KissMeData/214610/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204100	809324733	1860	1860	1860	1860	1903
3	20240119	204000	809324733	1860	1860	1860	1860	0
4	20240119	203900	809324733	1860	1860	1860	1860	0
5	20240119	203800	809324733	1860	1860	1860	1860	0
6	20240119	203700	809324733	1860	1860	1860	1860	0
7	20240119	203600	809324733	1860	1860	1860	1860	0
8	20240119	203500	809324733	1860	1860	1860	1860	0
9	20240119	203400	809324733	1860	1860	1860	1860	0
10	20240119	203300	809324733	1860	1860	1860	1860	0
11	20240119	203200	809324733	1860	1860	1860	1860	0
12	20240119	203100	809324733	1860	1860	1860	1860	0
13	20240119	203000	809324733	1860	1860	1860	1860	0
14	20240119	202900	809324733	1860	1860	1860	1860	0
15	20240119	202800	809324733	1860	1860	1860	1860	0
16	20240119	202700	809324733	1860	1860	1860	1860	0
17	20240119	202600	809324733	1860	1860	1860	1860	0
18	20240119	202500	809324733	1860	1860	1860	1860	0
19	20240119	202400	809324733	1860	1860	1860	1860	0
20	20240119	202300	809324733	1860	1860	1860	1860	0
21	20240119	202200	809324733	1860	1860	1860	1860	0
22	20240119	202100	809324733	1860	1860	1860	1860	0
23	20240119	202000	809324733	1860	1860	1860	1860	0
24	20240119	201900	809324733	1860	1860	1860	1860	0
25	20240119	201800	809324733	1860	1860	1860	1860	0
26	20240119	201700	809324733	1860	1860	1860	1860	0
27	20240119	201600	809324733	1860	1860	1860	1860	0
28	20240119	201500	809324733	1860	1860	1860	1860	0
29	20240119	201400	809324733	1860	1860	1860	1860	0
30	20240119	201300	809324733	1860	1860	1860	1860	0
31	20240119	201200	809324733	1860	1860	1860	1860	0
32	20240119	201100	809324733	1860	1860	1860	1860	1903
33	20240119	201000	809324733	1860	1860	1860	1860	0
34	20240119	200900	809324733	1860	1860	1860	1860	0
35	20240119	200800	809324733	1860	1860	1860	1860	0
36	20240119	200700	809324733	1860	1860	1860	1860	0
37	20240119	200600	809324733	1860	1860	1860	1860	0
38	20240119	200500	809324733	1860	1860	1860	1860	0
39	20240119	200400	809324733	1860	1860	1860	1860	0
40	20240119	200300	809324733	1860	1860	1860	1860	0
41	20240119	200200	809324733	1860	1860	1860	1860	0
42	20240119	200100	809324733	1860	1860	1860	1860	0
43	20240119	200000	809324733	1860	1860	1860	1860	0
44	20240119	195900	809324733	1860	1860	1860	1860	0
45	20240119	195800	809324733	1860	1860	1860	1860	0
46	20240119	195700	809324733	1860	1860	1860	1860	0
47	20240119	195600	809324733	1860	1860	1860	1860	0
48	20240119	195500	809324733	1860	1860	1860	1860	0
49	20240119	195400	809324733	1860	1860	1860	1860	0
50	20240119	195300	809324733	1860	1860	1860	1860	0
51	20240119	195200	809324733	1860	1860	1860	1860	0
52	20240119	195100	809324733	1860	1860	1860	1860	0
53	20240119	195000	809324733	1860	1860	1860	1860	0
54	20240119	194900	809324733	1860	1860	1860	1860	0
55	20240119	194800	809324733	1860	1860	1860	1860	0
56	20240119	194700	809324733	1860	1860	1860	1860	0
57	20240119	194600	809324733	1860	1860	1860	1860	0
58	20240119	194500	809324733	1860	1860	1860	1860	0
59	20240119	194400	809324733	1860	1860	1860	1860	0
60	20240119	194300	809324733	1860	1860	1860	1860	0
61	20240119	194200	809324733	1860	1860	1860	1860	0
62	20240119	194100	809324733	1860	1860	1860	1860	1903
63	20240119	194000	809324733	1860	1860	1860	1860	0
64	20240119	193900	809324733	1860	1860	1860	1860	0
65	20240119	193800	809324733	1860	1860	1860	1860	0
66	20240119	193700	809324733	1860	1860	1860	1860	0
67	20240119	193600	809324733	1860	1860	1860	1860	0
68	20240119	193500	809324733	1860	1860	1860	1860	0
69	20240119	193400	809324733	1860	1860	1860	1860	0
70	20240119	193300	809324733	1860	1860	1860	1860	0
71	20240119	193200	809324733	1860	1860	1860	1860	0
72	20240119	193100	809324733	1860	1860	1860	1860	0
73	20240119	193000	809324733	1860	1860	1860	1860	0
74	20240119	192900	809324733	1860	1860	1860	1860	0
75	20240119	192800	809324733	1860	1860	1860	1860	0
76	20240119	192700	809324733	1860	1860	1860	1860	0
77	20240119	192600	809324733	1860	1860	1860	1860	0
78	20240119	192500	809324733	1860	1860	1860	1860	0
79	20240119	192400	809324733	1860	1860	1860	1860	0
80	20240119	192300	809324733	1860	1860	1860	1860	0
81	20240119	192200	809324733	1860	1860	1860	1860	0
82	20240119	192100	809324733	1860	1860	1860	1860	0
83	20240119	192000	809324733	1860	1860	1860	1860	0
84	20240119	191900	809324733	1860	1860	1860	1860	0
85	20240119	191800	809324733	1860	1860	1860	1860	0
86	20240119	191700	809324733	1860	1860	1860	1860	0
87	20240119	191600	809324733	1860	1860	1860	1860	0
88	20240119	191500	809324733	1860	1860	1860	1860	0
89	20240119	191400	809324733	1860	1860	1860	1860	0
90	20240119	191300	809324733	1860	1860	1860	1860	0
91	20240119	191200	809324733	1860	1860	1860	1860	0
92	20240119	191100	809324733	1860	1860	1860	1860	1903
93	20240119	191000	809324733	1860	1860	1860	1860	0
94	20240119	190900	809324733	1860	1860	1860	1860	0
95	20240119	190800	809324733	1860	1860	1860	1860	0
96	20240119	190700	809324733	1860	1860	1860	1860	0
97	20240119	190600	809324733	1860	1860	1860	1860	0
98	20240119	190500	809324733	1860	1860	1860	1860	0
99	20240119	190400	809324733	1860	1860	1860	1860	0
100	20240119	190300	809324733	1860	1860	1860	1860	0
101	20240119	190200	809324733	1860	1860	1860	1860	0
102	20240119	190100	809324733	1860	1860	1860	1860	0
103	20240119	190000	809324733	1860	1860	1860	1860	0
104	20240119	185900	809324733	1860	1860	1860	1860	0
105	20240119	185800	809324733	1860	1860	1860	1860	0
106	20240119	185700	809324733	1860	1860	1860	1860	0
107	20240119	185600	809324733	1860	1860	1860	1860	0
108	20240119	185500	809324733	1860	1860	1860	1860	0
109	20240119	185400	809324733	1860	1860	1860	1860	0
110	20240119	185300	809324733	1860	1860	1860	1860	0
111	20240119	185200	809324733	1860	1860	1860	1860	0
112	20240119	185100	809324733	1860	1860	1860	1860	0
113	20240119	185000	809324733	1860	1860	1860	1860	0
114	20240119	184900	809324733	1860	1860	1860	1860	0
115	20240119	184800	809324733	1860	1860	1860	1860	0
116	20240119	184700	809324733	1860	1860	1860	1860	0
117	20240119	184600	809324733	1860	1860	1860	1860	0
118	20240119	184500	809324733	1860	1860	1860	1860	0
119	20240119	184400	809324733	1860	1860	1860	1860	0
120	20240119	184300	809324733	1860	1860	1860	1860	0
121	20240119	184200	809324733	1860	1860	1860	1860	0
122	20240119	184100	809324733	1860	1860	1860	1860	1903
123	20240119	184000	809324733	1860	1860	1860	1860	0
124	20240119	183900	809324733	1860	1860	1860	1860	0
125	20240119	183800	809324733	1860	1860	1860	1860	0
126	20240119	183700	809324733	1860	1860	1860	1860	0
127	20240119	183600	809324733	1860	1860	1860	1860	0
128	20240119	183500	809324733	1860	1860	1860	1860	0
129	20240119	183400	809324733	1860	1860	1860	1860	0
130	20240119	183300	809324733	1860	1860	1860	1860	0
131	20240119	183200	809324733	1860	1860	1860	1860	0
132	20240119	183100	809324733	1860	1860	1860	1860	0
133	20240119	183000	809324733	1860	1860	1860	1860	0
134	20240119	182900	809324733	1860	1860	1860	1860	0
135	20240119	182800	809324733	1860	1860	1860	1860	0
136	20240119	182700	809324733	1860	1860	1860	1860	0
137	20240119	182600	809324733	1860	1860	1860	1860	0
138	20240119	182500	809324733	1860	1860	1860	1860	0
139	20240119	182400	809324733	1860	1860	1860	1860	0
140	20240119	182300	809324733	1860	1860	1860	1860	0
141	20240119	182200	809324733	1860	1860	1860	1860	0
142	20240119	182100	809324733	1860	1860	1860	1860	0
143	20240119	182000	809324733	1860	1860	1860	1860	0
144	20240119	181900	809324733	1860	1860	1860	1860	0
145	20240119	181800	809324733	1860	1860	1860	1860	0
146	20240119	181700	809324733	1860	1860	1860	1860	0
147	20240119	181600	809324733	1860	1860	1860	1860	0
148	20240119	181500	809324733	1860	1860	1860	1860	0
149	20240119	181400	809324733	1860	1860	1860	1860	0
150	20240119	181300	809324733	1860	1860	1860	1860	0
151	20240119	181200	809324733	1860	1860	1860	1860	0
152	20240119	181100	809324733	1860	1860	1860	1860	1903
153	20240119	181000	809324733	1860	1860	1860	1860	0
154	20240119	180900	809324733	1860	1860	1860	1860	0
155	20240119	180800	809324733	1860	1860	1860	1860	0
156	20240119	180700	809324733	1860	1860	1860	1860	0
157	20240119	180600	809324733	1860	1860	1860	1860	0
158	20240119	180500	809324733	1860	1860	1860	1860	0
159	20240119	180400	809324733	1860	1860	1860	1860	0
160	20240119	180300	809324733	1860	1860	1860	1860	0
161	20240119	180200	809324733	1860	1860	1860	1860	0
162	20240119	180100	809324733	1860	1860	1860	1860	0
163	20240119	180000	809324733	1860	1860	1860	1860	0
164	20240119	175900	809324733	1860	1860	1860	1860	0
165	20240119	175800	809324733	1860	1860	1860	1860	0
166	20240119	175700	809324733	1860	1860	1860	1860	0
167	20240119	175600	809324733	1860	1860	1860	1860	0
168	20240119	175500	809324733	1860	1860	1860	1860	0
169	20240119	175400	809324733	1860	1860	1860	1860	0
170	20240119	175300	809324733	1860	1860	1860	1860	0
171	20240119	175200	809324733	1860	1860	1860	1860	0
172	20240119	175100	809324733	1860	1860	1860	1860	0
173	20240119	175000	809324733	1860	1860	1860	1860	0
174	20240119	174900	809324733	1860	1860	1860	1860	0
175	20240119	174800	809324733	1860	1860	1860	1860	0
176	20240119	174700	809324733	1860	1860	1860	1860	0
177	20240119	174600	809324733	1860	1860	1860	1860	0
178	20240119	174500	809324733	1860	1860	1860	1860	0
179	20240119	174400	809324733	1860	1860	1860	1860	0
180	20240119	174300	809324733	1860	1860	1860	1860	0
181	20240119	174200	809324733	1860	1860	1860	1860	0
182	20240119	174100	809324733	1860	1860	1860	1860	1903
183	20240119	174000	809324733	1860	1860	1860	1860	0
184	20240119	173900	809324733	1860	1860	1860	1860	0
185	20240119	173800	809324733	1860	1860	1860	1860	0
186	20240119	173700	809324733	1860	1860	1860	1860	0
187	20240119	173600	809324733	1860	1860	1860	1860	0
188	20240119	173500	809324733	1860	1860	1860	1860	0
189	20240119	173400	809324733	1860	1860	1860	1860	0
190	20240119	173300	809324733	1860	1860	1860	1860	0
191	20240119	173200	809324733	1860	1860	1860	1860	0
192	20240119	173100	809324733	1860	1860	1860	1860	0
193	20240119	173000	809324733	1860	1860	1860	1860	0
194	20240119	172900	809324733	1860	1860	1860	1860	0
195	20240119	172800	809324733	1860	1860	1860	1860	0
196	20240119	172700	809324733	1860	1860	1860	1860	0
197	20240119	172600	809324733	1860	1860	1860	1860	0
198	20240119	172500	809324733	1860	1860	1860	1860	0
199	20240119	172400	809324733	1860	1860	1860	1860	0
200	20240119	172300	809324733	1860	1860	1860	1860	0
201	20240119	172200	809324733	1860	1860	1860	1860	0
202	20240119	172100	809324733	1860	1860	1860	1860	0
203	20240119	172000	809324733	1860	1860	1860	1860	0
204	20240119	171900	809324733	1860	1860	1860	1860	0
205	20240119	171800	809324733	1860	1860	1860	1860	0
206	20240119	171700	809324733	1860	1860	1860	1860	0
207	20240119	171600	809324733	1860	1860	1860	1860	0
208	20240119	171500	809324733	1860	1860	1860	1860	0
209	20240119	171400	809324733	1860	1860	1860	1860	0
210	20240119	171300	809324733	1860	1860	1860	1860	0
211	20240119	171200	809324733	1860	1860	1860	1860	0
212	20240119	171100	809324733	1860	1860	1860	1860	1903
213	20240119	171000	809324733	1860	1860	1860	1860	0
214	20240119	170900	809324733	1860	1860	1860	1860	0
215	20240119	170800	809324733	1860	1860	1860	1860	0
216	20240119	170700	809324733	1860	1860	1860	1860	0
217	20240119	170600	809324733	1860	1860	1860	1860	0
218	20240119	170500	809324733	1860	1860	1860	1860	0
219	20240119	170400	809324733	1860	1860	1860	1860	0
220	20240119	170300	809324733	1860	1860	1860	1860	0
221	20240119	170200	809324733	1860	1860	1860	1860	0
222	20240119	170100	809324733	1860	1860	1860	1860	0
223	20240119	170000	809324733	1860	1860	1860	1860	0
224	20240119	165900	809324733	1860	1860	1860	1860	0
225	20240119	165800	809324733	1860	1860	1860	1860	0
226	20240119	165700	809324733	1860	1860	1860	1860	0
227	20240119	165600	809324733	1860	1860	1860	1860	0
228	20240119	165500	809324733	1860	1860	1860	1860	0
229	20240119	165400	809324733	1860	1860	1860	1860	0
230	20240119	165300	809324733	1860	1860	1860	1860	0
231	20240119	165200	809324733	1860	1860	1860	1860	0
232	20240119	165100	809324733	1860	1860	1860	1860	0
233	20240119	165000	809324733	1860	1860	1860	1860	0
234	20240119	164900	809324733	1860	1860	1860	1860	0
235	20240119	164800	809324733	1860	1860	1860	1860	0
236	20240119	164700	809324733	1860	1860	1860	1860	0
237	20240119	164600	809324733	1860	1860	1860	1860	0
238	20240119	164500	809324733	1860	1860	1860	1860	0
239	20240119	164400	809324733	1860	1860	1860	1860	0
240	20240119	164300	809324733	1860	1860	1860	1860	0
241	20240119	164200	809324733	1860	1860	1860	1860	0
242	20240119	164100	809324733	1860	1860	1860	1860	1903
243	20240119	164000	809324733	1860	1860	1860	1860	0
244	20240119	163900	809324733	1860	1860	1860	1860	0
245	20240119	163800	809324733	1860	1860	1860	1860	0
246	20240119	163700	809324733	1860	1860	1860	1860	0
247	20240119	163600	809324733	1860	1860	1860	1860	0
248	20240119	163500	809324733	1860	1860	1860	1860	0
249	20240119	163400	809324733	1860	1860	1860	1860	0
250	20240119	163300	809324733	1860	1860	1860	1860	0
251	20240119	163200	809324733	1860	1860	1860	1860	0
252	20240119	163100	809324733	1860	1860	1860	1860	0
253	20240119	163000	809324733	1860	1860	1860	1860	0
254	20240119	162900	809324733	1860	1860	1860	1860	0
255	20240119	162800	809324733	1860	1860	1860	1860	0
256	20240119	162700	809324733	1860	1860	1860	1860	0
257	20240119	162600	809324733	1860	1860	1860	1860	0
258	20240119	162500	809324733	1860	1860	1860	1860	0
259	20240119	162400	809324733	1860	1860	1860	1860	0
260	20240119	162300	809324733	1860	1860	1860	1860	0
261	20240119	162200	809324733	1860	1860	1860	1860	0
262	20240119	162100	809324733	1860	1860	1860	1860	0
263	20240119	162000	809324733	1860	1860	1860	1860	0
264	20240119	161900	809324733	1860	1860	1860	1860	0
265	20240119	161800	809324733	1860	1860	1860	1860	0
266	20240119	161700	809324733	1860	1860	1860	1860	0
267	20240119	161600	809324733	1860	1860	1860	1860	0
268	20240119	161500	809324733	1860	1860	1860	1860	0
269	20240119	161400	809324733	1860	1860	1860	1860	0
270	20240119	161300	809324733	1860	1860	1860	1860	0
271	20240119	161200	809324733	1860	1860	1860	1860	0
272	20240119	161100	809324733	1860	1860	1860	1860	1903
273	20240119	161000	809324733	1860	1860	1860	1860	0
274	20240119	160900	809324733	1860	1860	1860	1860	0
275	20240119	160800	809324733	1860	1860	1860	1860	0
276	20240119	160700	809324733	1860	1860	1860	1860	0
277	20240119	160600	809324733	1860	1860	1860	1860	0
278	20240119	160500	809324733	1860	1860	1860	1860	0
279	20240119	160400	809324733	1860	1860	1860	1860	0
280	20240119	160300	809324733	1860	1860	1860	1860	0
281	20240119	160200	809324733	1860	1860	1860	1860	0
282	20240119	160100	809324733	1860	1860	1860	1860	0
283	20240119	160000	809324733	1860	1860	1860	1860	0
284	20240119	155900	809324733	1860	1860	1860	1860	0
285	20240119	155800	809324733	1860	1860	1860	1860	0
286	20240119	155700	809324733	1860	1860	1860	1860	0
287	20240119	155600	809324733	1860	1860	1860	1860	0
288	20240119	155500	809324733	1860	1860	1860	1860	0
289	20240119	155400	809324733	1860	1860	1860	1860	0
290	20240119	155300	809324733	1860	1860	1860	1860	0
291	20240119	155200	809324733	1860	1860	1860	1860	0
292	20240119	155100	809324733	1860	1860	1860	1860	0
293	20240119	155000	809324733	1860	1860	1860	1860	0
294	20240119	154900	809324733	1860	1860	1860	1860	0
295	20240119	154800	809324733	1860	1860	1860	1860	0
296	20240119	154700	809324733	1860	1860	1860	1860	0
297	20240119	154600	809324733	1860	1860	1860	1860	0
298	20240119	154500	809324733	1860	1860	1860	1860	0
299	20240119	154400	809324733	1860	1860	1860	1860	0
300	20240119	154300	809324733	1860	1860	1860	1860	0
301	20240119	154200	809324733	1860	1860	1860	1860	0
302	20240119	154100	809324733	1860	1860	1860	1860	1903
303	20240119	154000	809324733	1860	1860	1860	1860	0
304	20240119	153900	809324733	1860	1860	1860	1860	0
305	20240119	153800	809324733	1860	1860	1860	1860	0
306	20240119	153700	809324733	1860	1860	1860	1860	0
307	20240119	153600	809324733	1860	1860	1860	1860	0
308	20240119	153500	809324733	1860	1860	1860	1860	0
309	20240119	153400	809324733	1860	1860	1860	1860	0
310	20240119	153300	809324733	1860	1860	1860	1860	0
311	20240119	153200	809324733	1860	1860	1860	1860	0
312	20240119	153100	809324733	1860	1860	1860	1860	0
313	20240119	153000	809324733	1860	1860	1860	1860	1903
314	20240119	152900	805785153	1861	1861	1861	1861	0
315	20240119	152800	805785153	1861	1861	1861	1861	0
316	20240119	152700	805785153	1861	1861	1861	1861	0
317	20240119	152600	805785153	1861	1861	1861	1861	0
318	20240119	152500	805785153	1861	1861	1861	1861	0
319	20240119	152400	805785153	1861	1861	1861	1861	0
320	20240119	152300	805785153	1861	1861	1861	1861	0
321	20240119	152200	805785153	1861	1861	1861	1861	0
322	20240119	152100	805785153	1861	1861	1861	1861	0
323	20240119	152000	805785153	1861	1861	1861	1861	0
324	20240119	151900	805785153	1861	1861	1861	1861	0
325	20240119	151800	805785153	1861	1849	1861	1849	167
326	20240119	151700	805474678	1849	1858	1861	1849	8101
327	20240119	151600	790479870	1858	1858	1858	1858	2126
328	20240119	151500	786529762	1858	1860	1860	1858	829
329	20240119	151400	784988880	1860	1860	1860	1860	40
330	20240119	151300	784914480	1863	1863	1863	1863	40
331	20240119	151200	784839960	1864	1864	1864	1864	0
332	20240119	151100	784839960	1864	1864	1864	1864	0
333	20240119	151000	784839960	1864	1855	1864	1855	64
334	20240119	150900	784721231	1855	1864	1865	1855	1634
335	20240119	150800	781683352	1855	1863	1865	1855	1916
336	20240119	150700	778110320	1864	1861	1864	1861	3597
337	20240119	150600	771415181	1859	1851	1860	1851	10966
338	20240119	150500	751067140	1850	1850	1850	1850	205
339	20240119	150400	750687890	1850	1850	1850	1850	852
340	20240119	150300	749111690	1850	1850	1850	1850	50
341	20240119	150200	749019190	1850	1850	1850	1850	0
342	20240119	150100	749019190	1850	1850	1850	1850	1
343	20240119	150000	749017340	1848	1850	1850	1848	6400
344	20240119	145900	737189948	1852	1852	1852	1852	0
345	20240119	145800	737189948	1852	1849	1852	1849	1170
346	20240119	145700	735025349	1848	1848	1848	1848	3702
347	20240119	145600	728184053	1848	1848	1848	1848	0
348	20240119	145500	728184053	1848	1848	1848	1848	17
349	20240119	145400	728152637	1848	1849	1849	1848	300
350	20240119	145300	727598137	1849	1849	1849	1849	2
351	20240119	145200	727594439	1848	1848	1848	1848	2209
352	20240119	145100	723512207	1848	1848	1848	1848	0
353	20240119	145000	723512207	1848	1848	1848	1848	0
354	20240119	144900	723512207	1848	1850	1850	1848	3102
355	20240119	144800	717779332	1849	1850	1850	1849	1240
356	20240119	144700	715486332	1850	1853	1853	1850	375
357	20240119	144600	714792519	1853	1853	1853	1853	1
358	20240119	144500	714790666	1851	1851	1851	1851	200
359	20240119	144400	714420466	1853	1854	1854	1853	10
360	20240119	144300	714401927	1854	1854	1854	1854	4
361	20240119	144200	714394511	1851	1851	1851	1851	10
362	20240119	144100	714376001	1855	1855	1855	1855	5
363	20240119	144000	714366726	1855	1855	1855	1855	3
364	20240119	143900	714361161	1857	1857	1857	1857	0
365	20240119	143800	714361161	1857	1857	1857	1857	0
366	20240119	143700	714361161	1857	1857	1857	1857	0
367	20240119	143600	714361161	1857	1857	1857	1857	0
368	20240119	143500	714361161	1857	1850	1857	1850	4001
369	20240119	143400	706959297	1858	1858	1858	1850	1511
370	20240119	143300	704162213	1851	1859	1859	1851	1001
371	20240119	143200	702309005	1861	1861	1861	1861	0
372	20240119	143100	702309005	1861	1861	1861	1861	0
373	20240119	143000	702309005	1861	1861	1861	1861	20
374	20240119	142900	702271785	1862	1853	1862	1853	738
375	20240119	142800	700904262	1864	1864	1864	1864	60
376	20240119	142700	700792422	1853	1863	1863	1853	3000
377	20240119	142600	695212550	1864	1864	1865	1860	238
378	20240119	142500	694768978	1865	1865	1865	1865	20
379	20240119	142400	694731678	1866	1866	1866	1866	0
380	20240119	142300	694731678	1866	1865	1866	1865	102
381	20240119	142200	694541347	1866	1850	1866	1850	25022
382	20240119	142100	648037171	1850	1848	1850	1847	3500
383	20240119	142000	641568776	1848	1848	1848	1848	10
384	20240119	141900	641550296	1849	1849	1849	1849	199
385	20240119	141800	641182345	1849	1849	1849	1849	0
386	20240119	141700	641182345	1849	1849	1849	1849	0
387	20240119	141600	641182345	1849	1848	1849	1848	67
388	20240119	141500	641058512	1849	1850	1850	1849	101
389	20240119	141400	640871712	1851	1851	1851	1851	0
390	20240119	141300	640871712	1851	1853	1853	1851	714
391	20240119	141200	639549948	1854	1856	1856	1854	150
392	20240119	141100	639271698	1857	1857	1857	1857	1
393	20240119	141000	639269841	1858	1850	1858	1850	1664
394	20240119	140900	636187998	1849	1843	1849	1843	3379
395	20240119	140800	629946270	1842	1842	1843	1842	2070
396	20240119	140700	626133280	1842	1842	1842	1842	2948
397	20240119	140600	620703064	1842	1840	1842	1840	824
398	20240119	140500	619186902	1842	1842	1842	1842	0
399	20240119	140400	619186902	1842	1842	1842	1842	2351
400	20240119	140300	614856360	1840	1838	1840	1838	263
401	20240119	140200	614372527	1839	1839	1839	1839	0
402	20240119	140100	614372527	1839	1839	1839	1839	285
403	20240119	140000	613848412	1840	1837	1840	1837	4283
404	20240119	135900	605976465	1835	1832	1835	1832	1635
405	20240119	135800	602976937	1830	1830	1830	1830	326
406	20240119	135700	602380357	1830	1829	1830	1829	102
407	20240119	135600	602193797	1830	1830	1830	1829	305
408	20240119	135500	601635709	1834	1830	1834	1830	805
409	20240119	135400	600162539	1834	1834	1834	1834	0
410	20240119	135300	600162539	1834	1834	1834	1834	0
411	20240119	135200	600162539	1834	1834	1834	1834	0
412	20240119	135100	600162539	1834	1834	1834	1834	90
413	20240119	135000	599997479	1834	1834	1834	1834	1
414	20240119	134900	599995645	1825	1825	1825	1825	0
415	20240119	134800	599995645	1825	1825	1825	1825	0
416	20240119	134700	599995645	1825	1827	1827	1825	3000
417	20240119	134600	594518040	1835	1835	1835	1835	0
418	20240119	134500	594518040	1835	1835	1835	1835	10
419	20240119	134400	594499690	1835	1834	1835	1827	255
420	20240119	134300	594033695	1827	1834	1834	1827	270
421	20240119	134200	593540280	1835	1835	1835	1835	87
422	20240119	134100	593380635	1835	1835	1835	1835	0
423	20240119	134000	593380635	1835	1835	1835	1835	0
424	20240119	133900	593380635	1835	1836	1836	1835	129
425	20240119	133800	593143792	1836	1836	1836	1836	1
426	20240119	133700	593141956	1838	1837	1838	1837	7
427	20240119	133600	593129096	1837	1837	1837	1827	3278
428	20240119	133500	587111210	1837	1828	1837	1828	10
429	20240119	133400	587092885	1828	1828	1828	1828	5
430	20240119	133300	587083745	1827	1831	1831	1827	2000
431	20240119	133200	583425602	1838	1838	1838	1838	1
432	20240119	133100	583423764	1838	1838	1838	1838	0
433	20240119	133000	583423764	1838	1838	1838	1838	0
434	20240119	132900	583423764	1838	1838	1838	1838	0
435	20240119	132800	583423764	1838	1835	1838	1830	1754
436	20240119	132700	580210786	1839	1839	1839	1839	0
437	20240119	132600	580210786	1839	1839	1839	1839	0
438	20240119	132500	580210786	1839	1839	1839	1839	0
439	20240119	132400	580210786	1839	1839	1839	1839	110
440	20240119	132300	580008496	1839	1839	1839	1839	961
441	20240119	132200	578241217	1839	1839	1839	1839	0
442	20240119	132100	578241217	1839	1839	1839	1839	0
443	20240119	132000	578241217	1839	1835	1839	1835	702
444	20240119	131900	576953039	1839	1839	1839	1839	0
445	20240119	131800	576953039	1839	1839	1839	1839	914
446	20240119	131700	575272193	1839	1839	1839	1839	7709
447	20240119	131600	561095342	1839	1839	1839	1839	68
448	20240119	131500	560970290	1839	1839	1839	1839	511
449	20240119	131400	560030561	1839	1839	1839	1839	2
450	20240119	131300	560026883	1835	1835	1835	1835	0
451	20240119	131200	560026883	1835	1835	1835	1835	20
452	20240119	131100	559990183	1835	1835	1835	1835	0
453	20240119	131000	559990183	1835	1835	1835	1835	0
454	20240119	130900	559990183	1835	1835	1835	1835	0
455	20240119	130800	559990183	1835	1836	1836	1835	580
456	20240119	130700	558925873	1840	1839	1840	1839	77
457	20240119	130600	558784248	1839	1840	1840	1839	2010
458	20240119	130500	555087848	1840	1840	1840	1840	850
459	20240119	130400	553523848	1840	1842	1842	1840	800
460	20240119	130300	552050448	1842	1835	1842	1835	21
461	20240119	130200	552011856	1834	1834	1834	1834	131
462	20240119	130100	551771602	1834	1834	1834	1834	100
463	20240119	130000	551588202	1830	1830	1830	1830	461
464	20240119	125900	550744572	1830	1831	1831	1830	539
465	20240119	125800	549758002	1834	1834	1834	1834	20
466	20240119	125700	549721322	1834	1834	1834	1834	30
467	20240119	125600	549666302	1834	1834	1834	1834	0
468	20240119	125500	549666302	1834	1834	1834	1834	114
469	20240119	125400	549457226	1833	1829	1833	1829	4910
470	20240119	125300	540471546	1826	1830	1830	1826	1043
471	20240119	125200	538563404	1830	1825	1830	1825	1705
472	20240119	125100	535451734	1825	1830	1831	1825	2201
473	20240119	125000	531428822	1831	1831	1831	1831	255
474	20240119	124900	530961917	1832	1832	1832	1832	10
475	20240119	124800	530943597	1832	1832	1832	1832	0
476	20240119	124700	530943597	1832	1834	1834	1832	906
477	20240119	124600	529283795	1832	1832	1832	1832	0
478	20240119	124500	529283795	1832	1833	1833	1832	3682
479	20240119	124400	522536412	1833	1833	1833	1833	562
480	20240119	124300	521506266	1832	1831	1832	1831	810
481	20240119	124200	520022906	1831	1842	1842	1831	656
482	20240119	124100	518815830	1843	1843	1843	1843	0
483	20240119	124000	518815830	1843	1830	1843	1830	652
484	20240119	123900	517617703	1835	1834	1835	1834	920
485	20240119	123800	515929603	1829	1829	1829	1829	102
486	20240119	123700	515743045	1825	1825	1825	1825	1591
487	20240119	123600	512839470	1825	1822	1829	1821	16300
488	20240119	123500	483095015	1825	1830	1830	1823	7563
489	20240119	123400	469286586	1830	1834	1834	1830	1850
490	20240119	123300	465899264	1835	1835	1835	1835	1218
491	20240119	123200	463664234	1840	1837	1840	1837	51
492	20240119	123100	463570544	1839	1839	1839	1839	400
493	20240119	123000	462834944	1839	1837	1839	1837	277
494	20240119	122900	462325973	1836	1836	1836	1836	112
495	20240119	122800	462120341	1835	1835	1835	1835	1099
496	20240119	122700	460103676	1835	1836	1836	1835	1753
497	20240119	122600	456886797	1837	1836	1837	1836	286
498	20240119	122500	456361636	1836	1835	1836	1835	259
499	20240119	122400	455886366	1835	1835	1835	1835	11
500	20240119	122300	455866181	1844	1844	1844	1844	0
501	20240119	122200	455866181	1844	1845	1845	1844	199
502	20240119	122100	455499125	1847	1847	1847	1847	20
503	20240119	122000	455462185	1847	1847	1847	1847	710
504	20240119	121900	454150815	1828	1828	1828	1828	0
505	20240119	121800	454150815	1828	1832	1832	1828	7345
506	20240119	121700	440721544	1835	1835	1835	1835	0
507	20240119	121600	440721544	1835	1835	1835	1835	0
508	20240119	121500	440721544	1835	1835	1835	1835	5
509	20240119	121400	440712369	1832	1840	1840	1832	1134
510	20240119	121300	438630545	1848	1832	1848	1831	5439
511	20240119	121200	428615176	1840	1840	1840	1840	0
512	20240119	121100	428615176	1840	1840	1840	1840	0
513	20240119	121000	428615176	1840	1840	1840	1840	0
514	20240119	120900	428615176	1840	1840	1840	1840	0
515	20240119	120800	428615176	1840	1840	1840	1840	5
516	20240119	120700	428605976	1833	1836	1836	1833	2163
517	20240119	120600	424641047	1836	1836	1836	1836	0
518	20240119	120500	424641047	1836	1836	1836	1836	0
519	20240119	120400	424641047	1836	1836	1836	1836	3
520	20240119	120300	424635539	1833	1833	1833	1833	37
521	20240119	120200	424567718	1834	1836	1836	1834	2529
522	20240119	120100	419928958	1836	1839	1839	1836	3403
523	20240119	120000	413676482	1840	1840	1840	1840	0
524	20240119	115900	413676482	1840	1843	1843	1840	103
525	20240119	115800	413486659	1843	1843	1843	1843	5
526	20240119	115700	413477444	1838	1838	1838	1837	443
527	20240119	115600	412663363	1845	1845	1845	1845	0
528	20240119	115500	412663363	1845	1844	1845	1837	73
529	20240119	115400	412529194	1845	1843	1845	1837	122
530	20240119	115300	412305014	1845	1845	1845	1845	2
531	20240119	115200	412301324	1844	1844	1844	1844	505
532	20240119	115100	411370104	1844	1844	1844	1844	0
533	20240119	115000	411370104	1844	1842	1844	1837	506
534	20240119	114900	410440536	1843	1843	1843	1843	0
535	20240119	114800	410440536	1843	1844	1844	1843	80
536	20240119	114700	410293017	1844	1844	1844	1844	0
537	20240119	114600	410293017	1844	1844	1844	1844	1
538	20240119	114500	410291173	1837	1837	1837	1837	490
539	20240119	114400	409391043	1845	1845	1845	1845	0
540	20240119	114300	409391043	1845	1845	1845	1845	13
541	20240119	114200	409367058	1845	1844	1845	1836	6501
542	20240119	114100	397377374	1836	1836	1836	1836	191
543	20240119	114000	397026698	1853	1853	1853	1853	7
544	20240119	113900	397013727	1853	1853	1853	1853	0
545	20240119	113800	397013727	1853	1853	1853	1853	0
546	20240119	113700	397013727	1853	1853	1853	1853	0
547	20240119	113600	397013727	1853	1853	1853	1853	0
548	20240119	113500	397013727	1853	1841	1853	1841	150
549	20240119	113400	396737246	1841	1840	1841	1840	183
550	20240119	113300	396400525	1840	1840	1840	1840	0
551	20240119	113200	396400525	1840	1840	1840	1840	448
552	20240119	113100	395576205	1840	1832	1840	1831	29
553	20240119	113000	395523051	1831	1831	1831	1831	1264
554	20240119	112900	393208667	1840	1840	1840	1840	0
555	20240119	112800	393208667	1840	1831	1840	1831	6
556	20240119	112700	393197636	1840	1840	1840	1840	324
557	20240119	112600	392601476	1840	1840	1840	1840	0
558	20240119	112500	392601476	1840	1840	1840	1840	10
559	20240119	112400	392583076	1840	1840	1840	1840	0
560	20240119	112300	392583076	1840	1832	1840	1832	699
561	20240119	112200	391302468	1833	1835	1835	1832	3012
562	20240119	112100	385781104	1835	1840	1844	1835	4044
563	20240119	112000	378354595	1848	1848	1848	1848	200
564	20240119	111900	377984995	1849	1849	1849	1849	203
565	20240119	111800	377609648	1839	1847	1847	1839	6112
566	20240119	111700	366327769	1847	1855	1855	1847	931
567	20240119	111600	364607245	1861	1861	1861	1861	0
568	20240119	111500	364607245	1861	1857	1861	1856	62
569	20240119	111400	364492133	1869	1869	1869	1869	0
570	20240119	111300	364492133	1869	1868	1869	1859	1690
571	20240119	111200	361333784	1869	1869	1869	1869	0
572	20240119	111100	361333784	1869	1868	1869	1864	10381
573	20240119	111000	341978249	1870	1872	1872	1870	2197
574	20240119	110900	337869649	1874	1876	1876	1874	2660
575	20240119	110800	332883501	1875	1874	1876	1874	11795
576	20240119	110700	310768069	1875	1866	1875	1866	16524
577	20240119	110600	279835295	1866	1851	1866	1851	4038
578	20240119	110500	272329356	1851	1862	1862	1851	1444
579	20240119	110400	269645344	1859	1864	1864	1859	20
580	20240119	110300	269608127	1860	1863	1863	1860	1544
581	20240119	110200	266736257	1868	1860	1868	1860	11108
582	20240119	110100	246014243	1860	1863	1863	1860	2084
583	20240119	110000	242137271	1865	1843	1865	1843	34632
584	20240119	105900	178014612	1842	1842	1842	1842	1000
585	20240119	105800	176172612	1842	1842	1842	1842	0
586	20240119	105700	176172612	1842	1842	1842	1842	1102
587	20240119	105600	174142728	1841	1841	1841	1841	244
588	20240119	105500	173693524	1841	1841	1841	1841	502
589	20240119	105400	172769342	1841	1837	1841	1837	34
590	20240119	105300	172706876	1837	1837	1837	1837	0
591	20240119	105200	172706876	1837	1837	1837	1837	304
592	20240119	105100	172148428	1837	1837	1837	1837	18
593	20240119	105000	172115362	1837	1837	1837	1836	899
594	20240119	104900	170464773	1837	1837	1837	1837	1
595	20240119	104800	170462936	1845	1845	1845	1845	51
596	20240119	104700	170368841	1845	1845	1845	1845	6
597	20240119	104600	170357771	1844	1840	1844	1832	3263
598	20240119	104500	164354461	1839	1837	1839	1837	2005
599	20240119	104400	160670764	1837	1837	1837	1837	1
600	20240119	104300	160668927	1835	1835	1835	1835	791
601	20240119	104200	159217442	1835	1835	1835	1835	1
602	20240119	104100	159215607	1834	1830	1834	1830	1465
603	20240119	104000	156533061	1830	1830	1830	1830	0
604	20240119	103900	156533061	1830	1823	1830	1823	283
605	20240119	103800	156017117	1823	1823	1823	1823	0
606	20240119	103700	156017117	1823	1822	1823	1822	590
607	20240119	103600	154942131	1822	1822	1822	1822	500
608	20240119	103500	154031131	1823	1822	1823	1822	204
609	20240119	103400	153659438	1822	1822	1822	1822	40
610	20240119	103300	153586558	1823	1823	1823	1823	73
611	20240119	103200	153453479	1823	1823	1823	1823	40
612	20240119	103100	153380559	1823	1829	1829	1822	1830
613	20240119	103000	150040877	1829	1824	1829	1824	1151
614	20240119	102900	147941413	1830	1830	1830	1830	0
615	20240119	102800	147941413	1830	1824	1830	1824	62
616	20240119	102700	147828295	1830	1830	1830	1830	0
617	20240119	102600	147828295	1830	1820	1830	1820	2234
618	20240119	102500	143757162	1819	1820	1820	1819	830
619	20240119	102400	142246843	1820	1820	1820	1819	424
620	20240119	102300	141475532	1819	1822	1822	1819	6468
621	20240119	102200	129703672	1823	1824	1824	1823	44
622	20240119	102100	129623456	1823	1824	1824	1823	472
623	20240119	102000	128762548	1829	1825	1829	1825	5
624	20240119	101900	128753407	1825	1826	1826	1825	100
625	20240119	101800	128570857	1824	1830	1830	1824	103
626	20240119	101700	128382917	1830	1830	1830	1830	2000
627	20240119	101600	124722917	1829	1820	1829	1817	9666
628	20240119	101500	107090949	1829	1829	1829	1829	1
629	20240119	101400	107089120	1828	1828	1828	1828	627
630	20240119	101300	105942964	1820	1821	1821	1820	4107
631	20240119	101200	98467084	1828	1828	1828	1828	0
632	20240119	101100	98467084	1828	1828	1828	1828	105
633	20240119	101000	98275144	1828	1828	1828	1828	6
634	20240119	100900	98264176	1821	1828	1828	1821	4
635	20240119	100800	98256885	1828	1827	1828	1821	6509
636	20240119	100700	86391496	1830	1830	1830	1830	5
637	20240119	100600	86382346	1828	1831	1831	1828	30
638	20240119	100500	86327448	1835	1835	1835	1832	41
639	20240119	100400	86252226	1835	1834	1835	1832	23
640	20240119	100300	86210027	1835	1835	1835	1835	0
641	20240119	100200	86210027	1835	1835	1835	1835	0
642	20240119	100100	86210027	1835	1835	1835	1835	5
643	20240119	100000	86200852	1835	1835	1835	1835	0
644	20240119	095900	86200852	1835	1835	1835	1835	0
645	20240119	095800	86200852	1835	1835	1835	1835	5
646	20240119	095700	86191677	1835	1835	1835	1835	0
647	20240119	095600	86191677	1835	1835	1835	1835	0
648	20240119	095500	86191677	1835	1835	1835	1835	90
649	20240119	095400	86026527	1835	1835	1835	1835	5
650	20240119	095300	86017352	1826	1835	1835	1826	347
651	20240119	095200	85381039	1835	1835	1835	1835	5
652	20240119	095100	85371864	1834	1826	1834	1826	83
653	20240119	095000	85220262	1826	1826	1826	1826	0
654	20240119	094900	85220262	1826	1829	1829	1826	1297
655	20240119	094800	82851517	1829	1829	1829	1829	15
656	20240119	094700	82824082	1830	1834	1834	1830	1341
657	20240119	094600	80370028	1830	1830	1830	1827	270
658	20240119	094500	79876228	1827	1826	1827	1825	2362
659	20240119	094400	75563042	1827	1830	1830	1827	122
660	20240119	094300	75340073	1829	1830	1830	1829	686
661	20240119	094200	74084769	1831	1831	1831	1830	64
662	20240119	094100	73967605	1832	1832	1832	1823	552
663	20240119	094000	72956674	1832	1824	1832	1823	1456
664	20240119	093900	70301268	1825	1834	1834	1825	1031
665	20240119	093800	68419549	1830	1826	1832	1826	943
666	20240119	093700	66697579	1834	1834	1834	1834	0
667	20240119	093600	66697579	1834	1835	1835	1825	2611
668	20240119	093500	61931125	1834	1834	1834	1834	6
669	20240119	093400	61920121	1834	1835	1835	1834	155
670	20240119	093300	61635700	1836	1836	1836	1836	1016
671	20240119	093200	59770324	1836	1835	1836	1825	1134
672	20240119	093100	57690098	1836	1836	1836	1830	376
673	20240119	093000	57000789	1836	1839	1839	1836	352
674	20240119	092900	56354170	1839	1840	1840	1839	20
675	20240119	092800	56317380	1837	1837	1840	1837	13
676	20240119	092700	56293481	1838	1841	1841	1836	771
677	20240119	092600	54877215	1844	1843	1844	1842	25
678	20240119	092500	54831145	1844	1839	1844	1838	51
679	20240119	092400	54737341	1833	1832	1833	1831	1549
680	20240119	092300	51898914	1833	1838	1839	1830	2691
681	20240119	092200	46955974	1839	1844	1844	1839	334
682	20240119	092100	46340772	1845	1843	1845	1843	697
683	20240119	092000	45055892	1843	1843	1843	1843	0
684	20240119	091900	45055892	1843	1844	1845	1843	40
685	20240119	091800	44982132	1846	1845	1846	1845	70
686	20240119	091700	44852922	1837	1846	1846	1837	1299
687	20240119	091600	42465603	1846	1846	1846	1846	1
688	20240119	091500	42463757	1846	1846	1846	1846	300
689	20240119	091400	41909957	1846	1837	1850	1837	7073
690	20240119	091300	28882163	1837	1836	1837	1836	165
691	20240119	091200	28579118	1830	1829	1830	1825	1035
692	20240119	091100	26685468	1825	1838	1838	1825	911
693	20240119	091000	25021910	1830	1821	1830	1821	250
694	20240119	090900	24565310	1820	1820	1820	1820	0
695	20240119	090800	24565310	1820	1822	1826	1820	2781
696	20240119	090700	19497332	1822	1839	1839	1822	2239
697	20240119	090600	15412566	1839	1835	1839	1830	438
698	20240119	090500	14609127	1842	1832	1842	1832	1824
699	20240119	090400	11266199	1836	1845	1845	1836	136
700	20240119	090300	11016434	1846	1848	1859	1846	2347
701	20240119	090200	6673143	1848	1826	1848	1826	334
702	20240119	090100	6061360	1849	1828	1849	1828	1800
703	20240119	090000	2745231	1821	1820	1821	1820	1508