KissMeData/032080/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191400	114364063	1572	1572	1572	1572	528
3	20240117	191300	114364063	1572	1572	1572	1572	0
4	20240117	191200	114364063	1572	1572	1572	1572	0
5	20240117	191100	114364063	1572	1572	1572	1572	0
6	20240117	191000	114364063	1572	1572	1572	1572	0
7	20240117	190900	114364063	1572	1572	1572	1572	0
8	20240117	190800	114364063	1572	1572	1572	1572	0
9	20240117	190700	114364063	1572	1572	1572	1572	0
10	20240117	190600	114364063	1572	1572	1572	1572	0
11	20240117	190500	114364063	1572	1572	1572	1572	0
12	20240117	190400	114364063	1572	1572	1572	1572	0
13	20240117	190300	114364063	1572	1572	1572	1572	0
14	20240117	190200	114364063	1572	1572	1572	1572	0
15	20240117	190100	114364063	1572	1572	1572	1572	0
16	20240117	190000	114364063	1572	1572	1572	1572	0
17	20240117	185900	114364063	1572	1572	1572	1572	0
18	20240117	185800	114364063	1572	1572	1572	1572	0
19	20240117	185700	114364063	1572	1572	1572	1572	0
20	20240117	185600	114364063	1572	1572	1572	1572	0
21	20240117	185500	114364063	1572	1572	1572	1572	0
22	20240117	185400	114364063	1572	1572	1572	1572	0
23	20240117	185300	114364063	1572	1572	1572	1572	0
24	20240117	185200	114364063	1572	1572	1572	1572	0
25	20240117	185100	114364063	1572	1572	1572	1572	0
26	20240117	185000	114364063	1572	1572	1572	1572	0
27	20240117	184900	114364063	1572	1572	1572	1572	0
28	20240117	184800	114364063	1572	1572	1572	1572	0
29	20240117	184700	114364063	1572	1572	1572	1572	0
30	20240117	184600	114364063	1572	1572	1572	1572	0
31	20240117	184500	114364063	1572	1572	1572	1572	0
32	20240117	184400	114364063	1572	1572	1572	1572	528
33	20240117	184300	114364063	1572	1572	1572	1572	0
34	20240117	184200	114364063	1572	1572	1572	1572	0
35	20240117	184100	114364063	1572	1572	1572	1572	0
36	20240117	184000	114364063	1572	1572	1572	1572	0
37	20240117	183900	114364063	1572	1572	1572	1572	0
38	20240117	183800	114364063	1572	1572	1572	1572	0
39	20240117	183700	114364063	1572	1572	1572	1572	0
40	20240117	183600	114364063	1572	1572	1572	1572	0
41	20240117	183500	114364063	1572	1572	1572	1572	0
42	20240117	183400	114364063	1572	1572	1572	1572	0
43	20240117	183300	114364063	1572	1572	1572	1572	0
44	20240117	183200	114364063	1572	1572	1572	1572	0
45	20240117	183100	114364063	1572	1572	1572	1572	0
46	20240117	183000	114364063	1572	1572	1572	1572	0
47	20240117	182900	114364063	1572	1572	1572	1572	0
48	20240117	182800	114364063	1572	1572	1572	1572	0
49	20240117	182700	114364063	1572	1572	1572	1572	0
50	20240117	182600	114364063	1572	1572	1572	1572	0
51	20240117	182500	114364063	1572	1572	1572	1572	0
52	20240117	182400	114364063	1572	1572	1572	1572	0
53	20240117	182300	114364063	1572	1572	1572	1572	0
54	20240117	182200	114364063	1572	1572	1572	1572	0
55	20240117	182100	114364063	1572	1572	1572	1572	0
56	20240117	182000	114364063	1572	1572	1572	1572	0
57	20240117	181900	114364063	1572	1572	1572	1572	0
58	20240117	181800	114364063	1572	1572	1572	1572	0
59	20240117	181700	114364063	1572	1572	1572	1572	0
60	20240117	181600	114364063	1572	1572	1572	1572	0
61	20240117	181500	114364063	1572	1572	1572	1572	0
62	20240117	181400	114364063	1572	1572	1572	1572	528
63	20240117	181300	114364063	1572	1572	1572	1572	0
64	20240117	181200	114364063	1572	1572	1572	1572	0
65	20240117	181100	114364063	1572	1572	1572	1572	0
66	20240117	181000	114364063	1572	1572	1572	1572	0
67	20240117	180900	114364063	1572	1572	1572	1572	0
68	20240117	180800	114364063	1572	1572	1572	1572	0
69	20240117	180700	114364063	1572	1572	1572	1572	0
70	20240117	180600	114364063	1572	1572	1572	1572	0
71	20240117	180500	114364063	1572	1572	1572	1572	0
72	20240117	180400	114364063	1572	1572	1572	1572	0
73	20240117	180300	114364063	1572	1572	1572	1572	0
74	20240117	180200	114364063	1572	1572	1572	1572	0
75	20240117	180100	114364063	1572	1572	1572	1572	0
76	20240117	180000	114364063	1572	1572	1572	1572	0
77	20240117	175900	114364063	1572	1572	1572	1572	0
78	20240117	175800	114364063	1572	1572	1572	1572	0
79	20240117	175700	114364063	1572	1572	1572	1572	0
80	20240117	175600	114364063	1572	1572	1572	1572	0
81	20240117	175500	114364063	1572	1572	1572	1572	0
82	20240117	175400	114364063	1572	1572	1572	1572	0
83	20240117	175300	114364063	1572	1572	1572	1572	0
84	20240117	175200	114364063	1572	1572	1572	1572	0
85	20240117	175100	114364063	1572	1572	1572	1572	0
86	20240117	175000	114364063	1572	1572	1572	1572	0
87	20240117	174900	114364063	1572	1572	1572	1572	0
88	20240117	174800	114364063	1572	1572	1572	1572	0
89	20240117	174700	114364063	1572	1572	1572	1572	0
90	20240117	174600	114364063	1572	1572	1572	1572	0
91	20240117	174500	114364063	1572	1572	1572	1572	0
92	20240117	174400	114364063	1572	1572	1572	1572	528
93	20240117	174300	114364063	1572	1572	1572	1572	0
94	20240117	174200	114364063	1572	1572	1572	1572	0
95	20240117	174100	114364063	1572	1572	1572	1572	0
96	20240117	174000	114364063	1572	1572	1572	1572	0
97	20240117	173900	114364063	1572	1572	1572	1572	0
98	20240117	173800	114364063	1572	1572	1572	1572	0
99	20240117	173700	114364063	1572	1572	1572	1572	0
100	20240117	173600	114364063	1572	1572	1572	1572	0
101	20240117	173500	114364063	1572	1572	1572	1572	0
102	20240117	173400	114364063	1572	1572	1572	1572	0
103	20240117	173300	114364063	1572	1572	1572	1572	0
104	20240117	173200	114364063	1572	1572	1572	1572	0
105	20240117	173100	114364063	1572	1572	1572	1572	0
106	20240117	173000	114364063	1572	1572	1572	1572	0
107	20240117	172900	114364063	1572	1572	1572	1572	0
108	20240117	172800	114364063	1572	1572	1572	1572	0
109	20240117	172700	114364063	1572	1572	1572	1572	0
110	20240117	172600	114364063	1572	1572	1572	1572	0
111	20240117	172500	114364063	1572	1572	1572	1572	0
112	20240117	172400	114364063	1572	1572	1572	1572	0
113	20240117	172300	114364063	1572	1572	1572	1572	0
114	20240117	172200	114364063	1572	1572	1572	1572	0
115	20240117	172100	114364063	1572	1572	1572	1572	0
116	20240117	172000	114364063	1572	1572	1572	1572	0
117	20240117	171900	114364063	1572	1572	1572	1572	0
118	20240117	171800	114364063	1572	1572	1572	1572	0
119	20240117	171700	114364063	1572	1572	1572	1572	0
120	20240117	171600	114364063	1572	1572	1572	1572	0
121	20240117	171500	114364063	1572	1572	1572	1572	0
122	20240117	171400	114364063	1572	1572	1572	1572	528
123	20240117	171300	114364063	1572	1572	1572	1572	0
124	20240117	171200	114364063	1572	1572	1572	1572	0
125	20240117	171100	114364063	1572	1572	1572	1572	0
126	20240117	171000	114364063	1572	1572	1572	1572	0
127	20240117	170900	114364063	1572	1572	1572	1572	0
128	20240117	170800	114364063	1572	1572	1572	1572	0
129	20240117	170700	114364063	1572	1572	1572	1572	0
130	20240117	170600	114364063	1572	1572	1572	1572	0
131	20240117	170500	114364063	1572	1572	1572	1572	0
132	20240117	170400	114364063	1572	1572	1572	1572	0
133	20240117	170300	114364063	1572	1572	1572	1572	0
134	20240117	170200	114364063	1572	1572	1572	1572	0
135	20240117	170100	114364063	1572	1572	1572	1572	0
136	20240117	170000	114364063	1572	1572	1572	1572	0
137	20240117	165900	114364063	1572	1572	1572	1572	0
138	20240117	165800	114364063	1572	1572	1572	1572	0
139	20240117	165700	114364063	1572	1572	1572	1572	0
140	20240117	165600	114364063	1572	1572	1572	1572	0
141	20240117	165500	114364063	1572	1572	1572	1572	0
142	20240117	165400	114364063	1572	1572	1572	1572	0
143	20240117	165300	114364063	1572	1572	1572	1572	0
144	20240117	165200	114364063	1572	1572	1572	1572	0
145	20240117	165100	114364063	1572	1572	1572	1572	0
146	20240117	165000	114364063	1572	1572	1572	1572	0
147	20240117	164900	114364063	1572	1572	1572	1572	0
148	20240117	164800	114364063	1572	1572	1572	1572	0
149	20240117	164700	114364063	1572	1572	1572	1572	0
150	20240117	164600	114364063	1572	1572	1572	1572	0
151	20240117	164500	114364063	1572	1572	1572	1572	0
152	20240117	164400	114364063	1572	1572	1572	1572	528
153	20240117	164300	114364063	1572	1572	1572	1572	0
154	20240117	164200	114364063	1572	1572	1572	1572	0
155	20240117	164100	114364063	1572	1572	1572	1572	0
156	20240117	164000	114364063	1572	1572	1572	1572	0
157	20240117	163900	114364063	1572	1572	1572	1572	0
158	20240117	163800	114364063	1572	1572	1572	1572	0
159	20240117	163700	114364063	1572	1572	1572	1572	0
160	20240117	163600	114364063	1572	1572	1572	1572	0
161	20240117	163500	114364063	1572	1572	1572	1572	0
162	20240117	163400	114364063	1572	1572	1572	1572	0
163	20240117	163300	114364063	1572	1572	1572	1572	0
164	20240117	163200	114364063	1572	1572	1572	1572	0
165	20240117	163100	114364063	1572	1572	1572	1572	0
166	20240117	163000	114364063	1572	1572	1572	1572	0
167	20240117	162900	114364063	1572	1572	1572	1572	0
168	20240117	162800	114364063	1572	1572	1572	1572	0
169	20240117	162700	114364063	1572	1572	1572	1572	0
170	20240117	162600	114364063	1572	1572	1572	1572	0
171	20240117	162500	114364063	1572	1572	1572	1572	0
172	20240117	162400	114364063	1572	1572	1572	1572	0
173	20240117	162300	114364063	1572	1572	1572	1572	0
174	20240117	162200	114364063	1572	1572	1572	1572	0
175	20240117	162100	114364063	1572	1572	1572	1572	0
176	20240117	162000	114364063	1572	1572	1572	1572	0
177	20240117	161900	114364063	1572	1572	1572	1572	0
178	20240117	161800	114364063	1572	1572	1572	1572	0
179	20240117	161700	114364063	1572	1572	1572	1572	0
180	20240117	161600	114364063	1572	1572	1572	1572	0
181	20240117	161500	114364063	1572	1572	1572	1572	0
182	20240117	161400	114364063	1572	1572	1572	1572	528
183	20240117	161300	114364063	1572	1572	1572	1572	0
184	20240117	161200	114364063	1572	1572	1572	1572	0
185	20240117	161100	114364063	1572	1572	1572	1572	0
186	20240117	161000	114364063	1572	1572	1572	1572	0
187	20240117	160900	114364063	1572	1572	1572	1572	0
188	20240117	160800	114364063	1572	1572	1572	1572	0
189	20240117	160700	114364063	1572	1572	1572	1572	0
190	20240117	160600	114364063	1572	1572	1572	1572	0
191	20240117	160500	114364063	1572	1572	1572	1572	0
192	20240117	160400	114364063	1572	1572	1572	1572	0
193	20240117	160300	114364063	1572	1572	1572	1572	0
194	20240117	160200	114364063	1572	1572	1572	1572	0
195	20240117	160100	114364063	1572	1572	1572	1572	0
196	20240117	160000	114364063	1572	1572	1572	1572	0
197	20240117	155900	114364063	1572	1572	1572	1572	0
198	20240117	155800	114364063	1572	1572	1572	1572	0
199	20240117	155700	114364063	1572	1572	1572	1572	0
200	20240117	155600	114364063	1572	1572	1572	1572	0
201	20240117	155500	114364063	1572	1572	1572	1572	0
202	20240117	155400	114364063	1572	1572	1572	1572	0
203	20240117	155300	114364063	1572	1572	1572	1572	0
204	20240117	155200	114364063	1572	1572	1572	1572	0
205	20240117	155100	114364063	1572	1572	1572	1572	0
206	20240117	155000	114364063	1572	1572	1572	1572	0
207	20240117	154900	114364063	1572	1572	1572	1572	0
208	20240117	154800	114364063	1572	1572	1572	1572	0
209	20240117	154700	114364063	1572	1572	1572	1572	0
210	20240117	154600	114364063	1572	1572	1572	1572	0
211	20240117	154500	114364063	1572	1572	1572	1572	0
212	20240117	154400	114364063	1572	1572	1572	1572	528
213	20240117	154300	114364063	1572	1572	1572	1572	0
214	20240117	154200	114364063	1572	1572	1572	1572	0
215	20240117	154100	114364063	1572	1572	1572	1572	0
216	20240117	154000	114364063	1572	1572	1572	1572	0
217	20240117	153900	114364063	1572	1572	1572	1572	0
218	20240117	153800	114364063	1572	1572	1572	1572	0
219	20240117	153700	114364063	1572	1572	1572	1572	0
220	20240117	153600	114364063	1572	1572	1572	1572	0
221	20240117	153500	114364063	1572	1572	1572	1572	0
222	20240117	153400	114364063	1572	1572	1572	1572	0
223	20240117	153300	114364063	1572	1572	1572	1572	0
224	20240117	153200	114364063	1572	1572	1572	1572	0
225	20240117	153100	114364063	1572	1572	1572	1572	0
226	20240117	153000	114364063	1572	1572	1572	1572	528
227	20240117	152900	113534047	1578	1578	1578	1578	0
228	20240117	152800	113534047	1578	1578	1578	1578	0
229	20240117	152700	113534047	1578	1578	1578	1578	0
230	20240117	152600	113534047	1578	1578	1578	1578	0
231	20240117	152500	113534047	1578	1578	1578	1578	0
232	20240117	152400	113534047	1578	1578	1578	1578	0
233	20240117	152300	113534047	1578	1578	1578	1578	0
234	20240117	152200	113534047	1578	1578	1578	1578	0
235	20240117	152100	113534047	1578	1578	1578	1578	0
236	20240117	152000	113534047	1578	1578	1578	1578	0
237	20240117	151900	113534047	1578	1572	1578	1572	41
238	20240117	151800	113469589	1572	1572	1572	1572	2
239	20240117	151700	113466445	1570	1570	1570	1570	100
240	20240117	151600	113309445	1570	1570	1570	1570	111
241	20240117	151500	113135175	1570	1570	1570	1570	0
242	20240117	151400	113135175	1570	1570	1570	1570	1
243	20240117	151300	113133605	1571	1571	1571	1571	164
244	20240117	151200	112875961	1571	1571	1571	1571	0
245	20240117	151100	112875961	1571	1572	1572	1571	93
246	20240117	151000	112729768	1572	1572	1572	1572	0
247	20240117	150900	112729768	1572	1572	1572	1572	0
248	20240117	150800	112729768	1572	1572	1572	1572	1
249	20240117	150700	112728196	1572	1574	1574	1572	130
250	20240117	150600	112523678	1572	1572	1572	1572	0
251	20240117	150500	112523678	1572	1572	1572	1572	0
252	20240117	150400	112523678	1572	1572	1572	1572	0
253	20240117	150300	112523678	1572	1572	1572	1572	0
254	20240117	150200	112523678	1572	1572	1572	1572	0
255	20240117	150100	112523678	1572	1572	1572	1572	0
256	20240117	150000	112523678	1572	1572	1572	1572	0
257	20240117	145900	112523678	1572	1572	1572	1572	0
258	20240117	145800	112523678	1572	1572	1572	1572	0
259	20240117	145700	112523678	1572	1572	1572	1572	1
260	20240117	145600	112522106	1571	1571	1571	1571	0
261	20240117	145500	112522106	1571	1571	1571	1571	0
262	20240117	145400	112522106	1571	1571	1571	1571	0
263	20240117	145300	112522106	1571	1571	1571	1571	0
264	20240117	145200	112522106	1571	1571	1571	1571	0
265	20240117	145100	112522106	1571	1571	1571	1571	1
266	20240117	145000	112520535	1570	1570	1570	1570	0
267	20240117	144900	112520535	1570	1570	1570	1570	0
268	20240117	144800	112520535	1570	1570	1570	1570	0
269	20240117	144700	112520535	1570	1570	1570	1570	0
270	20240117	144600	112520535	1570	1570	1570	1570	1
271	20240117	144500	112518965	1576	1570	1576	1570	33
272	20240117	144400	112466985	1570	1570	1570	1570	93
273	20240117	144300	112320975	1570	1570	1570	1570	0
274	20240117	144200	112320975	1570	1570	1570	1570	100
275	20240117	144100	112163975	1570	1570	1570	1570	0
276	20240117	144000	112163975	1570	1570	1570	1570	0
277	20240117	143900	112163975	1570	1570	1570	1570	0
278	20240117	143800	112163975	1570	1570	1570	1570	0
279	20240117	143700	112163975	1570	1570	1570	1570	0
280	20240117	143600	112163975	1570	1570	1570	1570	0
281	20240117	143500	112163975	1570	1570	1570	1570	54
282	20240117	143400	112079195	1570	1570	1570	1570	210
283	20240117	143300	111749495	1570	1570	1570	1570	0
284	20240117	143200	111749495	1570	1570	1570	1570	0
285	20240117	143100	111749495	1570	1570	1570	1570	1
286	20240117	143000	111747925	1570	1570	1570	1570	0
287	20240117	142900	111747925	1570	1570	1570	1570	0
288	20240117	142800	111747925	1570	1570	1570	1570	0
289	20240117	142700	111747925	1570	1570	1570	1570	0
290	20240117	142600	111747925	1570	1570	1570	1570	0
291	20240117	142500	111747925	1570	1570	1570	1570	0
292	20240117	142400	111747925	1570	1570	1570	1570	0
293	20240117	142300	111747925	1570	1570	1570	1570	0
294	20240117	142200	111747925	1570	1570	1570	1570	0
295	20240117	142100	111747925	1570	1570	1570	1570	0
296	20240117	142000	111747925	1570	1570	1570	1570	0
297	20240117	141900	111747925	1570	1571	1579	1570	51
298	20240117	141800	111667616	1570	1570	1570	1570	1
299	20240117	141700	111666046	1570	1569	1570	1569	40
300	20240117	141600	111603266	1567	1567	1567	1567	0
301	20240117	141500	111603266	1567	1567	1567	1567	0
302	20240117	141400	111603266	1567	1567	1567	1567	0
303	20240117	141300	111603266	1567	1567	1567	1567	0
304	20240117	141200	111603266	1567	1567	1567	1567	0
305	20240117	141100	111603266	1567	1567	1567	1567	0
306	20240117	141000	111603266	1567	1567	1567	1567	0
307	20240117	140900	111603266	1567	1567	1567	1567	0
308	20240117	140800	111603266	1567	1567	1567	1567	20
309	20240117	140700	111571926	1566	1566	1566	1566	0
310	20240117	140600	111571926	1566	1566	1566	1566	1
311	20240117	140500	111570360	1566	1566	1566	1566	0
312	20240117	140400	111570360	1566	1566	1566	1566	26
313	20240117	140300	111529644	1563	1563	1563	1563	0
314	20240117	140200	111529644	1563	1563	1563	1563	0
315	20240117	140100	111529644	1563	1563	1563	1563	0
316	20240117	140000	111529644	1563	1563	1563	1563	0
317	20240117	135900	111529644	1563	1563	1563	1563	0
318	20240117	135800	111529644	1563	1563	1563	1563	0
319	20240117	135700	111529644	1563	1563	1563	1563	0
320	20240117	135600	111529644	1563	1563	1563	1563	0
321	20240117	135500	111529644	1563	1563	1563	1563	0
322	20240117	135400	111529644	1563	1563	1563	1563	0
323	20240117	135300	111529644	1563	1563	1563	1563	0
324	20240117	135200	111529644	1563	1563	1563	1563	0
325	20240117	135100	111529644	1563	1563	1563	1563	0
326	20240117	135000	111529644	1563	1563	1563	1563	0
327	20240117	134900	111529644	1563	1563	1563	1563	0
328	20240117	134800	111529644	1563	1563	1563	1563	0
329	20240117	134700	111529644	1563	1563	1563	1563	0
330	20240117	134600	111529644	1563	1563	1563	1563	0
331	20240117	134500	111529644	1563	1563	1563	1563	0
332	20240117	134400	111529644	1563	1563	1563	1563	0
333	20240117	134300	111529644	1563	1563	1563	1563	0
334	20240117	134200	111529644	1563	1563	1563	1563	0
335	20240117	134100	111529644	1563	1563	1563	1563	0
336	20240117	134000	111529644	1563	1563	1563	1563	0
337	20240117	133900	111529644	1563	1563	1563	1563	0
338	20240117	133800	111529644	1563	1563	1563	1563	0
339	20240117	133700	111529644	1563	1563	1563	1563	100
340	20240117	133600	111373344	1563	1563	1563	1563	0
341	20240117	133500	111373344	1563	1563	1563	1563	0
342	20240117	133400	111373344	1563	1563	1563	1563	0
343	20240117	133300	111373344	1563	1563	1563	1563	0
344	20240117	133200	111373344	1563	1563	1563	1563	0
345	20240117	133100	111373344	1563	1563	1563	1563	0
346	20240117	133000	111373344	1563	1563	1563	1563	0
347	20240117	132900	111373344	1563	1563	1563	1563	0
348	20240117	132800	111373344	1563	1563	1563	1563	0
349	20240117	132700	111373344	1563	1568	1568	1563	285
350	20240117	132600	110926504	1568	1568	1568	1568	0
351	20240117	132500	110926504	1568	1568	1568	1568	0
352	20240117	132400	110926504	1568	1568	1568	1568	0
353	20240117	132300	110926504	1568	1570	1570	1568	1179
354	20240117	132200	109076904	1570	1570	1570	1570	0
355	20240117	132100	109076904	1570	1569	1570	1569	536
356	20240117	132000	108235390	1568	1568	1568	1568	10
357	20240117	131900	108219710	1563	1563	1563	1563	0
358	20240117	131800	108219710	1563	1563	1563	1563	0
359	20240117	131700	108219710	1563	1563	1563	1563	0
360	20240117	131600	108219710	1563	1563	1563	1563	0
361	20240117	131500	108219710	1563	1563	1563	1563	0
362	20240117	131400	108219710	1563	1563	1563	1563	0
363	20240117	131300	108219710	1563	1563	1563	1563	0
364	20240117	131200	108219710	1563	1563	1563	1563	1
365	20240117	131100	108218147	1561	1561	1561	1561	0
366	20240117	131000	108218147	1561	1561	1561	1561	1
367	20240117	130900	108216586	1568	1568	1568	1568	66
368	20240117	130800	108113098	1558	1558	1558	1558	1
369	20240117	130700	108111540	1567	1566	1567	1566	1001
370	20240117	130600	106543271	1567	1567	1567	1567	0
371	20240117	130500	106543271	1567	1567	1567	1567	0
372	20240117	130400	106543271	1567	1567	1567	1567	0
373	20240117	130300	106543271	1567	1567	1567	1567	510
374	20240117	130200	105744101	1567	1567	1567	1567	0
375	20240117	130100	105744101	1567	1567	1567	1567	0
376	20240117	130000	105744101	1567	1567	1567	1567	0
377	20240117	125900	105744101	1567	1567	1567	1567	0
378	20240117	125800	105744101	1567	1567	1567	1567	0
379	20240117	125700	105744101	1567	1567	1567	1567	0
380	20240117	125600	105744101	1567	1567	1567	1567	0
381	20240117	125500	105744101	1567	1567	1567	1567	0
382	20240117	125400	105744101	1567	1567	1567	1567	7
383	20240117	125300	105733132	1567	1567	1567	1567	3
384	20240117	125200	105728431	1567	1567	1567	1567	0
385	20240117	125100	105728431	1567	1567	1567	1567	0
386	20240117	125000	105728431	1567	1567	1567	1567	0
387	20240117	124900	105728431	1567	1567	1567	1567	0
388	20240117	124800	105728431	1567	1567	1567	1567	0
389	20240117	124700	105728431	1567	1567	1567	1567	0
390	20240117	124600	105728431	1567	1567	1567	1567	0
391	20240117	124500	105728431	1567	1567	1567	1567	11
392	20240117	124400	105711194	1567	1567	1567	1567	0
393	20240117	124300	105711194	1567	1563	1567	1563	332
394	20240117	124200	105192274	1563	1563	1563	1563	0
395	20240117	124100	105192274	1563	1563	1563	1563	0
396	20240117	124000	105192274	1563	1563	1563	1563	0
397	20240117	123900	105192274	1563	1563	1563	1563	0
398	20240117	123800	105192274	1563	1563	1563	1563	0
399	20240117	123700	105192274	1563	1563	1563	1563	0
400	20240117	123600	105192274	1563	1563	1563	1563	0
401	20240117	123500	105192274	1563	1563	1563	1563	0
402	20240117	123400	105192274	1563	1563	1563	1563	0
403	20240117	123300	105192274	1563	1563	1563	1563	0
404	20240117	123200	105192274	1563	1555	1563	1555	476
405	20240117	123100	104452086	1563	1563	1563	1563	0
406	20240117	123000	104452086	1563	1563	1563	1563	0
407	20240117	122900	104452086	1563	1563	1563	1563	0
408	20240117	122800	104452086	1563	1563	1563	1563	0
409	20240117	122700	104452086	1563	1563	1563	1563	1
410	20240117	122600	104450523	1555	1560	1560	1555	2360
411	20240117	122500	100778128	1569	1569	1569	1569	0
412	20240117	122400	100778128	1569	1569	1569	1569	1
413	20240117	122300	100776559	1558	1568	1568	1558	2659
414	20240117	122200	96627905	1569	1569	1569	1569	0
415	20240117	122100	96627905	1569	1578	1578	1569	2
416	20240117	122000	96624758	1569	1580	1580	1569	6
417	20240117	121900	96615333	1569	1580	1580	1569	2
418	20240117	121800	96612184	1569	1580	1580	1569	2
419	20240117	121700	96609035	1570	1581	1581	1568	124
420	20240117	121600	96413248	1570	1581	1581	1570	6
421	20240117	121500	96403806	1571	1571	1585	1571	516
422	20240117	121400	95590375	1568	1567	1568	1567	2000
423	20240117	121300	92454609	1568	1568	1568	1568	0
424	20240117	121200	92454609	1568	1568	1568	1568	0
425	20240117	121100	92454609	1568	1568	1568	1568	0
426	20240117	121000	92454609	1568	1568	1568	1568	0
427	20240117	120900	92454609	1568	1568	1568	1568	0
428	20240117	120800	92454609	1568	1560	1568	1560	207
429	20240117	120700	92131065	1568	1568	1568	1568	23
430	20240117	120600	92095001	1568	1568	1568	1568	0
431	20240117	120500	92095001	1568	1568	1568	1568	0
432	20240117	120400	92095001	1568	1568	1568	1568	0
433	20240117	120300	92095001	1568	1568	1568	1568	0
434	20240117	120200	92095001	1568	1568	1568	1568	0
435	20240117	120100	92095001	1568	1568	1568	1568	0
436	20240117	120000	92095001	1568	1568	1568	1568	0
437	20240117	115900	92095001	1568	1568	1568	1568	0
438	20240117	115800	92095001	1568	1568	1568	1568	0
439	20240117	115700	92095001	1568	1568	1568	1568	0
440	20240117	115600	92095001	1568	1568	1568	1568	11
441	20240117	115500	92077753	1569	1569	1569	1569	0
442	20240117	115400	92077753	1569	1569	1569	1569	0
443	20240117	115300	92077753	1569	1569	1569	1569	10
444	20240117	115200	92062063	1569	1569	1569	1569	0
445	20240117	115100	92062063	1569	1560	1569	1560	2193
446	20240117	115000	88640974	1560	1560	1560	1560	2
447	20240117	114900	88637854	1560	1560	1560	1560	1
448	20240117	114800	88636294	1560	1560	1560	1560	312
449	20240117	114700	88149574	1560	1560	1560	1560	0
450	20240117	114600	88149574	1560	1564	1564	1560	2601
451	20240117	114500	84089320	1575	1565	1575	1565	706
452	20240117	114400	82984420	1575	1575	1575	1575	0
453	20240117	114300	82984420	1575	1575	1575	1575	0
454	20240117	114200	82984420	1575	1575	1575	1575	0
455	20240117	114100	82984420	1575	1575	1575	1575	0
456	20240117	114000	82984420	1575	1566	1575	1565	1113
457	20240117	113900	81242525	1575	1575	1575	1575	0
458	20240117	113800	81242525	1575	1575	1575	1575	0
459	20240117	113700	81242525	1575	1575	1575	1575	1
460	20240117	113600	81240950	1575	1575	1575	1575	0
461	20240117	113500	81240950	1575	1575	1575	1575	5
462	20240117	113400	81233075	1575	1565	1575	1565	1428
463	20240117	113300	78998195	1565	1565	1565	1565	0
464	20240117	113200	78998195	1565	1565	1565	1565	0
465	20240117	113100	78998195	1565	1565	1565	1565	0
466	20240117	113000	78998195	1565	1565	1565	1565	0
467	20240117	112900	78998195	1565	1565	1565	1565	0
468	20240117	112800	78998195	1565	1565	1565	1565	0
469	20240117	112700	78998195	1565	1572	1575	1565	31
470	20240117	112600	78949451	1565	1565	1565	1565	0
471	20240117	112500	78949451	1565	1565	1565	1565	0
472	20240117	112400	78949451	1565	1565	1565	1565	0
473	20240117	112300	78949451	1565	1565	1565	1565	0
474	20240117	112200	78949451	1565	1565	1565	1565	0
475	20240117	112100	78949451	1565	1565	1565	1565	0
476	20240117	112000	78949451	1565	1565	1565	1565	0
477	20240117	111900	78949451	1565	1565	1565	1565	0
478	20240117	111800	78949451	1565	1565	1565	1565	0
479	20240117	111700	78949451	1565	1565	1565	1565	0
480	20240117	111600	78949451	1565	1565	1565	1565	0
481	20240117	111500	78949451	1565	1566	1566	1565	2
482	20240117	111400	78946320	1565	1565	1565	1565	0
483	20240117	111300	78946320	1565	1565	1565	1565	0
484	20240117	111200	78946320	1565	1565	1565	1565	0
485	20240117	111100	78946320	1565	1565	1565	1565	0
486	20240117	111000	78946320	1565	1565	1565	1565	0
487	20240117	110900	78946320	1565	1565	1565	1565	0
488	20240117	110800	78946320	1565	1565	1565	1565	0
489	20240117	110700	78946320	1565	1565	1565	1565	0
490	20240117	110600	78946320	1565	1565	1565	1565	0
491	20240117	110500	78946320	1565	1565	1565	1565	0
492	20240117	110400	78946320	1565	1565	1565	1565	0
493	20240117	110300	78946320	1565	1565	1565	1565	0
494	20240117	110200	78946320	1565	1565	1565	1565	0
495	20240117	110100	78946320	1565	1565	1565	1565	0
496	20240117	110000	78946320	1565	1566	1566	1565	10
497	20240117	105900	78930662	1566	1575	1575	1566	3
498	20240117	105800	78925946	1566	1566	1566	1566	1
499	20240117	105700	78924380	1565	1565	1565	1565	0
500	20240117	105600	78924380	1565	1570	1570	1565	111
501	20240117	105500	78750159	1564	1564	1564	1564	0
502	20240117	105400	78750159	1564	1564	1564	1564	0
503	20240117	105300	78750159	1564	1564	1564	1564	0
504	20240117	105200	78750159	1564	1564	1564	1564	0
505	20240117	105100	78750159	1564	1579	1579	1564	1021
506	20240117	105000	77138260	1569	1569	1569	1569	0
507	20240117	104900	77138260	1569	1579	1579	1569	9
508	20240117	104800	77124089	1568	1568	1568	1568	0
509	20240117	104700	77124089	1568	1568	1568	1568	0
510	20240117	104600	77124089	1568	1579	1579	1568	2
511	20240117	104500	77120942	1569	1569	1569	1569	0
512	20240117	104400	77120942	1569	1569	1569	1569	0
513	20240117	104300	77120942	1569	1569	1569	1569	0
514	20240117	104200	77120942	1569	1580	1580	1568	7
515	20240117	104100	77109942	1569	1574	1580	1568	36
516	20240117	104000	77053215	1565	1565	1565	1565	18
517	20240117	103900	77025045	1564	1563	1564	1563	3
518	20240117	103800	77020354	1564	1565	1565	1564	8
519	20240117	103700	77007836	1563	1565	1565	1563	500
520	20240117	103600	76225338	1563	1571	1571	1563	2070
521	20240117	103500	72985324	1571	1571	1571	1571	1
522	20240117	103400	72983753	1571	1571	1571	1571	0
523	20240117	103300	72983753	1571	1571	1571	1571	3
524	20240117	103200	72979040	1582	1582	1582	1582	4
525	20240117	103100	72972712	1571	1571	1571	1571	0
526	20240117	103000	72972712	1571	1571	1571	1571	1
527	20240117	102900	72971141	1582	1571	1582	1571	31
528	20240117	102800	72922110	1582	1582	1582	1582	0
529	20240117	102700	72922110	1582	1580	1582	1570	13
530	20240117	102600	72901568	1579	1579	1579	1567	61
531	20240117	102500	72805638	1577	1585	1597	1577	91
532	20240117	102400	72661223	1573	1564	1586	1562	58
533	20240117	102300	72569754	1564	1564	1564	1564	1
534	20240117	102200	72568190	1566	1566	1566	1566	213
535	20240117	102100	72234632	1562	1563	1563	1562	6
536	20240117	102000	72225255	1566	1573	1573	1563	2946
537	20240117	101900	67607434	1573	1573	1573	1573	1
538	20240117	101800	67605861	1572	1582	1582	1572	201
539	20240117	101700	67287889	1572	1572	1572	1572	0
540	20240117	101600	67287889	1572	1572	1572	1572	0
541	20240117	101500	67287889	1572	1572	1572	1572	0
542	20240117	101400	67287889	1572	1573	1573	1572	3
543	20240117	101300	67283172	1572	1575	1576	1572	27
544	20240117	101200	67240670	1575	1581	1593	1575	134
545	20240117	101100	67028254	1582	1592	1598	1582	117
546	20240117	101000	66841759	1585	1577	1598	1569	375
547	20240117	100900	66245839	1570	1567	1570	1566	667
548	20240117	100800	65198676	1568	1566	1570	1566	26
549	20240117	100700	65157909	1566	1574	1574	1566	625
550	20240117	100600	64176536	1576	1590	1590	1575	2331
551	20240117	100500	60500625	1591	1591	1591	1591	0
552	20240117	100400	60500625	1591	1591	1591	1591	0
553	20240117	100300	60500625	1591	1580	1591	1580	5984
554	20240117	100200	51045894	1580	1581	1581	1579	1089
555	20240117	100100	49325265	1580	1593	1593	1580	635
556	20240117	100000	48321235	1593	1593	1593	1593	0
557	20240117	095900	48321235	1593	1593	1593	1593	1
558	20240117	095800	48319642	1583	1583	1583	1581	7627
559	20240117	095700	36246104	1581	1588	1588	1581	1509
560	20240117	095600	33852894	1598	1589	1598	1588	1001
561	20240117	095500	32262373	1598	1598	1598	1598	0
562	20240117	095400	32262373	1598	1598	1598	1598	0
563	20240117	095300	32262373	1598	1598	1598	1598	0
564	20240117	095200	32262373	1598	1598	1598	1598	0
565	20240117	095100	32262373	1598	1598	1598	1598	1
566	20240117	095000	32260775	1589	1590	1590	1589	353
567	20240117	094900	31699638	1590	1590	1590	1590	0
568	20240117	094800	31699638	1590	1590	1590	1590	0
569	20240117	094700	31699638	1590	1590	1590	1590	0
570	20240117	094600	31699638	1590	1590	1590	1590	0
571	20240117	094500	31699638	1590	1590	1590	1590	0
572	20240117	094400	31699638	1590	1590	1590	1590	1
573	20240117	094300	31698048	1596	1596	1596	1596	0
574	20240117	094200	31698048	1596	1596	1596	1596	0
575	20240117	094100	31698048	1596	1596	1596	1596	0
576	20240117	094000	31698048	1596	1596	1596	1596	0
577	20240117	093900	31698048	1596	1589	1596	1589	21
578	20240117	093800	31664672	1596	1595	1596	1595	4
579	20240117	093700	31658291	1595	1595	1595	1595	5
580	20240117	093600	31650316	1589	1589	1589	1589	0
581	20240117	093500	31650316	1589	1589	1589	1589	0
582	20240117	093400	31650316	1589	1589	1589	1589	130
583	20240117	093300	31443746	1589	1589	1589	1589	0
584	20240117	093200	31443746	1589	1589	1589	1589	1
585	20240117	093100	31442157	1590	1590	1590	1590	300
586	20240117	093000	30965157	1590	1590	1590	1590	0
587	20240117	092900	30965157	1590	1590	1590	1590	0
588	20240117	092800	30965157	1590	1590	1590	1590	0
589	20240117	092700	30965157	1590	1593	1593	1590	204
590	20240117	092600	30640188	1588	1588	1588	1588	0
591	20240117	092500	30640188	1588	1588	1588	1588	0
592	20240117	092400	30640188	1588	1588	1588	1588	0
593	20240117	092300	30640188	1588	1588	1588	1588	0
594	20240117	092200	30640188	1588	1588	1588	1588	0
595	20240117	092100	30640188	1588	1588	1588	1588	0
596	20240117	092000	30640188	1588	1591	1591	1588	10001
597	20240117	091900	14757724	1591	1591	1591	1591	0
598	20240117	091800	14757724	1591	1591	1591	1591	4
599	20240117	091700	14751360	1591	1591	1591	1591	52
600	20240117	091600	14668628	1593	1593	1593	1593	0
601	20240117	091500	14668628	1593	1593	1593	1593	422
602	20240117	091400	13996382	1590	1590	1590	1590	0
603	20240117	091300	13996382	1590	1590	1590	1590	80
604	20240117	091200	13869182	1590	1593	1593	1590	956
605	20240117	091100	12347046	1593	1593	1593	1593	1
606	20240117	091000	12345453	1593	1593	1593	1593	1
607	20240117	090900	12343860	1593	1593	1593	1593	0
608	20240117	090800	12343860	1593	1593	1593	1593	0
609	20240117	090700	12343860	1593	1593	1593	1593	100
610	20240117	090600	12184560	1603	1603	1603	1603	2827
611	20240117	090500	7652879	1603	1595	1603	1595	2173
612	20240117	090400	4172936	1593	1593	1593	1593	205
613	20240117	090300	3846371	1599	1599	1599	1599	100
614	20240117	090200	3686471	1594	1597	1597	1594	1612
615	20240117	090100	1112711	1597	1597	1597	1597	21
616	20240117	090000	1079174	1597	1599	1599	1597	675