KissMeData/046390/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	192900	367044127	1841	1841	1841	1841	6642
3	20240117	192800	367044127	1841	1841	1841	1841	0
4	20240117	192700	367044127	1841	1841	1841	1841	0
5	20240117	192600	367044127	1841	1841	1841	1841	0
6	20240117	192500	367044127	1841	1841	1841	1841	0
7	20240117	192400	367044127	1841	1841	1841	1841	0
8	20240117	192300	367044127	1841	1841	1841	1841	0
9	20240117	192200	367044127	1841	1841	1841	1841	0
10	20240117	192100	367044127	1841	1841	1841	1841	0
11	20240117	192000	367044127	1841	1841	1841	1841	0
12	20240117	191900	367044127	1841	1841	1841	1841	0
13	20240117	191800	367044127	1841	1841	1841	1841	0
14	20240117	191700	367044127	1841	1841	1841	1841	0
15	20240117	191600	367044127	1841	1841	1841	1841	0
16	20240117	191500	367044127	1841	1841	1841	1841	0
17	20240117	191400	367044127	1841	1841	1841	1841	0
18	20240117	191300	367044127	1841	1841	1841	1841	0
19	20240117	191200	367044127	1841	1841	1841	1841	0
20	20240117	191100	367044127	1841	1841	1841	1841	0
21	20240117	191000	367044127	1841	1841	1841	1841	0
22	20240117	190900	367044127	1841	1841	1841	1841	0
23	20240117	190800	367044127	1841	1841	1841	1841	0
24	20240117	190700	367044127	1841	1841	1841	1841	0
25	20240117	190600	367044127	1841	1841	1841	1841	0
26	20240117	190500	367044127	1841	1841	1841	1841	0
27	20240117	190400	367044127	1841	1841	1841	1841	0
28	20240117	190300	367044127	1841	1841	1841	1841	0
29	20240117	190200	367044127	1841	1841	1841	1841	0
30	20240117	190100	367044127	1841	1841	1841	1841	0
31	20240117	190000	367044127	1841	1841	1841	1841	0
32	20240117	185900	367044127	1841	1841	1841	1841	6642
33	20240117	185800	367044127	1841	1841	1841	1841	0
34	20240117	185700	367044127	1841	1841	1841	1841	0
35	20240117	185600	367044127	1841	1841	1841	1841	0
36	20240117	185500	367044127	1841	1841	1841	1841	0
37	20240117	185400	367044127	1841	1841	1841	1841	0
38	20240117	185300	367044127	1841	1841	1841	1841	0
39	20240117	185200	367044127	1841	1841	1841	1841	0
40	20240117	185100	367044127	1841	1841	1841	1841	0
41	20240117	185000	367044127	1841	1841	1841	1841	0
42	20240117	184900	367044127	1841	1841	1841	1841	0
43	20240117	184800	367044127	1841	1841	1841	1841	0
44	20240117	184700	367044127	1841	1841	1841	1841	0
45	20240117	184600	367044127	1841	1841	1841	1841	0
46	20240117	184500	367044127	1841	1841	1841	1841	0
47	20240117	184400	367044127	1841	1841	1841	1841	0
48	20240117	184300	367044127	1841	1841	1841	1841	0
49	20240117	184200	367044127	1841	1841	1841	1841	0
50	20240117	184100	367044127	1841	1841	1841	1841	0
51	20240117	184000	367044127	1841	1841	1841	1841	0
52	20240117	183900	367044127	1841	1841	1841	1841	0
53	20240117	183800	367044127	1841	1841	1841	1841	0
54	20240117	183700	367044127	1841	1841	1841	1841	0
55	20240117	183600	367044127	1841	1841	1841	1841	0
56	20240117	183500	367044127	1841	1841	1841	1841	0
57	20240117	183400	367044127	1841	1841	1841	1841	0
58	20240117	183300	367044127	1841	1841	1841	1841	0
59	20240117	183200	367044127	1841	1841	1841	1841	0
60	20240117	183100	367044127	1841	1841	1841	1841	0
61	20240117	183000	367044127	1841	1841	1841	1841	0
62	20240117	182900	367044127	1841	1841	1841	1841	6642
63	20240117	182800	367044127	1841	1841	1841	1841	0
64	20240117	182700	367044127	1841	1841	1841	1841	0
65	20240117	182600	367044127	1841	1841	1841	1841	0
66	20240117	182500	367044127	1841	1841	1841	1841	0
67	20240117	182400	367044127	1841	1841	1841	1841	0
68	20240117	182300	367044127	1841	1841	1841	1841	0
69	20240117	182200	367044127	1841	1841	1841	1841	0
70	20240117	182100	367044127	1841	1841	1841	1841	0
71	20240117	182000	367044127	1841	1841	1841	1841	0
72	20240117	181900	367044127	1841	1841	1841	1841	0
73	20240117	181800	367044127	1841	1841	1841	1841	0
74	20240117	181700	367044127	1841	1841	1841	1841	0
75	20240117	181600	367044127	1841	1841	1841	1841	0
76	20240117	181500	367044127	1841	1841	1841	1841	0
77	20240117	181400	367044127	1841	1841	1841	1841	0
78	20240117	181300	367044127	1841	1841	1841	1841	0
79	20240117	181200	367044127	1841	1841	1841	1841	0
80	20240117	181100	367044127	1841	1841	1841	1841	0
81	20240117	181000	367044127	1841	1841	1841	1841	0
82	20240117	180900	367044127	1841	1841	1841	1841	0
83	20240117	180800	367044127	1841	1841	1841	1841	0
84	20240117	180700	367044127	1841	1841	1841	1841	0
85	20240117	180600	367044127	1841	1841	1841	1841	0
86	20240117	180500	367044127	1841	1841	1841	1841	0
87	20240117	180400	367044127	1841	1841	1841	1841	0
88	20240117	180300	367044127	1841	1841	1841	1841	0
89	20240117	180200	367044127	1841	1841	1841	1841	0
90	20240117	180100	367044127	1841	1841	1841	1841	0
91	20240117	180000	367044127	1841	1841	1841	1841	0
92	20240117	175900	367044127	1841	1841	1841	1841	6642
93	20240117	175800	367044127	1841	1841	1841	1841	0
94	20240117	175700	367044127	1841	1841	1841	1841	0
95	20240117	175600	367044127	1841	1841	1841	1841	0
96	20240117	175500	367044127	1841	1841	1841	1841	0
97	20240117	175400	367044127	1841	1841	1841	1841	0
98	20240117	175300	367044127	1841	1841	1841	1841	0
99	20240117	175200	367044127	1841	1841	1841	1841	0
100	20240117	175100	367044127	1841	1841	1841	1841	0
101	20240117	175000	367044127	1841	1841	1841	1841	0
102	20240117	174900	367044127	1841	1841	1841	1841	0
103	20240117	174800	367044127	1841	1841	1841	1841	0
104	20240117	174700	367044127	1841	1841	1841	1841	0
105	20240117	174600	367044127	1841	1841	1841	1841	0
106	20240117	174500	367044127	1841	1841	1841	1841	0
107	20240117	174400	367044127	1841	1841	1841	1841	0
108	20240117	174300	367044127	1841	1841	1841	1841	0
109	20240117	174200	367044127	1841	1841	1841	1841	0
110	20240117	174100	367044127	1841	1841	1841	1841	0
111	20240117	174000	367044127	1841	1841	1841	1841	0
112	20240117	173900	367044127	1841	1841	1841	1841	0
113	20240117	173800	367044127	1841	1841	1841	1841	0
114	20240117	173700	367044127	1841	1841	1841	1841	0
115	20240117	173600	367044127	1841	1841	1841	1841	0
116	20240117	173500	367044127	1841	1841	1841	1841	0
117	20240117	173400	367044127	1841	1841	1841	1841	0
118	20240117	173300	367044127	1841	1841	1841	1841	0
119	20240117	173200	367044127	1841	1841	1841	1841	0
120	20240117	173100	367044127	1841	1841	1841	1841	0
121	20240117	173000	367044127	1841	1841	1841	1841	0
122	20240117	172900	367044127	1841	1841	1841	1841	6642
123	20240117	172800	367044127	1841	1841	1841	1841	0
124	20240117	172700	367044127	1841	1841	1841	1841	0
125	20240117	172600	367044127	1841	1841	1841	1841	0
126	20240117	172500	367044127	1841	1841	1841	1841	0
127	20240117	172400	367044127	1841	1841	1841	1841	0
128	20240117	172300	367044127	1841	1841	1841	1841	0
129	20240117	172200	367044127	1841	1841	1841	1841	0
130	20240117	172100	367044127	1841	1841	1841	1841	0
131	20240117	172000	367044127	1841	1841	1841	1841	0
132	20240117	171900	367044127	1841	1841	1841	1841	0
133	20240117	171800	367044127	1841	1841	1841	1841	0
134	20240117	171700	367044127	1841	1841	1841	1841	0
135	20240117	171600	367044127	1841	1841	1841	1841	0
136	20240117	171500	367044127	1841	1841	1841	1841	0
137	20240117	171400	367044127	1841	1841	1841	1841	0
138	20240117	171300	367044127	1841	1841	1841	1841	0
139	20240117	171200	367044127	1841	1841	1841	1841	0
140	20240117	171100	367044127	1841	1841	1841	1841	0
141	20240117	171000	367044127	1841	1841	1841	1841	0
142	20240117	170900	367044127	1841	1841	1841	1841	0
143	20240117	170800	367044127	1841	1841	1841	1841	0
144	20240117	170700	367044127	1841	1841	1841	1841	0
145	20240117	170600	367044127	1841	1841	1841	1841	0
146	20240117	170500	367044127	1841	1841	1841	1841	0
147	20240117	170400	367044127	1841	1841	1841	1841	0
148	20240117	170300	367044127	1841	1841	1841	1841	0
149	20240117	170200	367044127	1841	1841	1841	1841	0
150	20240117	170100	367044127	1841	1841	1841	1841	0
151	20240117	170000	367044127	1841	1841	1841	1841	0
152	20240117	165900	367044127	1841	1841	1841	1841	6642
153	20240117	165800	367044127	1841	1841	1841	1841	0
154	20240117	165700	367044127	1841	1841	1841	1841	0
155	20240117	165600	367044127	1841	1841	1841	1841	0
156	20240117	165500	367044127	1841	1841	1841	1841	0
157	20240117	165400	367044127	1841	1841	1841	1841	0
158	20240117	165300	367044127	1841	1841	1841	1841	0
159	20240117	165200	367044127	1841	1841	1841	1841	0
160	20240117	165100	367044127	1841	1841	1841	1841	0
161	20240117	165000	367044127	1841	1841	1841	1841	0
162	20240117	164900	367044127	1841	1841	1841	1841	0
163	20240117	164800	367044127	1841	1841	1841	1841	0
164	20240117	164700	367044127	1841	1841	1841	1841	0
165	20240117	164600	367044127	1841	1841	1841	1841	0
166	20240117	164500	367044127	1841	1841	1841	1841	0
167	20240117	164400	367044127	1841	1841	1841	1841	0
168	20240117	164300	367044127	1841	1841	1841	1841	0
169	20240117	164200	367044127	1841	1841	1841	1841	0
170	20240117	164100	367044127	1841	1841	1841	1841	0
171	20240117	164000	367044127	1841	1841	1841	1841	0
172	20240117	163900	367044127	1841	1841	1841	1841	0
173	20240117	163800	367044127	1841	1841	1841	1841	0
174	20240117	163700	367044127	1841	1841	1841	1841	0
175	20240117	163600	367044127	1841	1841	1841	1841	0
176	20240117	163500	367044127	1841	1841	1841	1841	0
177	20240117	163400	367044127	1841	1841	1841	1841	0
178	20240117	163300	367044127	1841	1841	1841	1841	0
179	20240117	163200	367044127	1841	1841	1841	1841	0
180	20240117	163100	367044127	1841	1841	1841	1841	0
181	20240117	163000	367044127	1841	1841	1841	1841	0
182	20240117	162900	367044127	1841	1841	1841	1841	6642
183	20240117	162800	367044127	1841	1841	1841	1841	0
184	20240117	162700	367044127	1841	1841	1841	1841	0
185	20240117	162600	367044127	1841	1841	1841	1841	0
186	20240117	162500	367044127	1841	1841	1841	1841	0
187	20240117	162400	367044127	1841	1841	1841	1841	0
188	20240117	162300	367044127	1841	1841	1841	1841	0
189	20240117	162200	367044127	1841	1841	1841	1841	0
190	20240117	162100	367044127	1841	1841	1841	1841	0
191	20240117	162000	367044127	1841	1841	1841	1841	0
192	20240117	161900	367044127	1841	1841	1841	1841	0
193	20240117	161800	367044127	1841	1841	1841	1841	0
194	20240117	161700	367044127	1841	1841	1841	1841	0
195	20240117	161600	367044127	1841	1841	1841	1841	0
196	20240117	161500	367044127	1841	1841	1841	1841	0
197	20240117	161400	367044127	1841	1841	1841	1841	0
198	20240117	161300	367044127	1841	1841	1841	1841	0
199	20240117	161200	367044127	1841	1841	1841	1841	0
200	20240117	161100	367044127	1841	1841	1841	1841	0
201	20240117	161000	367044127	1841	1841	1841	1841	0
202	20240117	160900	367044127	1841	1841	1841	1841	0
203	20240117	160800	367044127	1841	1841	1841	1841	0
204	20240117	160700	367044127	1841	1841	1841	1841	0
205	20240117	160600	367044127	1841	1841	1841	1841	0
206	20240117	160500	367044127	1841	1841	1841	1841	0
207	20240117	160400	367044127	1841	1841	1841	1841	0
208	20240117	160300	367044127	1841	1841	1841	1841	0
209	20240117	160200	367044127	1841	1841	1841	1841	0
210	20240117	160100	367044127	1841	1841	1841	1841	0
211	20240117	160000	367044127	1841	1841	1841	1841	0
212	20240117	155900	367044127	1841	1841	1841	1841	6642
213	20240117	155800	367044127	1841	1841	1841	1841	0
214	20240117	155700	367044127	1841	1841	1841	1841	0
215	20240117	155600	367044127	1841	1841	1841	1841	0
216	20240117	155500	367044127	1841	1841	1841	1841	0
217	20240117	155400	367044127	1841	1841	1841	1841	0
218	20240117	155300	367044127	1841	1841	1841	1841	0
219	20240117	155200	367044127	1841	1841	1841	1841	0
220	20240117	155100	367044127	1841	1841	1841	1841	0
221	20240117	155000	367044127	1841	1841	1841	1841	0
222	20240117	154900	367044127	1841	1841	1841	1841	0
223	20240117	154800	367044127	1841	1841	1841	1841	0
224	20240117	154700	367044127	1841	1841	1841	1841	0
225	20240117	154600	367044127	1841	1841	1841	1841	0
226	20240117	154500	367044127	1841	1841	1841	1841	0
227	20240117	154400	367044127	1841	1841	1841	1841	0
228	20240117	154300	367044127	1841	1841	1841	1841	0
229	20240117	154200	367044127	1841	1841	1841	1841	0
230	20240117	154100	367044127	1841	1841	1841	1841	0
231	20240117	154000	367044127	1841	1841	1841	1841	0
232	20240117	153900	367044127	1841	1841	1841	1841	0
233	20240117	153800	367044127	1841	1841	1841	1841	0
234	20240117	153700	367044127	1841	1841	1841	1841	0
235	20240117	153600	367044127	1841	1841	1841	1841	0
236	20240117	153500	367044127	1841	1841	1841	1841	0
237	20240117	153400	367044127	1841	1841	1841	1841	0
238	20240117	153300	367044127	1841	1841	1841	1841	0
239	20240117	153200	367044127	1841	1841	1841	1841	0
240	20240117	153100	367044127	1841	1841	1841	1841	0
241	20240117	153000	367044127	1841	1841	1841	1841	6642
242	20240117	152900	354816205	1836	1836	1836	1836	0
243	20240117	152800	354816205	1836	1836	1836	1836	0
244	20240117	152700	354816205	1836	1836	1836	1836	0
245	20240117	152600	354816205	1836	1836	1836	1836	0
246	20240117	152500	354816205	1836	1836	1836	1836	0
247	20240117	152400	354816205	1836	1836	1836	1836	0
248	20240117	152300	354816205	1836	1836	1836	1836	0
249	20240117	152200	354816205	1836	1836	1836	1836	0
250	20240117	152100	354816205	1836	1836	1836	1836	0
251	20240117	152000	354816205	1836	1836	1836	1836	0
252	20240117	151900	354816205	1836	1840	1851	1836	469
253	20240117	151800	353950468	1840	1839	1840	1839	2
254	20240117	151700	353946789	1838	1838	1838	1838	9
255	20240117	151600	353930247	1836	1836	1836	1836	0
256	20240117	151500	353930247	1836	1836	1836	1836	50
257	20240117	151400	353838447	1838	1837	1838	1837	1010
258	20240117	151300	351983067	1837	1837	1837	1837	1000
259	20240117	151200	350146067	1838	1838	1838	1838	10
260	20240117	151100	350127687	1838	1839	1839	1823	446
261	20240117	151000	349307993	1839	1823	1839	1823	513
262	20240117	150900	348364602	1839	1838	1839	1828	4754
263	20240117	150800	339658489	1837	1839	1839	1837	554
264	20240117	150700	338639811	1839	1837	1839	1828	108
265	20240117	150600	338442267	1827	1827	1827	1827	1
266	20240117	150500	338440440	1833	1832	1833	1832	188
267	20240117	150400	338095862	1832	1827	1832	1808	18213
268	20240117	150300	305027954	1814	1829	1829	1814	303
269	20240117	150200	304477832	1829	1829	1829	1829	13
270	20240117	150100	304454055	1829	1829	1829	1829	3
271	20240117	150000	304448568	1829	1833	1833	1829	18
272	20240117	145900	304415614	1810	1835	1835	1810	15524
273	20240117	145800	276216394	1835	1835	1835	1835	810
274	20240117	145700	274730044	1836	1836	1836	1836	65
275	20240117	145600	274610704	1836	1836	1836	1836	1
276	20240117	145500	274608868	1835	1835	1835	1835	0
277	20240117	145400	274608868	1835	1836	1836	1835	14
278	20240117	145300	274583168	1838	1838	1838	1838	0
279	20240117	145200	274583168	1838	1838	1838	1838	0
280	20240117	145100	274583168	1838	1838	1838	1838	8
281	20240117	145000	274568464	1838	1838	1838	1838	12
282	20240117	144900	274546408	1838	1838	1838	1838	0
283	20240117	144800	274546408	1838	1838	1838	1838	17
284	20240117	144700	274515162	1838	1839	1839	1838	38
285	20240117	144600	274445314	1839	1839	1839	1839	8
286	20240117	144500	274430602	1840	1840	1840	1840	45
287	20240117	144400	274347802	1844	1844	1844	1844	1
288	20240117	144300	274345958	1844	1844	1844	1844	0
289	20240117	144200	274345958	1844	1844	1844	1844	0
290	20240117	144100	274345958	1844	1844	1844	1844	2
291	20240117	144000	274342270	1844	1844	1844	1844	0
292	20240117	143900	274342270	1844	1844	1844	1844	0
293	20240117	143800	274342270	1844	1844	1844	1844	0
294	20240117	143700	274342270	1844	1844	1844	1844	1
295	20240117	143600	274340426	1845	1845	1845	1845	0
296	20240117	143500	274340426	1845	1845	1845	1845	0
297	20240117	143400	274340426	1845	1845	1845	1845	0
298	20240117	143300	274340426	1845	1845	1845	1845	0
299	20240117	143200	274340426	1845	1845	1845	1845	0
300	20240117	143100	274340426	1845	1845	1845	1845	0
301	20240117	143000	274340426	1845	1845	1845	1845	0
302	20240117	142900	274340426	1845	1845	1845	1845	0
303	20240117	142800	274340426	1845	1845	1845	1845	0
304	20240117	142700	274340426	1845	1845	1845	1845	0
305	20240117	142600	274340426	1845	1845	1845	1845	0
306	20240117	142500	274340426	1845	1845	1845	1845	0
307	20240117	142400	274340426	1845	1845	1845	1845	1
308	20240117	142300	274338581	1845	1845	1845	1845	0
309	20240117	142200	274338581	1845	1845	1845	1845	0
310	20240117	142100	274338581	1845	1845	1845	1845	5
311	20240117	142000	274329356	1845	1846	1846	1845	408
312	20240117	141900	273576242	1845	1844	1845	1844	446
313	20240117	141800	272753564	1844	1843	1844	1843	282
314	20240117	141700	272233828	1839	1839	1839	1839	109
315	20240117	141600	272033377	1843	1843	1843	1843	2
316	20240117	141500	272029691	1838	1838	1838	1838	0
317	20240117	141400	272029691	1838	1838	1838	1838	0
318	20240117	141300	272029691	1838	1838	1838	1838	0
319	20240117	141200	272029691	1838	1838	1838	1838	1
320	20240117	141100	272027853	1838	1838	1838	1838	0
321	20240117	141000	272027853	1838	1838	1838	1838	0
322	20240117	140900	272027853	1838	1838	1838	1838	0
323	20240117	140800	272027853	1838	1838	1838	1838	0
324	20240117	140700	272027853	1838	1838	1838	1838	0
325	20240117	140600	272027853	1838	1838	1838	1838	2
326	20240117	140500	272024177	1840	1840	1840	1840	10
327	20240117	140400	272005777	1842	1845	1845	1842	1431
328	20240117	140300	269365612	1845	1845	1845	1845	0
329	20240117	140200	269365612	1845	1845	1845	1845	700
330	20240117	140100	268074112	1845	1845	1845	1845	50
331	20240117	140000	267981862	1846	1846	1846	1846	0
332	20240117	135900	267981862	1846	1846	1846	1846	0
333	20240117	135800	267981862	1846	1846	1846	1846	0
334	20240117	135700	267981862	1846	1846	1846	1846	0
335	20240117	135600	267981862	1846	1846	1846	1846	0
336	20240117	135500	267981862	1846	1838	1846	1838	10
337	20240117	135400	267963441	1838	1838	1838	1838	0
338	20240117	135300	267963441	1838	1830	1838	1830	14596
339	20240117	135200	241209732	1830	1829	1830	1829	3
340	20240117	135100	241204243	1828	1828	1828	1828	0
341	20240117	135000	241204243	1828	1828	1828	1828	1
342	20240117	134900	241202415	1828	1828	1828	1828	0
343	20240117	134800	241202415	1828	1828	1828	1828	88
344	20240117	134700	241041551	1828	1828	1828	1828	0
345	20240117	134600	241041551	1828	1828	1828	1828	18
346	20240117	134500	241008647	1828	1828	1828	1828	0
347	20240117	134400	241008647	1828	1828	1828	1828	11
348	20240117	134300	240988539	1828	1828	1828	1828	0
349	20240117	134200	240988539	1828	1828	1828	1828	0
350	20240117	134100	240988539	1828	1828	1828	1828	10
351	20240117	134000	240970259	1828	1828	1828	1828	0
352	20240117	133900	240970259	1828	1828	1828	1828	60
353	20240117	133800	240860579	1828	1822	1828	1822	101
354	20240117	133700	240675957	1825	1825	1825	1825	0
355	20240117	133600	240675957	1825	1825	1825	1825	50
356	20240117	133500	240584707	1825	1825	1828	1825	79
357	20240117	133400	240440460	1829	1829	1829	1829	0
358	20240117	133300	240440460	1829	1829	1829	1829	0
359	20240117	133200	240440460	1829	1829	1829	1829	54
360	20240117	133100	240341694	1819	1826	1826	1819	1041
361	20240117	133000	238444885	1827	1827	1827	1827	26
362	20240117	132900	238397383	1826	1825	1826	1825	260
363	20240117	132800	237922873	1826	1826	1826	1826	0
364	20240117	132700	237922873	1826	1826	1826	1826	0
365	20240117	132600	237922873	1826	1826	1826	1826	0
366	20240117	132500	237922873	1826	1826	1826	1826	62
367	20240117	132400	237809661	1826	1826	1826	1826	8
368	20240117	132300	237795053	1826	1826	1826	1826	101
369	20240117	132200	237610627	1826	1826	1826	1826	0
370	20240117	132100	237610627	1826	1827	1827	1826	106
371	20240117	132000	237416975	1827	1827	1827	1827	14
372	20240117	131900	237391397	1826	1826	1826	1826	17
373	20240117	131800	237360355	1827	1827	1828	1826	456
374	20240117	131700	236527146	1827	1827	1827	1827	0
375	20240117	131600	236527146	1827	1827	1827	1827	10
376	20240117	131500	236508876	1827	1827	1827	1827	164
377	20240117	131400	236209248	1820	1821	1821	1820	597
378	20240117	131300	235122685	1822	1823	1823	1822	99
379	20240117	131200	234942209	1823	1823	1823	1823	200
380	20240117	131100	234577609	1823	1827	1827	1823	979
381	20240117	131000	232789475	1827	1827	1827	1827	0
382	20240117	130900	232789475	1827	1827	1827	1827	0
383	20240117	130800	232789475	1827	1827	1827	1827	0
384	20240117	130700	232789475	1827	1828	1828	1827	1112
385	20240117	130600	230756874	1828	1828	1828	1828	0
386	20240117	130500	230756874	1828	1828	1828	1828	0
387	20240117	130400	230756874	1828	1828	1828	1828	0
388	20240117	130300	230756874	1828	1828	1828	1828	0
389	20240117	130200	230756874	1828	1828	1828	1828	137
390	20240117	130100	230506438	1829	1831	1831	1829	1524
391	20240117	130000	227718096	1831	1831	1831	1831	0
392	20240117	125900	227718096	1831	1830	1831	1830	210
393	20240117	125800	227333771	1831	1831	1831	1831	553
394	20240117	125700	226321228	1832	1832	1835	1832	17
395	20240117	125600	226290076	1832	1832	1832	1832	0
396	20240117	125500	226290076	1832	1832	1832	1832	0
397	20240117	125400	226290076	1832	1832	1832	1832	158
398	20240117	125300	226000620	1833	1834	1834	1833	1751
399	20240117	125200	222789492	1835	1835	1835	1835	0
400	20240117	125100	222789492	1835	1835	1835	1835	179
401	20240117	125000	222461027	1835	1835	1835	1835	0
402	20240117	124900	222461027	1835	1835	1835	1835	0
403	20240117	124800	222461027	1835	1835	1835	1835	1891
404	20240117	124700	218991042	1835	1835	1835	1835	15
405	20240117	124600	218963517	1835	1835	1835	1835	3
406	20240117	124500	218958012	1835	1835	1835	1835	0
407	20240117	124400	218958012	1835	1835	1835	1835	15
408	20240117	124300	218930487	1835	1835	1836	1835	173
409	20240117	124200	218613031	1835	1843	1843	1835	4798
410	20240117	124100	209788586	1844	1844	1844	1844	5
411	20240117	124000	209779366	1844	1844	1844	1844	13
412	20240117	123900	209755394	1846	1846	1846	1846	0
413	20240117	123800	209755394	1846	1846	1846	1846	20
414	20240117	123700	209718474	1846	1846	1846	1846	56
415	20240117	123600	209615098	1846	1846	1846	1846	24
416	20240117	123500	209570794	1846	1846	1846	1846	50
417	20240117	123400	209478494	1846	1846	1846	1846	10
418	20240117	123300	209460034	1846	1846	1846	1846	0
419	20240117	123200	209460034	1846	1846	1846	1846	1
420	20240117	123100	209458188	1846	1846	1846	1846	0
421	20240117	123000	209458188	1846	1846	1846	1846	0
422	20240117	122900	209458188	1846	1846	1846	1846	33
423	20240117	122800	209397270	1845	1845	1846	1845	31
424	20240117	122700	209340054	1846	1846	1846	1846	1
425	20240117	122600	209338208	1846	1846	1846	1846	0
426	20240117	122500	209338208	1846	1846	1846	1846	6
427	20240117	122400	209327132	1846	1846	1846	1846	0
428	20240117	122300	209327132	1846	1846	1846	1846	0
429	20240117	122200	209327132	1846	1846	1846	1846	16
430	20240117	122100	209297596	1846	1846	1846	1846	0
431	20240117	122000	209297596	1846	1846	1846	1846	0
432	20240117	121900	209297596	1846	1846	1846	1846	0
433	20240117	121800	209297596	1846	1846	1846	1846	0
434	20240117	121700	209297596	1846	1846	1846	1846	1
435	20240117	121600	209295750	1841	1841	1841	1841	0
436	20240117	121500	209295750	1841	1841	1841	1841	0
437	20240117	121400	209295750	1841	1841	1841	1841	0
438	20240117	121300	209295750	1841	1841	1841	1841	0
439	20240117	121200	209295750	1841	1842	1842	1841	850
440	20240117	121100	207730850	1842	1846	1846	1842	30
441	20240117	121000	207675514	1846	1846	1846	1846	0
442	20240117	120900	207675514	1846	1847	1847	1846	3
443	20240117	120800	207669974	1854	1854	1854	1854	1
444	20240117	120700	207668120	1854	1854	1854	1854	4
445	20240117	120600	207660704	1855	1855	1855	1855	0
446	20240117	120500	207660704	1855	1855	1855	1855	0
447	20240117	120400	207660704	1855	1855	1855	1855	0
448	20240117	120300	207660704	1855	1855	1855	1855	0
449	20240117	120200	207660704	1855	1855	1855	1855	0
450	20240117	120100	207660704	1855	1855	1855	1855	20
451	20240117	120000	207623604	1855	1855	1855	1855	0
452	20240117	115900	207623604	1855	1855	1856	1855	80
453	20240117	115800	207475184	1848	1848	1848	1848	338
454	20240117	115700	206850560	1858	1858	1858	1858	20
455	20240117	115600	206813400	1843	1843	1843	1843	0
456	20240117	115500	206813400	1843	1843	1843	1843	0
457	20240117	115400	206813400	1843	1844	1844	1843	22
458	20240117	115300	206772834	1871	1871	1871	1871	0
459	20240117	115200	206772834	1871	1844	1871	1844	3
460	20240117	115100	206767275	1873	1851	1873	1851	2968
461	20240117	115000	201234894	1855	1853	1855	1853	592
462	20240117	114900	200137635	1852	1842	1852	1842	1400
463	20240117	114800	197555035	1842	1842	1842	1842	630
464	20240117	114700	196394575	1842	1844	1844	1842	870
465	20240117	114600	194791364	1842	1842	1842	1842	0
466	20240117	114500	194791364	1842	1842	1842	1842	0
467	20240117	114400	194791364	1842	1842	1842	1842	0
468	20240117	114300	194791364	1842	1844	1844	1842	1000
469	20240117	114200	192948811	1850	1850	1850	1850	0
470	20240117	114100	192948811	1850	1850	1850	1850	0
471	20240117	114000	192948811	1850	1850	1850	1850	0
472	20240117	113900	192948811	1850	1850	1850	1850	0
473	20240117	113800	192948811	1850	1850	1850	1850	0
474	20240117	113700	192948811	1850	1850	1850	1850	0
475	20240117	113600	192948811	1850	1850	1850	1850	1054
476	20240117	113500	190998911	1845	1845	1845	1845	0
477	20240117	113400	190998911	1845	1845	1845	1845	585
478	20240117	113300	189919586	1845	1845	1845	1845	0
479	20240117	113200	189919586	1845	1845	1845	1845	10
480	20240117	113100	189901136	1844	1845	1850	1844	77
481	20240117	113000	189759096	1843	1843	1843	1843	0
482	20240117	112900	189759096	1843	1843	1843	1843	0
483	20240117	112800	189759096	1843	1843	1843	1843	0
484	20240117	112700	189759096	1843	1843	1843	1843	0
485	20240117	112600	189759096	1843	1843	1843	1843	70
486	20240117	112500	189630086	1844	1844	1844	1844	4
487	20240117	112400	189622710	1844	1844	1844	1844	0
488	20240117	112300	189622710	1844	1845	1845	1844	430
489	20240117	112200	188829787	1845	1845	1845	1845	0
490	20240117	112100	188829787	1845	1846	1846	1845	1498
491	20240117	112000	186065691	1846	1846	1846	1846	30
492	20240117	111900	186010311	1850	1850	1850	1850	0
493	20240117	111800	186010311	1850	1850	1850	1850	0
494	20240117	111700	186010311	1850	1850	1850	1850	0
495	20240117	111600	186010311	1850	1850	1850	1850	0
496	20240117	111500	186010311	1850	1850	1850	1850	37
497	20240117	111400	185941861	1850	1850	1850	1850	0
498	20240117	111300	185941861	1850	1850	1850	1850	0
499	20240117	111200	185941861	1850	1850	1850	1850	0
500	20240117	111100	185941861	1850	1850	1850	1850	65
501	20240117	111000	185821611	1845	1845	1845	1845	0
502	20240117	110900	185821611	1845	1845	1845	1845	287
503	20240117	110800	185292096	1845	1845	1845	1845	0
504	20240117	110700	185292096	1845	1847	1847	1845	1481
505	20240117	110600	182557924	1847	1847	1847	1847	0
506	20240117	110500	182557924	1847	1847	1847	1847	0
507	20240117	110400	182557924	1847	1847	1847	1847	0
508	20240117	110300	182557924	1847	1848	1848	1847	200
509	20240117	110200	182188523	1848	1848	1848	1848	1
510	20240117	110100	182186675	1848	1849	1849	1848	56
511	20240117	110000	182083132	1848	1848	1848	1848	0
512	20240117	105900	182083132	1848	1848	1848	1848	0
513	20240117	105800	182083132	1848	1848	1848	1848	0
514	20240117	105700	182083132	1848	1848	1848	1848	0
515	20240117	105600	182083132	1848	1848	1848	1848	0
516	20240117	105500	182083132	1848	1849	1849	1848	1199
517	20240117	105400	179866390	1850	1850	1850	1850	0
518	20240117	105300	179866390	1850	1850	1850	1850	70
519	20240117	105200	179736890	1850	1850	1850	1850	115
520	20240117	105100	179524140	1850	1850	1850	1850	1679
521	20240117	105000	176417990	1849	1849	1849	1849	15
522	20240117	104900	176390255	1849	1851	1851	1849	602
523	20240117	104800	175276764	1851	1854	1854	1851	175
524	20240117	104700	174952732	1861	1861	1861	1861	0
525	20240117	104600	174952732	1861	1861	1861	1861	0
526	20240117	104500	174952732	1861	1861	1861	1861	0
527	20240117	104400	174952732	1861	1861	1861	1861	20
528	20240117	104300	174915512	1864	1864	1864	1864	0
529	20240117	104200	174915512	1864	1864	1864	1864	0
530	20240117	104100	174915512	1864	1864	1864	1864	0
531	20240117	104000	174915512	1864	1864	1864	1864	0
532	20240117	103900	174915512	1864	1864	1864	1864	0
533	20240117	103800	174915512	1864	1864	1864	1864	0
534	20240117	103700	174915512	1864	1858	1864	1858	200
535	20240117	103600	174543070	1858	1858	1858	1858	0
536	20240117	103500	174543070	1858	1858	1858	1858	22
537	20240117	103400	174502194	1859	1859	1859	1859	0
538	20240117	103300	174502194	1859	1859	1859	1859	1
539	20240117	103200	174500335	1859	1859	1859	1859	0
540	20240117	103100	174500335	1859	1859	1859	1859	0
541	20240117	103000	174500335	1859	1859	1859	1859	0
542	20240117	102900	174500335	1859	1859	1859	1859	0
543	20240117	102800	174500335	1859	1859	1859	1859	8
544	20240117	102700	174485463	1859	1859	1859	1859	3
545	20240117	102600	174479886	1862	1856	1862	1856	12
546	20240117	102500	174457572	1850	1851	1851	1850	4
547	20240117	102400	174450170	1851	1852	1852	1851	272
548	20240117	102300	173946696	1851	1851	1851	1851	158
549	20240117	102200	173654238	1851	1851	1851	1851	0
550	20240117	102100	173654238	1851	1853	1853	1851	35
551	20240117	102000	173589444	1857	1857	1857	1857	25
552	20240117	101900	173543019	1857	1853	1857	1852	1004
553	20240117	101800	171683590	1853	1853	1853	1853	0
554	20240117	101700	171683590	1853	1853	1853	1853	0
555	20240117	101600	171683590	1853	1853	1853	1853	151
556	20240117	101500	171403787	1852	1852	1852	1852	0
557	20240117	101400	171403787	1852	1851	1852	1851	2
558	20240117	101300	171400084	1851	1851	1851	1851	600
559	20240117	101200	170289484	1851	1851	1851	1850	312
560	20240117	101100	169712274	1851	1850	1851	1850	301
561	20240117	101000	169155124	1851	1851	1851	1850	206
562	20240117	100900	168774019	1853	1851	1853	1850	749
563	20240117	100800	167386561	1851	1852	1852	1851	11
564	20240117	100700	167366199	1853	1853	1853	1853	0
565	20240117	100600	167366199	1853	1852	1853	1852	8
566	20240117	100500	167351376	1851	1851	1851	1851	51
567	20240117	100400	167256975	1852	1854	1854	1852	93
568	20240117	100300	167084556	1855	1855	1855	1855	417
569	20240117	100200	166311021	1856	1856	1856	1856	0
570	20240117	100100	166311021	1856	1856	1856	1856	0
571	20240117	100000	166311021	1856	1856	1856	1856	4
572	20240117	095900	166303597	1856	1856	1856	1856	2
573	20240117	095800	166299885	1855	1860	1860	1855	3017
574	20240117	095700	160694593	1861	1861	1861	1861	5
575	20240117	095600	160685288	1861	1861	1861	1861	1
576	20240117	095500	160683427	1864	1864	1864	1864	0
577	20240117	095400	160683427	1864	1861	1864	1860	1894
578	20240117	095300	157156737	1860	1858	1860	1858	309
579	20240117	095200	156582015	1859	1859	1859	1859	44
580	20240117	095100	156500219	1859	1859	1859	1859	0
581	20240117	095000	156500219	1859	1859	1859	1859	0
582	20240117	094900	156500219	1859	1855	1859	1855	153
583	20240117	094800	156216394	1855	1853	1855	1853	210
584	20240117	094700	155827032	1853	1853	1853	1853	1
585	20240117	094600	155825179	1848	1849	1849	1848	910
586	20240117	094500	154142876	1853	1853	1853	1853	1
587	20240117	094400	154141023	1849	1848	1849	1848	1175
588	20240117	094300	151968556	1848	1848	1848	1848	1
589	20240117	094200	151966708	1848	1848	1848	1848	0
590	20240117	094100	151966708	1848	1848	1848	1848	1
591	20240117	094000	151964860	1848	1839	1849	1837	631
592	20240117	093900	150801580	1848	1839	1848	1839	3
593	20240117	093800	150796045	1838	1848	1848	1838	507
594	20240117	093700	149863509	1848	1843	1848	1843	369
595	20240117	093600	149183056	1843	1843	1843	1843	10
596	20240117	093500	149164626	1843	1843	1843	1843	2
597	20240117	093400	149160940	1843	1843	1843	1843	1
598	20240117	093300	149159097	1836	1836	1836	1836	25
599	20240117	093200	149113197	1831	1832	1844	1811	7208
600	20240117	093100	135970246	1834	1844	1844	1831	3336
601	20240117	093000	129853079	1833	1844	1844	1833	470
602	20240117	092900	128990826	1832	1849	1849	1832	700
603	20240117	092800	127707205	1855	1852	1855	1831	3429
604	20240117	092700	121385892	1852	1847	1854	1840	2895
605	20240117	092600	116044131	1846	1850	1851	1846	7424
606	20240117	092500	102311734	1850	1853	1853	1850	6720
607	20240117	092400	89866958	1854	1855	1855	1854	5219
608	20240117	092300	80190928	1855	1856	1857	1855	8178
609	20240117	092200	65013865	1856	1859	1859	1856	251
610	20240117	092100	64547850	1856	1856	1856	1856	500
611	20240117	092000	63619850	1856	1857	1857	1856	3300
612	20240117	091900	57493450	1856	1859	1859	1856	6321
613	20240117	091800	45748688	1860	1864	1864	1859	3952
614	20240117	091700	38397628	1863	1863	1863	1863	0
615	20240117	091600	38397628	1863	1865	1865	1863	1120
616	20240117	091500	36309928	1866	1866	1866	1866	12
617	20240117	091400	36287536	1874	1874	1874	1874	100
618	20240117	091300	36100136	1879	1879	1879	1879	1
619	20240117	091200	36098257	1862	1861	1862	1861	1800
620	20240117	091100	32747057	1861	1863	1895	1861	3302
621	20240117	091000	26591429	1863	1863	1863	1863	0
622	20240117	090900	26591429	1863	1874	1874	1862	2920
623	20240117	090800	21138106	1874	1878	1878	1874	150
624	20240117	090700	20856751	1874	1874	1874	1874	0
625	20240117	090600	20856751	1874	1880	1880	1874	489
626	20240117	090500	19939098	1889	1889	1889	1889	0
627	20240117	090400	19939098	1889	1889	1889	1889	1
628	20240117	090300	19937209	1889	1881	1889	1881	125
629	20240117	090200	19701884	1880	1882	1882	1880	7590
630	20240117	090100	5424714	1883	1885	1885	1883	818
631	20240117	090000	3883186	1885	1889	1889	1885	2057