1601	1601	1601	100
465	20240118	113300	337276344	1601	1601	1601	1601	67
466	20240118	113200	337169077	1600	1601	1601	1600	2191
467	20240118	113100	333661346	1601	1601	1601	1601	0
468	20240118	113000	333661346	1601	1601	1601	1601	907
469	20240118	112900	332209239	1601	1601	1601	1601	100
470	20240118	112800	332049139	1602	1602	1602	1602	0
471	20240118	112700	332049139	1602	1602	1602	1602	392
472	20240118	112600	331421155	1602	1603	1603	1602	521
473	20240118	112500	330586012	1602	1602	1602	1602	0
474	20240118	112400	330586012	1602	1602	1602	1602	0
475	20240118	112300	330586012	1602	1601	1602	1601	333
476	20240118	112200	330052753	1601	1600	1601	1600	204
477	20240118	112100	329726154	1599	1603	1603	1599	2383
478	20240118	112000	325912313	1603	1603	1603	1603	5
479	20240118	111900	325904298	1603	1603	1603	1603	1
480	20240118	111800	325902695	1603	1603	1603	1603	0
481	20240118	111700	325902695	1603	1603	1603	1603	49
482	20240118	111600	325824148	1603	1601	1603	1601	1950
483	20240118	111500	322701670	1600	1600	1600	1600	0
484	20240118	111400	322701670	1600	1600	1600	1600	0
485	20240118	111300	322701670	1600	1600	1600	1600	0
486	20240118	111200	322701670	1600	1600	1600	1600	236
487	20240118	111100	322324070	1600	1600	1600	1600	337
488	20240118	111000	321784870	1599	1600	1600	1599	399
489	20240118	110900	321146866	1600	1600	1600	1600	201
490	20240118	110800	320825266	1601	1600	1601	1599	3509
491	20240118	110700	315211865	1599	1599	1599	1599	0
492	20240118	110600	315211865	1599	1599	1599	1599	1
493	20240118	110500	315210266	1600	1600	1600	1600	2
494	20240118	110400	315207066	1600	1600	1600	1600	625
495	20240118	110300	314207066	1600	1600	1600	1600	300
496	20240118	110200	313727066	1600	1600	1600	1600	37
497	20240118	110100	313667866	1601	1601	1601	1601	2
498	20240118	110000	313664664	1601	1601	1601	1601	86
499	20240118	105900	313526978	1600	1600	1600	1600	1473
500	20240118	105800	311170178	1600	1601	1601	1600	4
501	20240118	105700	311163777	1601	1601	1601	1601	223
502	20240118	105600	310806754	1601	1602	1602	1600	2331
503	20240118	105500	307075067	1602	1603	1603	1602	273
504	20240118	105400	306637450	1603	1603	1603	1603	1029
505	20240118	105300	304987963	1603	1603	1603	1603	0
506	20240118	105200	304987963	1603	1606	1606	1603	723
507	20240118	105100	303828506	1606	1606	1606	1606	207
508	20240118	105000	303496064	1606	1604	1606	1604	4763
509	20240118	104900	295852781	1603	1603	1603	1603	403
510	20240118	104800	295206772	1603	1603	1603	1603	501
511	20240118	104700	294403669	1603	1603	1604	1603	14
512	20240118	104600	294381224	1604	1604	1604	1604	55
513	20240118	104500	294293004	1604	1604	1604	1604	12
514	20240118	104400	294273756	1604	1604	1604	1604	0
515	20240118	104300	294273756	1604	1604	1604	1604	1435
516	20240118	104200	291972016	1604	1604	1604	1604	1073
517	20240118	104100	290250924	1604	1604	1604	1604	0
518	20240118	104000	290250924	1604	1604	1604	1601	229
519	20240118	103900	289884249	1604	1603	1604	1603	627
520	20240118	103800	288878688	1603	1603	1603	1603	0
521	20240118	103700	288878688	1603	1604	1604	1603	557
522	20240118	103600	287985767	1605	1605	1605	1605	887
523	20240118	103500	286562132	1605	1605	1605	1605	132
524	20240118	103400	286350272	1603	1605	1605	1603	952
525	20240118	103300	284823376	1605	1605	1605	1604	2948
526	20240118	103200	280091896	1605	1605	1605	1605	2274
527	20240118	103100	276442126	1605	1606	1607	1605	1296
528	20240118	103000	274360752	1606	1601	1608	1600	19056
529	20240118	102900	243805190	1600	1595	1600	1595	10181
530	20240118	102800	227542068	1594	1594	1594	1594	260
531	20240118	102700	227127628	1593	1593	1593	1593	0
532	20240118	102600	227127628	1593	1593	1593	1593	1029
533	20240118	102500	225488431	1592	1590	1592	1590	1344
534	20240118	102400	223349009	1592	1590	1592	1590	345
535	20240118	102300	222800457	1590	1590	1590	1590	500
536	20240118	102200	222005457	1590	1590	1590	1590	130
537	20240118	102100	221798757	1590	1592	1592	1590	560
538	20240118	102000	220908237	1592	1592	1592	1592	6
539	20240118	101900	220898685	1590	1587	1590	1587	504
540	20240118	101800	220097349	1590	1590	1590	1590	1
541	20240118	101700	220095759	1587	1590	1590	1587	400
542	20240118	101600	219460519	1592	1592	1592	1592	751
543	20240118	101500	218264927	1592	1592	1592	1587	345
544	20240118	101400	217715692	1592	1592	1592	1592	665
545	20240118	101300	216657012	1592	1592	1593	1592	134
546	20240118	101200	216443669	1592	1592	1592	1592	10
547	20240118	101100	216427749	1593	1592	1593	1592	45
548	20240118	101000	216356079	1593	1593	1593	1593	0
549	20240118	100900	216356079	1593	1591	1593	1590	4572
550	20240118	100800	209085974	1590	1589	1590	1589	1079
551	20240118	100700	207370691	1589	1589	1589	1589	0
552	20240118	100600	207370691	1589	1588	1589	1588	1980
553	20240118	100500	204224812	1589	1589	1589	1589	0
554	20240118	100400	204224812	1589	1589	1589	1589	90
555	20240118	100300	204081802	1584	1585	1589	1584	3980
556	20240118	100200	197758361	1589	1588	1589	1588	13
557	20240118	100100	197737709	1589	1589	1589	1589	33
558	20240118	100000	197685272	1589	1588	1589	1588	701
559	20240118	095900	196572083	1587	1588	1588	1587	3283
560	20240118	095800	191358714	1588	1588	1589	1588	374
561	20240118	095700	190764472	1588	1588	1588	1588	300
562	20240118	095600	190288072	1588	1588	1588	1588	0
563	20240118	095500	190288072	1588	1588	1588	1588	20
564	20240118	095400	190256312	1588	1588	1588	1587	394
565	20240118	095300	189630641	1588	1588	1588	1588	10
566	20240118	095200	189614761	1588	1588	1588	1588	683
567	20240118	095100	188530157	1588	1588	1588	1588	1
568	20240118	095000	188528569	1584	1584	1584	1584	0
569	20240118	094900	188528569	1584	1584	1584	1584	91
570	20240118	094800	188384425	1585	1585	1585	1585	0
571	20240118	094700	188384425	1585	1585	1585	1585	40
572	20240118	094600	188321025	1585	1588	1588	1585	437
573	20240118	094500	187628029	1588	1588	1588	1588	150
574	20240118	094400	187389829	1588	1588	1588	1588	120
575	20240118	094300	187199269	1588	1589	1589	1588	205
576	20240118	094200	186873529	1589	1590	1590	1589	588
577	20240118	094100	185938910	1589	1589	1589	1589	1290
578	20240118	094000	183889100	1589	1581	1589	1581	7022
579	20240118	093900	172749473	1581	1581	1581	1581	21
580	20240118	093800	172716272	1577	1578	1578	1577	916
581	20240118	093700	171271498	1579	1578	1579	1578	800
582	20240118	093600	170008597	1578	1578	1578	1578	1879
583	20240118	093500	167043535	1578	1579	1579	1578	2257
584	20240118	093400	163481485	1578	1580	1580	1578	2701
585	20240118	093300	159215561	1581	1581	1581	1581	1
586	20240118	093200	159213980	1581	1581	1581	1581	1101
587	20240118	093100	157473299	1585	1585	1585	1585	17
588	20240118	093000	157446354	1585	1580	1585	1580	62
589	20240118	092900	157348389	1580	1580	1580	1580	200
590	20240118	092800	157032389	1579	1582	1585	1579	2646
591	20240118	092700	152849354	1585	1585	1585	1585	810
592	20240118	092600	151565504	1585	1585	1585	1585	0
593	20240118	092500	151565504	1585	1585	1585	1585	0
594	20240118	092400	151565504	1585	1585	1585	1585	309
595	20240118	092300	151075739	1585	1582	1585	1582	22
596	20240118	092200	151040929	1582	1582	1582	1582	0
597	20240118	092100	151040929	1582	1585	1585	1582	5315
598	20240118	092000	142624545	1585	1590	1590	1585	3206
599	20240118	091900	137527190	1594	1594	1594	1594	20
600	20240118	091800	137495310	1595	1592	1595	1592	3545
601	20240118	091700	131850577	1592	1583	1592	1583	1966
602	20240118	091600	128727495	1592	1592	1592	1592	0
603	20240118	091500	128727495	1592	1592	1592	1592	2067
604	20240118	091400	125436831	1592	1588	1592	1588	600
605	20240118	091300	124481739	1580	1580	1580	1580	60
606	20240118	091200	124386939	1587	1584	1587	1584	5124
607	20240118	091100	116269533	1580	1580	1580	1580	2073
608	20240118	091000	112994193	1580	1585	1585	1577	34514
609	20240118	090900	58451360	1587	1590	1590	1587	1361
610	20240118	090800	56289353	1592	1592	1592	1592	60
611	20240118	090700	56193833	1592	1592	1592	1592	100
612	20240118	090600	56034633	1592	1596	1596	1587	470
613	20240118	090500	55287914	1596	1595	1598	1594	8148
614	20240118	090400	42281228	1595	1598	1599	1595	2265
615	20240118	090300	38662394	1598	1598	1599	1596	2110
616	20240118	090200	35289310	1599	1594	1603	1594	4087
617	20240118	090100	28746725	1594	1589	1594	1589	8576
618	20240118	090000	15110632	1590	1580	1590	1580	8951