KissMeData/119650/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201600	505041842	1671	1671	1671	1671	2689
3	20240118	201500	505041842	1671	1671	1671	1671	0
4	20240118	201400	505041842	1671	1671	1671	1671	0
5	20240118	201300	505041842	1671	1671	1671	1671	0
6	20240118	201200	505041842	1671	1671	1671	1671	0
7	20240118	201100	505041842	1671	1671	1671	1671	0
8	20240118	201000	505041842	1671	1671	1671	1671	0
9	20240118	200900	505041842	1671	1671	1671	1671	0
10	20240118	200800	505041842	1671	1671	1671	1671	0
11	20240118	200700	505041842	1671	1671	1671	1671	0
12	20240118	200600	505041842	1671	1671	1671	1671	0
13	20240118	200500	505041842	1671	1671	1671	1671	0
14	20240118	200400	505041842	1671	1671	1671	1671	0
15	20240118	200300	505041842	1671	1671	1671	1671	0
16	20240118	200200	505041842	1671	1671	1671	1671	0
17	20240118	200100	505041842	1671	1671	1671	1671	0
18	20240118	200000	505041842	1671	1671	1671	1671	0
19	20240118	195900	505041842	1671	1671	1671	1671	0
20	20240118	195800	505041842	1671	1671	1671	1671	0
21	20240118	195700	505041842	1671	1671	1671	1671	0
22	20240118	195600	505041842	1671	1671	1671	1671	0
23	20240118	195500	505041842	1671	1671	1671	1671	0
24	20240118	195400	505041842	1671	1671	1671	1671	0
25	20240118	195300	505041842	1671	1671	1671	1671	0
26	20240118	195200	505041842	1671	1671	1671	1671	0
27	20240118	195100	505041842	1671	1671	1671	1671	0
28	20240118	195000	505041842	1671	1671	1671	1671	0
29	20240118	194900	505041842	1671	1671	1671	1671	0
30	20240118	194800	505041842	1671	1671	1671	1671	0
31	20240118	194700	505041842	1671	1671	1671	1671	0
32	20240118	194600	505041842	1671	1671	1671	1671	2689
33	20240118	194500	505041842	1671	1671	1671	1671	0
34	20240118	194400	505041842	1671	1671	1671	1671	0
35	20240118	194300	505041842	1671	1671	1671	1671	0
36	20240118	194200	505041842	1671	1671	1671	1671	0
37	20240118	194100	505041842	1671	1671	1671	1671	0
38	20240118	194000	505041842	1671	1671	1671	1671	0
39	20240118	193900	505041842	1671	1671	1671	1671	0
40	20240118	193800	505041842	1671	1671	1671	1671	0
41	20240118	193700	505041842	1671	1671	1671	1671	0
42	20240118	193600	505041842	1671	1671	1671	1671	0
43	20240118	193500	505041842	1671	1671	1671	1671	0
44	20240118	193400	505041842	1671	1671	1671	1671	0
45	20240118	193300	505041842	1671	1671	1671	1671	0
46	20240118	193200	505041842	1671	1671	1671	1671	0
47	20240118	193100	505041842	1671	1671	1671	1671	0
48	20240118	193000	505041842	1671	1671	1671	1671	0
49	20240118	192900	505041842	1671	1671	1671	1671	0
50	20240118	192800	505041842	1671	1671	1671	1671	0
51	20240118	192700	505041842	1671	1671	1671	1671	0
52	20240118	192600	505041842	1671	1671	1671	1671	0
53	20240118	192500	505041842	1671	1671	1671	1671	0
54	20240118	192400	505041842	1671	1671	1671	1671	0
55	20240118	192300	505041842	1671	1671	1671	1671	0
56	20240118	192200	505041842	1671	1671	1671	1671	0
57	20240118	192100	505041842	1671	1671	1671	1671	0
58	20240118	192000	505041842	1671	1671	1671	1671	0
59	20240118	191900	505041842	1671	1671	1671	1671	0
60	20240118	191800	505041842	1671	1671	1671	1671	0
61	20240118	191700	505041842	1671	1671	1671	1671	0
62	20240118	191600	505041842	1671	1671	1671	1671	2689
63	20240118	191500	505041842	1671	1671	1671	1671	0
64	20240118	191400	505041842	1671	1671	1671	1671	0
65	20240118	191300	505041842	1671	1671	1671	1671	0
66	20240118	191200	505041842	1671	1671	1671	1671	0
67	20240118	191100	505041842	1671	1671	1671	1671	0
68	20240118	191000	505041842	1671	1671	1671	1671	0
69	20240118	190900	505041842	1671	1671	1671	1671	0
70	20240118	190800	505041842	1671	1671	1671	1671	0
71	20240118	190700	505041842	1671	1671	1671	1671	0
72	20240118	190600	505041842	1671	1671	1671	1671	0
73	20240118	190500	505041842	1671	1671	1671	1671	0
74	20240118	190400	505041842	1671	1671	1671	1671	0
75	20240118	190300	505041842	1671	1671	1671	1671	0
76	20240118	190200	505041842	1671	1671	1671	1671	0
77	20240118	190100	505041842	1671	1671	1671	1671	0
78	20240118	190000	505041842	1671	1671	1671	1671	0
79	20240118	185900	505041842	1671	1671	1671	1671	0
80	20240118	185800	505041842	1671	1671	1671	1671	0
81	20240118	185700	505041842	1671	1671	1671	1671	0
82	20240118	185600	505041842	1671	1671	1671	1671	0
83	20240118	185500	505041842	1671	1671	1671	1671	0
84	20240118	185400	505041842	1671	1671	1671	1671	0
85	20240118	185300	505041842	1671	1671	1671	1671	0
86	20240118	185200	505041842	1671	1671	1671	1671	0
87	20240118	185100	505041842	1671	1671	1671	1671	0
88	20240118	185000	505041842	1671	1671	1671	1671	0
89	20240118	184900	505041842	1671	1671	1671	1671	0
90	20240118	184800	505041842	1671	1671	1671	1671	0
91	20240118	184700	505041842	1671	1671	1671	1671	0
92	20240118	184600	505041842	1671	1671	1671	1671	2689
93	20240118	184500	505041842	1671	1671	1671	1671	0
94	20240118	184400	505041842	1671	1671	1671	1671	0
95	20240118	184300	505041842	1671	1671	1671	1671	0
96	20240118	184200	505041842	1671	1671	1671	1671	0
97	20240118	184100	505041842	1671	1671	1671	1671	0
98	20240118	184000	505041842	1671	1671	1671	1671	0
99	20240118	183900	505041842	1671	1671	1671	1671	0
100	20240118	183800	505041842	1671	1671	1671	1671	0
101	20240118	183700	505041842	1671	1671	1671	1671	0
102	20240118	183600	505041842	1671	1671	1671	1671	0
103	20240118	183500	505041842	1671	1671	1671	1671	0
104	20240118	183400	505041842	1671	1671	1671	1671	0
105	20240118	183300	505041842	1671	1671	1671	1671	0
106	20240118	183200	505041842	1671	1671	1671	1671	0
107	20240118	183100	505041842	1671	1671	1671	1671	0
108	20240118	183000	505041842	1671	1671	1671	1671	0
109	20240118	182900	505041842	1671	1671	1671	1671	0
110	20240118	182800	505041842	1671	1671	1671	1671	0
111	20240118	182700	505041842	1671	1671	1671	1671	0
112	20240118	182600	505041842	1671	1671	1671	1671	0
113	20240118	182500	505041842	1671	1671	1671	1671	0
114	20240118	182400	505041842	1671	1671	1671	1671	0
115	20240118	182300	505041842	1671	1671	1671	1671	0
116	20240118	182200	505041842	1671	1671	1671	1671	0
117	20240118	182100	505041842	1671	1671	1671	1671	0
118	20240118	182000	505041842	1671	1671	1671	1671	0
119	20240118	181900	505041842	1671	1671	1671	1671	0
120	20240118	181800	505041842	1671	1671	1671	1671	0
121	20240118	181700	505041842	1671	1671	1671	1671	0
122	20240118	181600	505041842	1671	1671	1671	1671	2689
123	20240118	181500	505041842	1671	1671	1671	1671	0
124	20240118	181400	505041842	1671	1671	1671	1671	0
125	20240118	181300	505041842	1671	1671	1671	1671	0
126	20240118	181200	505041842	1671	1671	1671	1671	0
127	20240118	181100	505041842	1671	1671	1671	1671	0
128	20240118	181000	505041842	1671	1671	1671	1671	0
129	20240118	180900	505041842	1671	1671	1671	1671	0
130	20240118	180800	505041842	1671	1671	1671	1671	0
131	20240118	180700	505041842	1671	1671	1671	1671	0
132	20240118	180600	505041842	1671	1671	1671	1671	0
133	20240118	180500	505041842	1671	1671	1671	1671	0
134	20240118	180400	505041842	1671	1671	1671	1671	0
135	20240118	180300	505041842	1671	1671	1671	1671	0
136	20240118	180200	505041842	1671	1671	1671	1671	0
137	20240118	180100	505041842	1671	1671	1671	1671	0
138	20240118	180000	505041842	1671	1671	1671	1671	0
139	20240118	175900	505041842	1671	1671	1671	1671	0
140	20240118	175800	505041842	1671	1671	1671	1671	0
141	20240118	175700	505041842	1671	1671	1671	1671	0
142	20240118	175600	505041842	1671	1671	1671	1671	0
143	20240118	175500	505041842	1671	1671	1671	1671	0
144	20240118	175400	505041842	1671	1671	1671	1671	0
145	20240118	175300	505041842	1671	1671	1671	1671	0
146	20240118	175200	505041842	1671	1671	1671	1671	0
147	20240118	175100	505041842	1671	1671	1671	1671	0
148	20240118	175000	505041842	1671	1671	1671	1671	0
149	20240118	174900	505041842	1671	1671	1671	1671	0
150	20240118	174800	505041842	1671	1671	1671	1671	0
151	20240118	174700	505041842	1671	1671	1671	1671	0
152	20240118	174600	505041842	1671	1671	1671	1671	2689
153	20240118	174500	505041842	1671	1671	1671	1671	0
154	20240118	174400	505041842	1671	1671	1671	1671	0
155	20240118	174300	505041842	1671	1671	1671	1671	0
156	20240118	174200	505041842	1671	1671	1671	1671	0
157	20240118	174100	505041842	1671	1671	1671	1671	0
158	20240118	174000	505041842	1671	1671	1671	1671	0
159	20240118	173900	505041842	1671	1671	1671	1671	0
160	20240118	173800	505041842	1671	1671	1671	1671	0
161	20240118	173700	505041842	1671	1671	1671	1671	0
162	20240118	173600	505041842	1671	1671	1671	1671	0
163	20240118	173500	505041842	1671	1671	1671	1671	0
164	20240118	173400	505041842	1671	1671	1671	1671	0
165	20240118	173300	505041842	1671	1671	1671	1671	0
166	20240118	173200	505041842	1671	1671	1671	1671	0
167	20240118	173100	505041842	1671	1671	1671	1671	0
168	20240118	173000	505041842	1671	1671	1671	1671	0
169	20240118	172900	505041842	1671	1671	1671	1671	0
170	20240118	172800	505041842	1671	1671	1671	1671	0
171	20240118	172700	505041842	1671	1671	1671	1671	0
172	20240118	172600	505041842	1671	1671	1671	1671	0
173	20240118	172500	505041842	1671	1671	1671	1671	0
174	20240118	172400	505041842	1671	1671	1671	1671	0
175	20240118	172300	505041842	1671	1671	1671	1671	0
176	20240118	172200	505041842	1671	1671	1671	1671	0
177	20240118	172100	505041842	1671	1671	1671	1671	0
178	20240118	172000	505041842	1671	1671	1671	1671	0
179	20240118	171900	505041842	1671	1671	1671	1671	0
180	20240118	171800	505041842	1671	1671	1671	1671	0
181	20240118	171700	505041842	1671	1671	1671	1671	0
182	20240118	171600	505041842	1671	1671	1671	1671	2689
183	20240118	171500	505041842	1671	1671	1671	1671	0
184	20240118	171400	505041842	1671	1671	1671	1671	0
185	20240118	171300	505041842	1671	1671	1671	1671	0
186	20240118	171200	505041842	1671	1671	1671	1671	0
187	20240118	171100	505041842	1671	1671	1671	1671	0
188	20240118	171000	505041842	1671	1671	1671	1671	0
189	20240118	170900	505041842	1671	1671	1671	1671	0
190	20240118	170800	505041842	1671	1671	1671	1671	0
191	20240118	170700	505041842	1671	1671	1671	1671	0
192	20240118	170600	505041842	1671	1671	1671	1671	0
193	20240118	170500	505041842	1671	1671	1671	1671	0
194	20240118	170400	505041842	1671	1671	1671	1671	0
195	20240118	170300	505041842	1671	1671	1671	1671	0
196	20240118	170200	505041842	1671	1671	1671	1671	0
197	20240118	170100	505041842	1671	1671	1671	1671	0
198	20240118	170000	505041842	1671	1671	1671	1671	0
199	20240118	165900	505041842	1671	1671	1671	1671	0
200	20240118	165800	505041842	1671	1671	1671	1671	0
201	20240118	165700	505041842	1671	1671	1671	1671	0
202	20240118	165600	505041842	1671	1671	1671	1671	0
203	20240118	165500	505041842	1671	1671	1671	1671	0
204	20240118	165400	505041842	1671	1671	1671	1671	0
205	20240118	165300	505041842	1671	1671	1671	1671	0
206	20240118	165200	505041842	1671	1671	1671	1671	0
207	20240118	165100	505041842	1671	1671	1671	1671	0
208	20240118	165000	505041842	1671	1671	1671	1671	0
209	20240118	164900	505041842	1671	1671	1671	1671	0
210	20240118	164800	505041842	1671	1671	1671	1671	0
211	20240118	164700	505041842	1671	1671	1671	1671	0
212	20240118	164600	505041842	1671	1671	1671	1671	2689
213	20240118	164500	505041842	1671	1671	1671	1671	0
214	20240118	164400	505041842	1671	1671	1671	1671	0
215	20240118	164300	505041842	1671	1671	1671	1671	0
216	20240118	164200	505041842	1671	1671	1671	1671	0
217	20240118	164100	505041842	1671	1671	1671	1671	0
218	20240118	164000	505041842	1671	1671	1671	1671	0
219	20240118	163900	505041842	1671	1671	1671	1671	0
220	20240118	163800	505041842	1671	1671	1671	1671	0
221	20240118	163700	505041842	1671	1671	1671	1671	0
222	20240118	163600	505041842	1671	1671	1671	1671	0
223	20240118	163500	505041842	1671	1671	1671	1671	0
224	20240118	163400	505041842	1671	1671	1671	1671	0
225	20240118	163300	505041842	1671	1671	1671	1671	0
226	20240118	163200	505041842	1671	1671	1671	1671	0
227	20240118	163100	505041842	1671	1671	1671	1671	0
228	20240118	163000	505041842	1671	1671	1671	1671	0
229	20240118	162900	505041842	1671	1671	1671	1671	0
230	20240118	162800	505041842	1671	1671	1671	1671	0
231	20240118	162700	505041842	1671	1671	1671	1671	0
232	20240118	162600	505041842	1671	1671	1671	1671	0
233	20240118	162500	505041842	1671	1671	1671	1671	0
234	20240118	162400	505041842	1671	1671	1671	1671	0
235	20240118	162300	505041842	1671	1671	1671	1671	0
236	20240118	162200	505041842	1671	1671	1671	1671	0
237	20240118	162100	505041842	1671	1671	1671	1671	0
238	20240118	162000	505041842	1671	1671	1671	1671	0
239	20240118	161900	505041842	1671	1671	1671	1671	0
240	20240118	161800	505041842	1671	1671	1671	1671	0
241	20240118	161700	505041842	1671	1671	1671	1671	0
242	20240118	161600	505041842	1671	1671	1671	1671	2689
243	20240118	161500	505041842	1671	1671	1671	1671	0
244	20240118	161400	505041842	1671	1671	1671	1671	0
245	20240118	161300	505041842	1671	1671	1671	1671	0
246	20240118	161200	505041842	1671	1671	1671	1671	0
247	20240118	161100	505041842	1671	1671	1671	1671	0
248	20240118	161000	505041842	1671	1671	1671	1671	0
249	20240118	160900	505041842	1671	1671	1671	1671	0
250	20240118	160800	505041842	1671	1671	1671	1671	0
251	20240118	160700	505041842	1671	1671	1671	1671	0
252	20240118	160600	505041842	1671	1671	1671	1671	0
253	20240118	160500	505041842	1671	1671	1671	1671	0
254	20240118	160400	505041842	1671	1671	1671	1671	0
255	20240118	160300	505041842	1671	1671	1671	1671	0
256	20240118	160200	505041842	1671	1671	1671	1671	0
257	20240118	160100	505041842	1671	1671	1671	1671	0
258	20240118	160000	505041842	1671	1671	1671	1671	0
259	20240118	155900	505041842	1671	1671	1671	1671	0
260	20240118	155800	505041842	1671	1671	1671	1671	0
261	20240118	155700	505041842	1671	1671	1671	1671	0
262	20240118	155600	505041842	1671	1671	1671	1671	0
263	20240118	155500	505041842	1671	1671	1671	1671	0
264	20240118	155400	505041842	1671	1671	1671	1671	0
265	20240118	155300	505041842	1671	1671	1671	1671	0
266	20240118	155200	505041842	1671	1671	1671	1671	0
267	20240118	155100	505041842	1671	1671	1671	1671	0
268	20240118	155000	505041842	1671	1671	1671	1671	0
269	20240118	154900	505041842	1671	1671	1671	1671	0
270	20240118	154800	505041842	1671	1671	1671	1671	0
271	20240118	154700	505041842	1671	1671	1671	1671	0
272	20240118	154600	505041842	1671	1671	1671	1671	2689
273	20240118	154500	505041842	1671	1671	1671	1671	0
274	20240118	154400	505041842	1671	1671	1671	1671	0
275	20240118	154300	505041842	1671	1671	1671	1671	0
276	20240118	154200	505041842	1671	1671	1671	1671	0
277	20240118	154100	505041842	1671	1671	1671	1671	0
278	20240118	154000	505041842	1671	1671	1671	1671	0
279	20240118	153900	505041842	1671	1671	1671	1671	0
280	20240118	153800	505041842	1671	1671	1671	1671	0
281	20240118	153700	505041842	1671	1671	1671	1671	0
282	20240118	153600	505041842	1671	1671	1671	1671	0
283	20240118	153500	505041842	1671	1671	1671	1671	0
284	20240118	153400	505041842	1671	1671	1671	1671	0
285	20240118	153300	505041842	1671	1671	1671	1671	0
286	20240118	153200	505041842	1671	1671	1671	1671	0
287	20240118	153100	505041842	1671	1671	1671	1671	0
288	20240118	153000	505041842	1671	1671	1671	1671	2689
289	20240118	152900	500548523	1661	1661	1661	1661	0
290	20240118	152800	500548523	1661	1661	1661	1661	0
291	20240118	152700	500548523	1661	1661	1661	1661	0
292	20240118	152600	500548523	1661	1661	1661	1661	0
293	20240118	152500	500548523	1661	1661	1661	1661	0
294	20240118	152400	500548523	1661	1661	1661	1661	0
295	20240118	152300	500548523	1661	1661	1661	1661	0
296	20240118	152200	500548523	1661	1661	1661	1661	0
297	20240118	152100	500548523	1661	1661	1661	1661	0
298	20240118	152000	500548523	1661	1661	1661	1661	0
299	20240118	151900	500548523	1661	1661	1661	1661	9
300	20240118	151800	500533574	1662	1652	1662	1650	1124
301	20240118	151700	498676451	1664	1664	1664	1664	0
302	20240118	151600	498676451	1664	1664	1664	1664	1
303	20240118	151500	498674787	1651	1655	1655	1651	1000
304	20240118	151400	497023583	1665	1665	1665	1665	2
305	20240118	151300	497020253	1665	1659	1665	1659	5786
306	20240118	151200	487420171	1659	1656	1659	1650	7270
307	20240118	151100	475382721	1656	1656	1656	1656	554
308	20240118	151000	474465297	1656	1656	1656	1656	0
309	20240118	150900	474465297	1656	1659	1659	1655	2300
310	20240118	150800	470654227	1659	1659	1659	1659	1
311	20240118	150700	470652568	1658	1658	1658	1656	840
312	20240118	150600	469260648	1659	1659	1659	1659	602
313	20240118	150500	468261930	1659	1656	1659	1656	38
314	20240118	150400	468198999	1659	1659	1659	1659	30
315	20240118	150300	468149229	1659	1659	1659	1659	5
316	20240118	150200	468140934	1656	1656	1656	1656	35
317	20240118	150100	468082974	1656	1656	1656	1656	0
318	20240118	150000	468082974	1656	1656	1656	1654	3
319	20240118	145900	468078008	1656	1656	1656	1656	0
320	20240118	145800	468078008	1656	1656	1656	1656	66
321	20240118	145700	467968712	1656	1656	1656	1656	1
322	20240118	145600	467967056	1656	1656	1656	1656	1
323	20240118	145500	467965400	1660	1660	1660	1660	635
324	20240118	145400	466911300	1659	1659	1659	1659	50
325	20240118	145300	466828350	1660	1660	1660	1660	0
326	20240118	145200	466828350	1660	1660	1660	1660	1
327	20240118	145100	466826690	1650	1654	1654	1650	12101
328	20240118	145000	446857140	1660	1660	1660	1660	0
329	20240118	144900	446857140	1660	1660	1660	1660	1016
330	20240118	144800	445170580	1653	1654	1654	1653	571
331	20240118	144700	444226707	1653	1653	1653	1653	0
332	20240118	144600	444226707	1653	1653	1653	1653	180
333	20240118	144500	443929167	1653	1653	1653	1653	8
334	20240118	144400	443915943	1660	1660	1660	1660	0
335	20240118	144300	443915943	1660	1660	1660	1660	0
336	20240118	144200	443915943	1660	1660	1660	1660	0
337	20240118	144100	443915943	1660	1660	1660	1660	107
338	20240118	144000	443738323	1651	1651	1651	1651	0
339	20240118	143900	443738323	1651	1651	1651	1651	0
340	20240118	143800	443738323	1651	1651	1651	1651	0
341	20240118	143700	443738323	1651	1651	1651	1651	2000
342	20240118	143600	440436323	1651	1651	1651	1651	0
343	20240118	143500	440436323	1651	1651	1651	1651	0
344	20240118	143400	440436323	1651	1651	1651	1651	15000
345	20240118	143300	415671323	1651	1658	1658	1651	6187
346	20240118	143200	405448822	1660	1660	1660	1660	100
347	20240118	143100	405282822	1662	1662	1662	1662	0
348	20240118	143000	405282822	1662	1662	1662	1662	0
349	20240118	142900	405282822	1662	1662	1662	1662	0
350	20240118	142800	405282822	1662	1661	1662	1661	24
351	20240118	142700	405242944	1662	1660	1662	1660	90
352	20240118	142600	405093424	1660	1660	1660	1660	562
353	20240118	142500	404160504	1659	1659	1659	1659	0
354	20240118	142400	404160504	1659	1659	1659	1659	1
355	20240118	142300	404158845	1660	1661	1661	1660	2
356	20240118	142200	404155524	1662	1662	1662	1662	1
357	20240118	142100	404153862	1656	1656	1656	1656	0
358	20240118	142000	404153862	1656	1656	1656	1656	0
359	20240118	141900	404153862	1656	1656	1656	1656	0
360	20240118	141800	404153862	1656	1656	1656	1656	0
361	20240118	141700	404153862	1656	1656	1656	1656	1
362	20240118	141600	404152206	1656	1659	1659	1656	4
363	20240118	141500	404145576	1662	1656	1662	1652	1515
364	20240118	141400	401637781	1654	1655	1655	1654	216
365	20240118	141300	401280417	1654	1654	1654	1654	0
366	20240118	141200	401280417	1654	1654	1654	1654	0
367	20240118	141100	401280417	1654	1654	1654	1654	0
368	20240118	141000	401280417	1654	1654	1654	1654	0
369	20240118	140900	401280417	1654	1654	1654	1654	98
370	20240118	140800	401118325	1663	1663	1663	1663	0
371	20240118	140700	401118325	1663	1663	1663	1663	30
372	20240118	140600	401068435	1663	1663	1663	1663	0
373	20240118	140500	401068435	1663	1663	1663	1663	2
374	20240118	140400	401065109	1664	1664	1664	1664	0
375	20240118	140300	401065109	1664	1664	1664	1664	0
376	20240118	140200	401065109	1664	1664	1664	1664	0
377	20240118	140100	401065109	1664	1664	1664	1664	0
378	20240118	140000	401065109	1664	1664	1664	1664	300
379	20240118	135900	400565909	1664	1652	1664	1652	312
380	20240118	135800	400047701	1652	1652	1652	1652	0
381	20240118	135700	400047701	1652	1652	1652	1652	200
382	20240118	135600	399717301	1658	1658	1658	1658	0
383	20240118	135500	399717301	1658	1658	1658	1658	0
384	20240118	135400	399717301	1658	1658	1658	1658	2
385	20240118	135300	399713985	1651	1651	1651	1651	0
386	20240118	135200	399713985	1651	1651	1651	1651	109
387	20240118	135100	399534026	1651	1651	1651	1651	7
388	20240118	135000	399522469	1650	1650	1650	1650	190
389	20240118	134900	399208969	1650	1650	1650	1650	0
390	20240118	134800	399208969	1650	1650	1650	1650	1125
391	20240118	134700	397352719	1650	1650	1650	1650	0
392	20240118	134600	397352719	1650	1650	1650	1650	1100
393	20240118	134500	395537719	1650	1655	1655	1650	4057
394	20240118	134400	388836740	1655	1655	1655	1655	0
395	20240118	134300	388836740	1655	1660	1660	1655	1412
396	20240118	134200	386496295	1660	1661	1662	1660	2997
397	20240118	134100	381518925	1661	1661	1661	1661	0
398	20240118	134000	381518925	1661	1661	1661	1661	180
399	20240118	133900	381219945	1671	1665	1671	1663	1593
400	20240118	133800	378567654	1665	1665	1665	1665	290
401	20240118	133700	378084804	1666	1667	1667	1666	4706
402	20240118	133600	370241308	1667	1671	1671	1667	1545
403	20240118	133500	367664343	1669	1672	1672	1669	2777
404	20240118	133400	363026951	1672	1672	1672	1672	46
405	20240118	133300	362950039	1670	1670	1670	1670	0
406	20240118	133200	362950039	1670	1670	1670	1670	380
407	20240118	133100	362315439	1671	1671	1671	1671	580
408	20240118	133000	361346259	1671	1671	1671	1671	0
409	20240118	132900	361346259	1671	1671	1671	1671	2
410	20240118	132800	361342917	1671	1671	1671	1671	0
411	20240118	132700	361342917	1671	1671	1671	1671	957
412	20240118	132600	359743770	1672	1672	1672	1672	117
413	20240118	132500	359548146	1672	1680	1680	1672	1511
414	20240118	132400	357021110	1680	1680	1680	1680	0
415	20240118	132300	357021110	1680	1680	1680	1680	0
416	20240118	132200	357021110	1680	1680	1680	1680	0
417	20240118	132100	357021110	1680	1680	1680	1680	0
418	20240118	132000	357021110	1680	1680	1680	1680	0
419	20240118	131900	357021110	1680	1680	1680	1680	0
420	20240118	131800	357021110	1680	1680	1680	1680	0
421	20240118	131700	357021110	1680	1680	1680	1680	500
422	20240118	131600	356181110	1674	1674	1674	1674	0
423	20240118	131500	356181110	1674	1674	1674	1674	265
424	20240118	131400	355737500	1675	1675	1675	1675	36
425	20240118	131300	355677200	1675	1675	1675	1675	0
426	20240118	131200	355677200	1675	1675	1675	1675	315
427	20240118	131100	355149575	1675	1676	1676	1675	685
428	20240118	131000	354002100	1675	1675	1675	1675	0
429	20240118	130900	354002100	1675	1675	1675	1675	0
430	20240118	130800	354002100	1675	1675	1675	1675	0
431	20240118	130700	354002100	1675	1675	1675	1675	0
432	20240118	130600	354002100	1675	1675	1675	1675	0
433	20240118	130500	354002100	1675	1675	1675	1675	0
434	20240118	130400	354002100	1675	1675	1675	1675	0
435	20240118	130300	354002100	1675	1675	1675	1675	0
436	20240118	130200	354002100	1675	1675	1675	1675	0
437	20240118	130100	354002100	1675	1675	1675	1675	255
438	20240118	130000	353574975	1675	1675	1675	1675	0
439	20240118	125900	353574975	1675	1675	1675	1675	0
440	20240118	125800	353574975	1675	1675	1675	1675	601
441	20240118	125700	352568300	1675	1675	1675	1675	10
442	20240118	125600	352551550	1674	1674	1674	1674	250
443	20240118	125500	352133050	1675	1675	1675	1675	1
444	20240118	125400	352131375	1675	1675	1675	1675	35
445	20240118	125300	352072750	1675	1675	1675	1675	0
446	20240118	125200	352072750	1675	1675	1675	1675	0
447	20240118	125100	352072750	1675	1675	1675	1675	0
448	20240118	125000	352072750	1675	1675	1675	1675	0
449	20240118	124900	352072750	1675	1675	1675	1675	0
450	20240118	124800	352072750	1675	1675	1675	1675	0
451	20240118	124700	352072750	1675	1675	1675	1675	0
452	20240118	124600	352072750	1675	1675	1675	1675	0
453	20240118	124500	352072750	1675	1675	1675	1675	168
454	20240118	124400	351791350	1675	1675	1675	1675	599
455	20240118	124300	350788025	1675	1675	1675	1675	0
456	20240118	124200	350788025	1675	1675	1675	1675	1
457	20240118	124100	350786350	1680	1680	1680	1680	1
458	20240118	124000	350784670	1674	1680	1680	1674	551
459	20240118	123900	349861690	1680	1680	1680	1680	0
460	20240118	123800	349861690	1680	1680	1680	1680	0
461	20240118	123700	349861690	1680	1680	1680	1680	1
462	20240118	123600	349860010	1673	1673	1673	1673	20
463	20240118	123500	349826550	1671	1671	1671	1671	0
464	20240118	123400	349826550	1671	1671	1671	1671	0
465	20240118	123300	349826550	1671	1671	1671	1671	0
466	20240118	123200	349826550	1671	1671	1671	1671	0
467	20240118	123100	349826550	1671	1671	1671	1671	0
468	20240118	123000	349826550	1671	1671	1671	1671	1
469	20240118	122900	349824879	1671	1671	1671	1671	95
470	20240118	122800	349666134	1671	1671	1671	1671	0
471	20240118	122700	349666134	1671	1671	1671	1671	600
472	20240118	122600	348663534	1670	1671	1671	1670	30
473	20240118	122500	348613433	1670	1670	1670	1670	0
474	20240118	122400	348613433	1670	1670	1670	1670	0
475	20240118	122300	348613433	1670	1670	1670	1670	0
476	20240118	122200	348613433	1670	1671	1671	1670	2675
477	20240118	122100	344146180	1670	1670	1670	1670	0
478	20240118	122000	344146180	1670	1670	1670	1670	0
479	20240118	121900	344146180	1670	1670	1670	1670	0
480	20240118	121800	344146180	1670	1670	1670	1670	0
481	20240118	121700	344146180	1670	1671	1671	1670	1056
482	20240118	121600	342382651	1677	1677	1677	1677	18
483	20240118	121500	342352465	1677	1677	1677	1677	0
484	20240118	121400	342352465	1677	1677	1677	1677	1000
485	20240118	121300	340675465	1670	1670	1670	1670	555
486	20240118	121200	339748615	1670	1670	1670	1670	0
487	20240118	121100	339748615	1670	1670	1670	1670	366
488	20240118	121000	339137395	1670	1670	1670	1670	0
489	20240118	120900	339137395	1670	1670	1670	1670	0
490	20240118	120800	339137395	1670	1670	1670	1670	0
491	20240118	120700	339137395	1670	1670	1670	1670	1936
492	20240118	120600	335904275	1670	1670	1670	1670	1200
493	20240118	120500	333900275	1670	1670	1670	1670	0
494	20240118	120400	333900275	1670	1670	1670	1670	0
495	20240118	120300	333900275	1670	1670	1670	1670	0
496	20240118	120200	333900275	1670	1670	1670	1670	0
497	20240118	120100	333900275	1670	1670	1670	1670	0
498	20240118	120000	333900275	1670	1670	1670	1670	0
499	20240118	115900	333900275	1670	1678	1678	1670	2639
500	20240118	115800	329493009	1678	1678	1678	1678	0
501	20240118	115700	329493009	1678	1672	1678	1671	1193
502	20240118	115600	327498309	1678	1673	1678	1672	1444
503	20240118	115500	325082924	1678	1678	1678	1678	0
504	20240118	115400	325082924	1678	1678	1678	1678	598
505	20240118	115300	324079480	1672	1672	1672	1672	0
506	20240118	115200	324079480	1672	1672	1672	1672	0
507	20240118	115100	324079480	1672	1672	1672	1672	2
508	20240118	115000	324076136	1678	1678	1678	1678	0
509	20240118	114900	324076136	1678	1678	1678	1678	1
510	20240118	114800	324074458	1673	1673	1673	1673	0
511	20240118	114700	324074458	1673	1673	1673	1673	1
512	20240118	114600	324072785	1674	1675	1675	1672	327
513	20240118	114500	323525853	1675	1675	1675	1675	0
514	20240118	114400	323525853	1675	1677	1677	1675	1758
515	20240118	114300	320581200	1671	1671	1671	1671	0
516	20240118	114200	320581200	1671	1671	1671	1671	4
517	20240118	114100	320574516	1670	1670	1670	1670	4
518	20240118	114000	320567836	1670	1673	1673	1670	2662
519	20240118	113900	316121539	1672	1673	1673	1672	2
520	20240118	113800	316118194	1673	1673	1673	1673	52
521	20240118	113700	316031198	1674	1674	1674	1674	921
522	20240118	113600	314489444	1674	1674	1674	1674	2
523	20240118	113500	314486096	1674	1674	1674	1674	2
524	20240118	113400	314482748	1670	1674	1674	1670	7030
525	20240118	113300	302742210	1674	1675	1675	1674	2
526	20240118	113200	302738861	1675	1675	1675	1675	2
527	20240118	113100	302735511	1671	1675	1675	1671	10002
528	20240118	113000	286022161	1671	1671	1671	1671	10000
529	20240118	112900	269312161	1679	1679	1679	1679	0
530	20240118	112800	269312161	1679	1679	1679	1679	0
531	20240118	112700	269312161	1679	1679	1679	1679	50
532	20240118	112600	269228211	1679	1674	1679	1671	8270
533	20240118	112500	255396845	1675	1675	1675	1675	2
534	20240118	112400	255393495	1675	1675	1675	1675	3
535	20240118	112300	255388470	1675	1675	1675	1675	2
536	20240118	112200	255385120	1670	1670	1670	1670	47
537	20240118	112100	255306630	1670	1675	1675	1670	5318
538	20240118	112000	246424271	1673	1673	1673	1673	0
539	20240118	111900	246424271	1673	1674	1674	1673	2100
540	20240118	111800	242910966	1679	1679	1679	1679	505
541	20240118	111700	242063071	1674	1674	1674	1674	0
542	20240118	111600	242063071	1674	1675	1675	1674	1000
543	20240118	111500	240389068	1679	1679	1679	1679	0
544	20240118	111400	240389068	1679	1679	1679	1679	60
545	20240118	111300	240288328	1679	1679	1679	1679	0
546	20240118	111200	240288328	1679	1677	1679	1677	71
547	20240118	111100	240169259	1677	1677	1677	1677	0
548	20240118	111000	240169259	1677	1677	1677	1677	3
549	20240118	110900	240164228	1677	1677	1677	1677	1
550	20240118	110800	240162551	1678	1678	1678	1678	0
551	20240118	110700	240162551	1678	1676	1678	1676	87
552	20240118	110600	240016575	1677	1677	1677	1677	12
553	20240118	110500	239996451	1677	1677	1677	1677	0
554	20240118	110400	239996451	1677	1677	1677	1677	0
555	20240118	110300	239996451	1677	1677	1677	1677	0
556	20240118	110200	239996451	1677	1678	1678	1677	1220
557	20240118	110100	237949292	1678	1678	1678	1678	0
558	20240118	110000	237949292	1678	1678	1678	1678	1
559	20240118	105900	237947614	1679	1678	1679	1673	2102
560	20240118	105800	234424542	1680	1680	1680	1680	1510
561	20240118	105700	231887742	1680	1680	1680	1680	0
562	20240118	105600	231887742	1680	1680	1680	1680	1
563	20240118	105500	231886062	1677	1677	1677	1677	4
564	20240118	105400	231879354	1677	1678	1678	1677	135
565	20240118	105300	231652896	1680	1679	1680	1678	873
566	20240118	105200	230187966	1680	1683	1683	1680	5710
567	20240118	105100	220593779	1684	1684	1684	1684	500
568	20240118	105000	219751779	1683	1683	1683	1683	2
569	20240118	104900	219748413	1683	1684	1684	1683	16
570	20240118	104800	219721474	1683	1683	1683	1683	104
571	20240118	104700	219546442	1683	1682	1683	1682	521
572	20240118	104600	218669968	1682	1682	1682	1682	504
573	20240118	104500	217822240	1683	1683	1683	1683	500
574	20240118	104400	216980740	1684	1684	1684	1684	0
575	20240118	104300	216980740	1684	1684	1684	1684	50
576	20240118	104200	216896540	1684	1684	1684	1684	1
577	20240118	104100	216894856	1683	1683	1683	1683	660
578	20240118	104000	215784076	1683	1683	1683	1683	0
579	20240118	103900	215784076	1683	1690	1690	1683	21
580	20240118	103800	215748726	1682	1682	1682	1682	40
581	20240118	103700	215681446	1689	1690	1690	1689	73
582	20240118	103600	215558139	1690	1691	1691	1690	1086
583	20240118	103500	213722790	1691	1692	1692	1691	11
584	20240118	103400	213704188	1692	1692	1692	1692	5
585	20240118	103300	213695728	1692	1690	1692	1690	674
586	20240118	103200	212556048	1689	1689	1689	1689	0
587	20240118	103100	212556048	1689	1689	1689	1689	301
588	20240118	103000	212047659	1682	1682	1682	1682	0
589	20240118	102900	212047659	1682	1682	1682	1682	1
590	20240118	102800	212045977	1681	1681	1681	1681	0
591	20240118	102700	212045977	1681	1681	1681	1681	0
592	20240118	102600	212045977	1681	1681	1681	1681	0
593	20240118	102500	212045977	1681	1681	1681	1681	51
594	20240118	102400	211960246	1680	1681	1681	1680	50
595	20240118	102300	211876226	1680	1680	1680	1680	788
596	20240118	102200	210552386	1690	1690	1690	1690	4
597	20240118	102100	210545626	1680	1680	1680	1680	27
598	20240118	102000	210500266	1680	1680	1680	1680	0
599	20240118	101900	210500266	1680	1680	1680	1680	120
600	20240118	101800	210298666	1680	1680	1680	1680	67
601	20240118	101700	210186106	1680	1680	1680	1680	0
602	20240118	101600	210186106	1680	1680	1680	1680	0
603	20240118	101500	210186106	1680	1690	1690	1680	146
604	20240118	101400	209939506	1688	1688	1688	1688	0
605	20240118	101300	209939506	1688	1688	1688	1688	0
606	20240118	101200	209939506	1688	1687	1688	1687	5155
607	20240118	101100	201242671	1687	1685	1687	1680	859
608	20240118	101000	199795151	1685	1684	1685	1684	58
609	20240118	100900	199697477	1684	1678	1684	1678	1748
610	20240118	100800	196758933	1685	1685	1685	1685	0
611	20240118	100700	196758933	1685	1685	1685	1685	2
612	20240118	100600	196755563	1687	1678	1687	1678	700
613	20240118	100500	195580063	1687	1687	1687	1687	0
614	20240118	100400	195580063	1687	1678	1687	1678	91
615	20240118	100300	195427356	1687	1687	1687	1687	1
616	20240118	100200	195425669	1688	1678	1688	1678	5297
617	20240118	100100	186527370	1678	1677	1678	1677	56
618	20240118	100000	186433457	1675	1672	1675	1672	893
619	20240118	095900	184939679	1672	1672	1672	1672	3
620	20240118	095800	184934663	1672	1672	1672	1672	2
621	20240118	095700	184931319	1672	1672	1672	1670	1691
622	20240118	095600	182107145	1672	1672	1672	1670	318
623	20240118	095500	181576041	1672	1673	1673	1672	2
624	20240118	095400	181572696	1673	1674	1674	1670	116
625	20240118	095300	181378633	1674	1674	1674	1674	29
626	20240118	095200	181330087	1674	1674	1674	1670	3796
627	20240118	095100	174983572	1674	1674	1674	1672	9
628	20240118	095000	174968510	1673	1674	1674	1673	61
629	20240118	094900	174866415	1674	1675	1675	1674	709
630	20240118	094800	173679547	1674	1673	1674	1673	248
631	20240118	094700	173264637	1672	1678	1678	1672	55
632	20240118	094600	173172618	1673	1672	1673	1672	1435
633	20240118	094500	170772965	1672	1672	1672	1672	2
634	20240118	094400	170769621	1672	1672	1672	1672	1514
635	20240118	094300	168238213	1672	1678	1678	1672	7
636	20240118	094200	168226503	1671	1672	1672	1671	64
637	20240118	094100	168119505	1678	1678	1678	1672	178
638	20240118	094000	167821691	1678	1678	1678	1678	0
639	20240118	093900	167821691	1678	1678	1678	1678	2
640	20240118	093800	167818335	1678	1678	1678	1678	0
641	20240118	093700	167818335	1678	1676	1678	1676	110
642	20240118	093600	167633872	1671	1672	1672	1671	1012
643	20240118	093500	165942059	1672	1672	1677	1672	1963
644	20240118	093400	162659788	1678	1678	1678	1672	65
645	20240118	093300	162551072	1678	1679	1679	1678	13
646	20240118	093200	162529248	1679	1679	1679	1679	18
647	20240118	093100	162499026	1679	1671	1679	1671	18
648	20240118	093000	162468844	1679	1679	1679	1679	153
649	20240118	092900	162211957	1679	1671	1679	1671	251
650	20240118	092800	161792528	1671	1671	1671	1671	180
651	20240118	092700	161491748	1672	1672	1672	1672	3687
652	20240118	092600	155327084	1672	1672	1672	1672	60
653	20240118	092500	155226764	1679	1679	1679	1679	11
654	20240118	092400	155208295	1679	1679	1679	1679	25
655	20240118	092300	155166320	1679	1679	1679	1679	2
656	20240118	092200	155162962	1675	1670	1675	1670	1237
657	20240118	092100	153096409	1670	1669	1670	1660	2960
658	20240118	092000	148160372	1660	1670	1670	1660	257
659	20240118	091900	147733582	1660	1670	1670	1660	1662
660	20240118	091800	144967112	1670	1665	1670	1665	1151
661	20240118	091700	143050692	1665	1665	1670	1665	302
662	20240118	091600	142547857	1670	1660	1670	1660	62
663	20240118	091500	142444625	1660	1649	1660	1649	2791
664	20240118	091400	137838028	1649	1650	1650	1637	103
665	20240118	091300	137668092	1650	1634	1650	1634	2799
666	20240118	091200	133077711	1634	1633	1649	1623	8161
667	20240118	091100	119728621	1634	1591	1637	1591	42668
668	20240118	091000	51330266	1559	1559	1559	1559	0
669	20240118	090900	51330266	1559	1559	1559	1559	0
670	20240118	090800	51330266	1559	1655	1660	1559	10662
671	20240118	090700	34139539	1655	1664	1664	1655	12029
672	20240118	090600	14184471	1662	1662	1662	1661	627
673	20240118	090500	13142398	1662	1667	1667	1660	286
674	20240118	090400	12667408	1660	1665	1678	1660	114
675	20240118	090300	12477570	1675	1695	1720	1658	1332
676	20240118	090200	10254179	1695	1665	1695	1665	2698
677	20240118	090100	5736688	1666	1658	1666	1658	465
678	20240118	090000	4965710	1658	1658	1658	1658	2995