KissMeData/053060/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	193500	406698371	1772	1772	1772	1772	2751
3	20240117	193400	406698371	1772	1772	1772	1772	0
4	20240117	193300	406698371	1772	1772	1772	1772	0
5	20240117	193200	406698371	1772	1772	1772	1772	0
6	20240117	193100	406698371	1772	1772	1772	1772	0
7	20240117	193000	406698371	1772	1772	1772	1772	0
8	20240117	192900	406698371	1772	1772	1772	1772	0
9	20240117	192800	406698371	1772	1772	1772	1772	0
10	20240117	192700	406698371	1772	1772	1772	1772	0
11	20240117	192600	406698371	1772	1772	1772	1772	0
12	20240117	192500	406698371	1772	1772	1772	1772	0
13	20240117	192400	406698371	1772	1772	1772	1772	0
14	20240117	192300	406698371	1772	1772	1772	1772	0
15	20240117	192200	406698371	1772	1772	1772	1772	0
16	20240117	192100	406698371	1772	1772	1772	1772	0
17	20240117	192000	406698371	1772	1772	1772	1772	0
18	20240117	191900	406698371	1772	1772	1772	1772	0
19	20240117	191800	406698371	1772	1772	1772	1772	0
20	20240117	191700	406698371	1772	1772	1772	1772	0
21	20240117	191600	406698371	1772	1772	1772	1772	0
22	20240117	191500	406698371	1772	1772	1772	1772	0
23	20240117	191400	406698371	1772	1772	1772	1772	0
24	20240117	191300	406698371	1772	1772	1772	1772	0
25	20240117	191200	406698371	1772	1772	1772	1772	0
26	20240117	191100	406698371	1772	1772	1772	1772	0
27	20240117	191000	406698371	1772	1772	1772	1772	0
28	20240117	190900	406698371	1772	1772	1772	1772	0
29	20240117	190800	406698371	1772	1772	1772	1772	0
30	20240117	190700	406698371	1772	1772	1772	1772	0
31	20240117	190600	406698371	1772	1772	1772	1772	0
32	20240117	190500	406698371	1772	1772	1772	1772	2751
33	20240117	190400	406698371	1772	1772	1772	1772	0
34	20240117	190300	406698371	1772	1772	1772	1772	0
35	20240117	190200	406698371	1772	1772	1772	1772	0
36	20240117	190100	406698371	1772	1772	1772	1772	0
37	20240117	190000	406698371	1772	1772	1772	1772	0
38	20240117	185900	406698371	1772	1772	1772	1772	0
39	20240117	185800	406698371	1772	1772	1772	1772	0
40	20240117	185700	406698371	1772	1772	1772	1772	0
41	20240117	185600	406698371	1772	1772	1772	1772	0
42	20240117	185500	406698371	1772	1772	1772	1772	0
43	20240117	185400	406698371	1772	1772	1772	1772	0
44	20240117	185300	406698371	1772	1772	1772	1772	0
45	20240117	185200	406698371	1772	1772	1772	1772	0
46	20240117	185100	406698371	1772	1772	1772	1772	0
47	20240117	185000	406698371	1772	1772	1772	1772	0
48	20240117	184900	406698371	1772	1772	1772	1772	0
49	20240117	184800	406698371	1772	1772	1772	1772	0
50	20240117	184700	406698371	1772	1772	1772	1772	0
51	20240117	184600	406698371	1772	1772	1772	1772	0
52	20240117	184500	406698371	1772	1772	1772	1772	0
53	20240117	184400	406698371	1772	1772	1772	1772	0
54	20240117	184300	406698371	1772	1772	1772	1772	0
55	20240117	184200	406698371	1772	1772	1772	1772	0
56	20240117	184100	406698371	1772	1772	1772	1772	0
57	20240117	184000	406698371	1772	1772	1772	1772	0
58	20240117	183900	406698371	1772	1772	1772	1772	0
59	20240117	183800	406698371	1772	1772	1772	1772	0
60	20240117	183700	406698371	1772	1772	1772	1772	0
61	20240117	183600	406698371	1772	1772	1772	1772	0
62	20240117	183500	406698371	1772	1772	1772	1772	2751
63	20240117	183400	406698371	1772	1772	1772	1772	0
64	20240117	183300	406698371	1772	1772	1772	1772	0
65	20240117	183200	406698371	1772	1772	1772	1772	0
66	20240117	183100	406698371	1772	1772	1772	1772	0
67	20240117	183000	406698371	1772	1772	1772	1772	0
68	20240117	182900	406698371	1772	1772	1772	1772	0
69	20240117	182800	406698371	1772	1772	1772	1772	0
70	20240117	182700	406698371	1772	1772	1772	1772	0
71	20240117	182600	406698371	1772	1772	1772	1772	0
72	20240117	182500	406698371	1772	1772	1772	1772	0
73	20240117	182400	406698371	1772	1772	1772	1772	0
74	20240117	182300	406698371	1772	1772	1772	1772	0
75	20240117	182200	406698371	1772	1772	1772	1772	0
76	20240117	182100	406698371	1772	1772	1772	1772	0
77	20240117	182000	406698371	1772	1772	1772	1772	0
78	20240117	181900	406698371	1772	1772	1772	1772	0
79	20240117	181800	406698371	1772	1772	1772	1772	0
80	20240117	181700	406698371	1772	1772	1772	1772	0
81	20240117	181600	406698371	1772	1772	1772	1772	0
82	20240117	181500	406698371	1772	1772	1772	1772	0
83	20240117	181400	406698371	1772	1772	1772	1772	0
84	20240117	181300	406698371	1772	1772	1772	1772	0
85	20240117	181200	406698371	1772	1772	1772	1772	0
86	20240117	181100	406698371	1772	1772	1772	1772	0
87	20240117	181000	406698371	1772	1772	1772	1772	0
88	20240117	180900	406698371	1772	1772	1772	1772	0
89	20240117	180800	406698371	1772	1772	1772	1772	0
90	20240117	180700	406698371	1772	1772	1772	1772	0
91	20240117	180600	406698371	1772	1772	1772	1772	0
92	20240117	180500	406698371	1772	1772	1772	1772	2751
93	20240117	180400	406698371	1772	1772	1772	1772	0
94	20240117	180300	406698371	1772	1772	1772	1772	0
95	20240117	180200	406698371	1772	1772	1772	1772	0
96	20240117	180100	406698371	1772	1772	1772	1772	0
97	20240117	180000	406698371	1772	1772	1772	1772	0
98	20240117	175900	406698371	1772	1772	1772	1772	0
99	20240117	175800	406698371	1772	1772	1772	1772	0
100	20240117	175700	406698371	1772	1772	1772	1772	0
101	20240117	175600	406698371	1772	1772	1772	1772	0
102	20240117	175500	406698371	1772	1772	1772	1772	0
103	20240117	175400	406698371	1772	1772	1772	1772	0
104	20240117	175300	406698371	1772	1772	1772	1772	0
105	20240117	175200	406698371	1772	1772	1772	1772	0
106	20240117	175100	406698371	1772	1772	1772	1772	0
107	20240117	175000	406698371	1772	1772	1772	1772	0
108	20240117	174900	406698371	1772	1772	1772	1772	0
109	20240117	174800	406698371	1772	1772	1772	1772	0
110	20240117	174700	406698371	1772	1772	1772	1772	0
111	20240117	174600	406698371	1772	1772	1772	1772	0
112	20240117	174500	406698371	1772	1772	1772	1772	0
113	20240117	174400	406698371	1772	1772	1772	1772	0
114	20240117	174300	406698371	1772	1772	1772	1772	0
115	20240117	174200	406698371	1772	1772	1772	1772	0
116	20240117	174100	406698371	1772	1772	1772	1772	0
117	20240117	174000	406698371	1772	1772	1772	1772	0
118	20240117	173900	406698371	1772	1772	1772	1772	0
119	20240117	173800	406698371	1772	1772	1772	1772	0
120	20240117	173700	406698371	1772	1772	1772	1772	0
121	20240117	173600	406698371	1772	1772	1772	1772	0
122	20240117	173500	406698371	1772	1772	1772	1772	2751
123	20240117	173400	406698371	1772	1772	1772	1772	0
124	20240117	173300	406698371	1772	1772	1772	1772	0
125	20240117	173200	406698371	1772	1772	1772	1772	0
126	20240117	173100	406698371	1772	1772	1772	1772	0
127	20240117	173000	406698371	1772	1772	1772	1772	0
128	20240117	172900	406698371	1772	1772	1772	1772	0
129	20240117	172800	406698371	1772	1772	1772	1772	0
130	20240117	172700	406698371	1772	1772	1772	1772	0
131	20240117	172600	406698371	1772	1772	1772	1772	0
132	20240117	172500	406698371	1772	1772	1772	1772	0
133	20240117	172400	406698371	1772	1772	1772	1772	0
134	20240117	172300	406698371	1772	1772	1772	1772	0
135	20240117	172200	406698371	1772	1772	1772	1772	0
136	20240117	172100	406698371	1772	1772	1772	1772	0
137	20240117	172000	406698371	1772	1772	1772	1772	0
138	20240117	171900	406698371	1772	1772	1772	1772	0
139	20240117	171800	406698371	1772	1772	1772	1772	0
140	20240117	171700	406698371	1772	1772	1772	1772	0
141	20240117	171600	406698371	1772	1772	1772	1772	0
142	20240117	171500	406698371	1772	1772	1772	1772	0
143	20240117	171400	406698371	1772	1772	1772	1772	0
144	20240117	171300	406698371	1772	1772	1772	1772	0
145	20240117	171200	406698371	1772	1772	1772	1772	0
146	20240117	171100	406698371	1772	1772	1772	1772	0
147	20240117	171000	406698371	1772	1772	1772	1772	0
148	20240117	170900	406698371	1772	1772	1772	1772	0
149	20240117	170800	406698371	1772	1772	1772	1772	0
150	20240117	170700	406698371	1772	1772	1772	1772	0
151	20240117	170600	406698371	1772	1772	1772	1772	0
152	20240117	170500	406698371	1772	1772	1772	1772	2751
153	20240117	170400	406698371	1772	1772	1772	1772	0
154	20240117	170300	406698371	1772	1772	1772	1772	0
155	20240117	170200	406698371	1772	1772	1772	1772	0
156	20240117	170100	406698371	1772	1772	1772	1772	0
157	20240117	170000	406698371	1772	1772	1772	1772	0
158	20240117	165900	406698371	1772	1772	1772	1772	0
159	20240117	165800	406698371	1772	1772	1772	1772	0
160	20240117	165700	406698371	1772	1772	1772	1772	0
161	20240117	165600	406698371	1772	1772	1772	1772	0
162	20240117	165500	406698371	1772	1772	1772	1772	0
163	20240117	165400	406698371	1772	1772	1772	1772	0
164	20240117	165300	406698371	1772	1772	1772	1772	0
165	20240117	165200	406698371	1772	1772	1772	1772	0
166	20240117	165100	406698371	1772	1772	1772	1772	0
167	20240117	165000	406698371	1772	1772	1772	1772	0
168	20240117	164900	406698371	1772	1772	1772	1772	0
169	20240117	164800	406698371	1772	1772	1772	1772	0
170	20240117	164700	406698371	1772	1772	1772	1772	0
171	20240117	164600	406698371	1772	1772	1772	1772	0
172	20240117	164500	406698371	1772	1772	1772	1772	0
173	20240117	164400	406698371	1772	1772	1772	1772	0
174	20240117	164300	406698371	1772	1772	1772	1772	0
175	20240117	164200	406698371	1772	1772	1772	1772	0
176	20240117	164100	406698371	1772	1772	1772	1772	0
177	20240117	164000	406698371	1772	1772	1772	1772	0
178	20240117	163900	406698371	1772	1772	1772	1772	0
179	20240117	163800	406698371	1772	1772	1772	1772	0
180	20240117	163700	406698371	1772	1772	1772	1772	0
181	20240117	163600	406698371	1772	1772	1772	1772	0
182	20240117	163500	406698371	1772	1772	1772	1772	2751
183	20240117	163400	406698371	1772	1772	1772	1772	0
184	20240117	163300	406698371	1772	1772	1772	1772	0
185	20240117	163200	406698371	1772	1772	1772	1772	0
186	20240117	163100	406698371	1772	1772	1772	1772	0
187	20240117	163000	406698371	1772	1772	1772	1772	0
188	20240117	162900	406698371	1772	1772	1772	1772	0
189	20240117	162800	406698371	1772	1772	1772	1772	0
190	20240117	162700	406698371	1772	1772	1772	1772	0
191	20240117	162600	406698371	1772	1772	1772	1772	0
192	20240117	162500	406698371	1772	1772	1772	1772	0
193	20240117	162400	406698371	1772	1772	1772	1772	0
194	20240117	162300	406698371	1772	1772	1772	1772	0
195	20240117	162200	406698371	1772	1772	1772	1772	0
196	20240117	162100	406698371	1772	1772	1772	1772	0
197	20240117	162000	406698371	1772	1772	1772	1772	0
198	20240117	161900	406698371	1772	1772	1772	1772	0
199	20240117	161800	406698371	1772	1772	1772	1772	0
200	20240117	161700	406698371	1772	1772	1772	1772	0
201	20240117	161600	406698371	1772	1772	1772	1772	0
202	20240117	161500	406698371	1772	1772	1772	1772	0
203	20240117	161400	406698371	1772	1772	1772	1772	0
204	20240117	161300	406698371	1772	1772	1772	1772	0
205	20240117	161200	406698371	1772	1772	1772	1772	0
206	20240117	161100	406698371	1772	1772	1772	1772	0
207	20240117	161000	406698371	1772	1772	1772	1772	0
208	20240117	160900	406698371	1772	1772	1772	1772	0
209	20240117	160800	406698371	1772	1772	1772	1772	0
210	20240117	160700	406698371	1772	1772	1772	1772	0
211	20240117	160600	406698371	1772	1772	1772	1772	0
212	20240117	160500	406698371	1772	1772	1772	1772	2751
213	20240117	160400	406698371	1772	1772	1772	1772	0
214	20240117	160300	406698371	1772	1772	1772	1772	0
215	20240117	160200	406698371	1772	1772	1772	1772	0
216	20240117	160100	406698371	1772	1772	1772	1772	0
217	20240117	160000	406698371	1772	1772	1772	1772	0
218	20240117	155900	406698371	1772	1772	1772	1772	0
219	20240117	155800	406698371	1772	1772	1772	1772	0
220	20240117	155700	406698371	1772	1772	1772	1772	0
221	20240117	155600	406698371	1772	1772	1772	1772	0
222	20240117	155500	406698371	1772	1772	1772	1772	0
223	20240117	155400	406698371	1772	1772	1772	1772	0
224	20240117	155300	406698371	1772	1772	1772	1772	0
225	20240117	155200	406698371	1772	1772	1772	1772	0
226	20240117	155100	406698371	1772	1772	1772	1772	0
227	20240117	155000	406698371	1772	1772	1772	1772	0
228	20240117	154900	406698371	1772	1772	1772	1772	0
229	20240117	154800	406698371	1772	1772	1772	1772	0
230	20240117	154700	406698371	1772	1772	1772	1772	0
231	20240117	154600	406698371	1772	1772	1772	1772	0
232	20240117	154500	406698371	1772	1772	1772	1772	0
233	20240117	154400	406698371	1772	1772	1772	1772	0
234	20240117	154300	406698371	1772	1772	1772	1772	0
235	20240117	154200	406698371	1772	1772	1772	1772	0
236	20240117	154100	406698371	1772	1772	1772	1772	0
237	20240117	154000	406698371	1772	1772	1772	1772	0
238	20240117	153900	406698371	1772	1772	1772	1772	0
239	20240117	153800	406698371	1772	1772	1772	1772	0
240	20240117	153700	406698371	1772	1772	1772	1772	0
241	20240117	153600	406698371	1772	1772	1772	1772	0
242	20240117	153500	406698371	1772	1772	1772	1772	2751
243	20240117	153400	406698371	1772	1772	1772	1772	0
244	20240117	153300	406698371	1772	1772	1772	1772	0
245	20240117	153200	406698371	1772	1772	1772	1772	0
246	20240117	153100	406698371	1772	1772	1772	1772	0
247	20240117	153000	406698371	1772	1772	1772	1772	2751
248	20240117	152900	401823599	1773	1773	1773	1773	0
249	20240117	152800	401823599	1773	1773	1773	1773	0
250	20240117	152700	401823599	1773	1773	1773	1773	0
251	20240117	152600	401823599	1773	1773	1773	1773	0
252	20240117	152500	401823599	1773	1773	1773	1773	0
253	20240117	152400	401823599	1773	1773	1773	1773	0
254	20240117	152300	401823599	1773	1773	1773	1773	0
255	20240117	152200	401823599	1773	1773	1773	1773	0
256	20240117	152100	401823599	1773	1773	1773	1773	0
257	20240117	152000	401823599	1773	1773	1773	1773	0
258	20240117	151900	401823599	1773	1768	1773	1768	460
259	20240117	151800	401009325	1761	1764	1764	1761	185
260	20240117	151700	400683337	1768	1765	1768	1763	344
261	20240117	151600	400076569	1768	1768	1768	1768	8
262	20240117	151500	400062425	1765	1765	1765	1765	0
263	20240117	151400	400062425	1765	1765	1765	1765	10
264	20240117	151300	400044775	1768	1768	1769	1768	66
265	20240117	151200	399928069	1768	1765	1768	1764	40
266	20240117	151100	399857465	1769	1768	1769	1764	61
267	20240117	151000	399749753	1764	1765	1768	1764	373
268	20240117	150900	399091490	1768	1766	1768	1766	63
269	20240117	150800	398980146	1766	1766	1766	1765	74
270	20240117	150700	398849502	1763	1764	1764	1763	3500
271	20240117	150600	392679001	1768	1768	1768	1768	1
272	20240117	150500	392677233	1769	1768	1769	1768	59
273	20240117	150400	392572872	1770	1770	1770	1770	19
274	20240117	150300	392539242	1770	1770	1770	1770	0
275	20240117	150200	392539242	1770	1770	1770	1770	0
276	20240117	150100	392539242	1770	1763	1770	1760	326
277	20240117	150000	391964467	1770	1770	1770	1770	0
278	20240117	145900	391964467	1770	1770	1770	1770	400
279	20240117	145800	391256467	1769	1765	1770	1761	312
280	20240117	145700	390704565	1761	1769	1770	1761	176
281	20240117	145600	390393595	1767	1770	1770	1767	308
282	20240117	145500	389848519	1770	1770	1770	1770	150
283	20240117	145400	389583019	1770	1770	1770	1770	0
284	20240117	145300	389583019	1770	1770	1770	1770	1
285	20240117	145200	389581249	1760	1768	1768	1760	1093
286	20240117	145100	387656974	1768	1768	1768	1768	0
287	20240117	145000	387656974	1768	1769	1769	1768	890
288	20240117	144900	386082574	1762	1763	1763	1762	61
289	20240117	144800	385975082	1769	1769	1769	1769	0
290	20240117	144700	385975082	1769	1765	1769	1764	3627
291	20240117	144600	379570356	1763	1761	1763	1761	96
292	20240117	144500	379401140	1761	1761	1761	1761	85
293	20240117	144400	379251455	1761	1761	1761	1761	0
294	20240117	144300	379251455	1761	1761	1761	1761	0
295	20240117	144200	379251455	1761	1761	1761	1761	0
296	20240117	144100	379251455	1761	1761	1761	1761	0
297	20240117	144000	379251455	1761	1761	1761	1761	501
298	20240117	143900	378369194	1761	1761	1761	1761	201
299	20240117	143800	378015233	1761	1761	1761	1761	0
300	20240117	143700	378015233	1761	1761	1761	1761	12
301	20240117	143600	377994101	1761	1761	1761	1761	1302
302	20240117	143500	375701279	1766	1764	1766	1764	501
303	20240117	143400	374816723	1767	1767	1767	1767	0
304	20240117	143300	374816723	1767	1767	1767	1767	25
305	20240117	143200	374772548	1767	1767	1767	1767	27
306	20240117	143100	374724839	1767	1767	1767	1767	0
307	20240117	143000	374724839	1767	1767	1767	1767	0
308	20240117	142900	374724839	1767	1767	1767	1767	0
309	20240117	142800	374724839	1767	1767	1767	1767	414
310	20240117	142700	373993301	1767	1767	1767	1767	0
311	20240117	142600	373993301	1767	1767	1767	1767	1
312	20240117	142500	373991534	1761	1761	1761	1761	2
313	20240117	142400	373988012	1767	1767	1767	1767	0
314	20240117	142300	373988012	1767	1762	1767	1761	321
315	20240117	142200	373421674	1762	1762	1762	1762	16
316	20240117	142100	373393482	1762	1762	1762	1762	149
317	20240117	142000	373130944	1767	1767	1767	1767	0
318	20240117	141900	373130944	1767	1767	1767	1767	0
319	20240117	141800	373130944	1767	1767	1767	1767	0
320	20240117	141700	373130944	1767	1767	1767	1767	56
321	20240117	141600	373031992	1760	1762	1762	1760	2000
322	20240117	141500	369509671	1767	1767	1767	1767	0
323	20240117	141400	369509671	1767	1767	1767	1767	1
324	20240117	141300	369507904	1767	1762	1767	1762	17
325	20240117	141200	369477945	1762	1762	1762	1762	204
326	20240117	141100	369118497	1762	1763	1763	1762	170
327	20240117	141000	368818855	1767	1767	1767	1767	0
328	20240117	140900	368818855	1767	1767	1767	1767	0
329	20240117	140800	368818855	1767	1767	1767	1767	0
330	20240117	140700	368818855	1767	1767	1767	1767	0
331	20240117	140600	368818855	1767	1767	1767	1767	0
332	20240117	140500	368818855	1767	1767	1767	1767	0
333	20240117	140400	368818855	1767	1767	1767	1767	1
334	20240117	140300	368817088	1768	1768	1768	1768	0
335	20240117	140200	368817088	1768	1767	1768	1767	56
336	20240117	140100	368718084	1767	1767	1767	1767	100
337	20240117	140000	368541384	1767	1767	1767	1767	0
338	20240117	135900	368541384	1767	1767	1767	1767	0
339	20240117	135800	368541384	1767	1759	1767	1759	205
340	20240117	135700	368179277	1759	1760	1760	1759	300
341	20240117	135600	367651489	1760	1772	1772	1760	50650
342	20240117	135500	278403849	1773	1773	1773	1773	0
343	20240117	135400	278403849	1773	1773	1773	1773	0
344	20240117	135300	278403849	1773	1773	1773	1773	1
345	20240117	135200	278402076	1773	1773	1773	1773	0
346	20240117	135100	278402076	1773	1773	1773	1773	0
347	20240117	135000	278402076	1773	1771	1773	1771	41
348	20240117	134900	278329386	1770	1770	1770	1770	16
349	20240117	134800	278301066	1770	1770	1770	1770	0
350	20240117	134700	278301066	1770	1770	1770	1770	16
351	20240117	134600	278272746	1770	1770	1770	1770	0
352	20240117	134500	278272746	1770	1770	1770	1770	0
353	20240117	134400	278272746	1770	1770	1770	1770	0
354	20240117	134300	278272746	1770	1770	1770	1770	16
355	20240117	134200	278244426	1770	1770	1770	1770	223
356	20240117	134100	277849716	1770	1770	1770	1770	0
357	20240117	134000	277849716	1770	1770	1770	1770	0
358	20240117	133900	277849716	1770	1770	1770	1770	0
359	20240117	133800	277849716	1770	1770	1770	1770	0
360	20240117	133700	277849716	1770	1767	1770	1767	128
361	20240117	133600	277623207	1766	1766	1766	1766	0
362	20240117	133500	277623207	1766	1768	1768	1766	1217
363	20240117	133400	275472612	1768	1768	1768	1768	17
364	20240117	133300	275442556	1768	1771	1771	1768	2086
365	20240117	133200	271751302	1774	1774	1774	1774	0
366	20240117	133100	271751302	1774	1772	1774	1772	301
367	20240117	133000	271217786	1772	1772	1772	1772	0
368	20240117	132900	271217786	1772	1772	1772	1772	200
369	20240117	132800	270863386	1772	1772	1772	1772	0
370	20240117	132700	270863386	1772	1772	1772	1772	0
371	20240117	132600	270863386	1772	1772	1772	1772	0
372	20240117	132500	270863386	1772	1772	1772	1772	0
373	20240117	132400	270863386	1772	1772	1772	1772	0
374	20240117	132300	270863386	1772	1772	1772	1772	0
375	20240117	132200	270863386	1772	1772	1772	1772	1188
376	20240117	132100	268758250	1772	1774	1774	1772	2369
377	20240117	132000	264560377	1774	1774	1774	1774	0
378	20240117	131900	264560377	1774	1774	1774	1774	0
379	20240117	131800	264560377	1774	1774	1774	1774	0
380	20240117	131700	264560377	1774	1774	1774	1774	0
381	20240117	131600	264560377	1774	1774	1774	1774	20
382	20240117	131500	264524897	1774	1774	1774	1774	18
383	20240117	131400	264492965	1772	1772	1772	1772	0
384	20240117	131300	264492965	1772	1772	1772	1772	17
385	20240117	131200	264462841	1772	1772	1772	1772	65
386	20240117	131100	264347661	1775	1775	1775	1775	0
387	20240117	131000	264347661	1775	1775	1775	1775	1
388	20240117	130900	264345886	1775	1775	1775	1775	20
389	20240117	130800	264310386	1775	1775	1775	1775	43
390	20240117	130700	264234061	1775	1772	1775	1772	145
391	20240117	130600	263977043	1772	1773	1773	1772	28
392	20240117	130500	263927400	1773	1773	1773	1773	1
393	20240117	130400	263925627	1775	1775	1775	1775	0
394	20240117	130300	263925627	1775	1775	1775	1775	0
395	20240117	130200	263925627	1775	1775	1775	1775	0
396	20240117	130100	263925627	1775	1775	1775	1775	0
397	20240117	130000	263925627	1775	1775	1775	1775	0
398	20240117	125900	263925627	1775	1775	1775	1775	1
399	20240117	125800	263923852	1773	1773	1773	1773	592
400	20240117	125700	262874236	1773	1773	1773	1773	0
401	20240117	125600	262874236	1773	1773	1773	1773	0
402	20240117	125500	262874236	1773	1773	1773	1773	310
403	20240117	125400	262324606	1773	1773	1773	1773	0
404	20240117	125300	262324606	1773	1773	1773	1773	0
405	20240117	125200	262324606	1773	1773	1773	1773	17
406	20240117	125100	262294465	1773	1773	1773	1773	0
407	20240117	125000	262294465	1773	1773	1773	1773	0
408	20240117	124900	262294465	1773	1773	1773	1773	17
409	20240117	124800	262264324	1773	1773	1773	1773	70
410	20240117	124700	262140214	1773	1773	1773	1773	0
411	20240117	124600	262140214	1773	1773	1773	1773	0
412	20240117	124500	262140214	1773	1773	1773	1773	86
413	20240117	124400	261987736	1772	1772	1772	1772	0
414	20240117	124300	261987736	1772	1772	1772	1772	17
415	20240117	124200	261957612	1772	1772	1772	1772	24
416	20240117	124100	261915084	1775	1775	1775	1775	0
417	20240117	124000	261915084	1775	1775	1775	1775	0
418	20240117	123900	261915084	1775	1775	1775	1775	39
419	20240117	123800	261845859	1775	1775	1775	1775	0
420	20240117	123700	261845859	1775	1772	1775	1772	18
421	20240117	123600	261813960	1772	1772	1772	1772	0
422	20240117	123500	261813960	1772	1772	1772	1772	0
423	20240117	123400	261813960	1772	1772	1772	1772	17
424	20240117	123300	261783836	1772	1772	1772	1772	3
425	20240117	123200	261778520	1772	1772	1772	1772	0
426	20240117	123100	261778520	1772	1772	1772	1772	17
427	20240117	123000	261748396	1772	1772	1772	1772	67
428	20240117	122900	261629672	1772	1772	1772	1772	0
429	20240117	122800	261629672	1772	1772	1772	1772	17
430	20240117	122700	261599548	1772	1772	1772	1772	0
431	20240117	122600	261599548	1772	1775	1775	1772	163
432	20240117	122500	261310709	1775	1775	1775	1775	0
433	20240117	122400	261310709	1775	1772	1775	1772	307
434	20240117	122300	260766327	1775	1775	1775	1775	0
435	20240117	122200	260766327	1775	1775	1775	1775	0
436	20240117	122100	260766327	1775	1775	1775	1775	25
437	20240117	122000	260721952	1772	1772	1772	1772	0
438	20240117	121900	260721952	1772	1772	1772	1772	17
439	20240117	121800	260691828	1772	1773	1773	1772	1065
440	20240117	121700	258804309	1775	1775	1775	1775	0
441	20240117	121600	258804309	1775	1775	1775	1775	0
442	20240117	121500	258804309	1775	1775	1775	1775	1
443	20240117	121400	258802534	1774	1774	1774	1774	17
444	20240117	121300	258772376	1774	1774	1774	1774	0
445	20240117	121200	258772376	1774	1774	1774	1774	0
446	20240117	121100	258772376	1774	1774	1774	1774	20
447	20240117	121000	258736896	1773	1773	1773	1773	17
448	20240117	120900	258706755	1773	1773	1773	1773	806
449	20240117	120800	257277717	1774	1774	1774	1774	0
450	20240117	120700	257277717	1774	1775	1775	1774	23
451	20240117	120600	257236912	1775	1775	1775	1775	0
452	20240117	120500	257236912	1775	1775	1775	1775	6
453	20240117	120400	257226262	1775	1775	1775	1775	11
454	20240117	120300	257206737	1775	1775	1775	1775	0
455	20240117	120200	257206737	1775	1775	1775	1775	17
456	20240117	120100	257176562	1775	1775	1775	1775	0
457	20240117	120000	257176562	1775	1775	1775	1775	0
458	20240117	115900	257176562	1775	1775	1775	1775	0
459	20240117	115800	257176562	1775	1776	1776	1775	429
460	20240117	115700	256415061	1776	1776	1776	1776	0
461	20240117	115600	256415061	1776	1776	1776	1776	0
462	20240117	115500	256415061	1776	1776	1776	1776	281
463	20240117	115400	255916005	1780	1780	1780	1780	0
464	20240117	115300	255916005	1780	1780	1780	1780	1
465	20240117	115200	255914225	1778	1779	1779	1778	59
466	20240117	115100	255809317	1780	1780	1780	1780	0
467	20240117	115000	255809317	1780	1780	1780	1780	0
468	20240117	114900	255809317	1780	1780	1780	1780	1
469	20240117	114800	255807537	1780	1780	1780	1780	0
470	20240117	114700	255807537	1780	1780	1780	1780	0
471	20240117	114600	255807537	1780	1780	1780	1780	2147
472	20240117	114500	251985877	1780	1780	1780	1780	77
473	20240117	114400	251848817	1790	1790	1790	1790	0
474	20240117	114300	251848817	1790	1790	1790	1790	1
475	20240117	114200	251847027	1790	1790	1790	1790	0
476	20240117	114100	251847027	1790	1790	1790	1790	26
477	20240117	114000	251800487	1790	1790	1790	1790	500
478	20240117	113900	250905487	1790	1790	1790	1790	0
479	20240117	113800	250905487	1790	1790	1790	1790	0
480	20240117	113700	250905487	1790	1790	1790	1790	273
481	20240117	113600	250416817	1790	1790	1790	1790	1
482	20240117	113500	250415027	1795	1795	1795	1795	4
483	20240117	113400	250407847	1790	1790	1790	1790	17
484	20240117	113300	250377417	1790	1790	1790	1790	0
485	20240117	113200	250377417	1790	1790	1790	1790	300
486	20240117	113100	249840417	1795	1795	1795	1795	0
487	20240117	113000	249840417	1795	1795	1795	1795	0
488	20240117	112900	249840417	1795	1795	1795	1795	0
489	20240117	112800	249840417	1795	1795	1795	1795	0
490	20240117	112700	249840417	1795	1795	1795	1795	2500
491	20240117	112600	245352917	1795	1795	1795	1795	483
492	20240117	112500	244485932	1795	1795	1795	1795	17
493	20240117	112400	244455417	1795	1795	1795	1795	346
494	20240117	112300	243834347	1795	1795	1795	1795	104
495	20240117	112200	243647667	1795	1795	1795	1795	900
496	20240117	112100	242032167	1795	1795	1795	1795	0
497	20240117	112000	242032167	1795	1795	1795	1795	0
498	20240117	111900	242032167	1795	1795	1795	1795	17
499	20240117	111800	242001652	1795	1795	1795	1795	13
500	20240117	111700	241978317	1795	1795	1795	1795	0
501	20240117	111600	241978317	1795	1795	1795	1795	17
502	20240117	111500	241947802	1795	1795	1795	1795	0
503	20240117	111400	241947802	1795	1795	1795	1795	0
504	20240117	111300	241947802	1795	1795	1795	1795	17
505	20240117	111200	241917287	1795	1795	1795	1795	9
506	20240117	111100	241901132	1800	1800	1800	1800	0
507	20240117	111000	241901132	1800	1800	1800	1800	120
508	20240117	110900	241685132	1800	1800	1800	1800	0
509	20240117	110800	241685132	1800	1800	1800	1800	0
510	20240117	110700	241685132	1800	1795	1800	1795	230
511	20240117	110600	241272195	1797	1789	1797	1789	7944
512	20240117	110500	227024378	1789	1789	1789	1789	0
513	20240117	110400	227024378	1789	1789	1789	1789	0
514	20240117	110300	227024378	1789	1789	1789	1789	0
515	20240117	110200	227024378	1789	1789	1789	1789	0
516	20240117	110100	227024378	1789	1789	1789	1789	0
517	20240117	110000	227024378	1789	1789	1789	1789	0
518	20240117	105900	227024378	1789	1789	1789	1789	0
519	20240117	105800	227024378	1789	1789	1789	1789	584
520	20240117	105700	225979602	1790	1790	1790	1790	0
521	20240117	105600	225979602	1790	1790	1790	1790	0
522	20240117	105500	225979602	1790	1773	1790	1773	23017
523	20240117	105400	184800151	1773	1775	1775	1773	119
524	20240117	105300	184589125	1779	1779	1779	1779	0
525	20240117	105200	184589125	1779	1779	1779	1779	150
526	20240117	105100	184322275	1779	1779	1779	1779	0
527	20240117	105000	184322275	1779	1775	1779	1775	110
528	20240117	104900	184127021	1779	1779	1779	1779	0
529	20240117	104800	184127021	1779	1776	1779	1776	36
530	20240117	104700	184063082	1780	1780	1780	1780	0
531	20240117	104600	184063082	1780	1780	1780	1780	0
532	20240117	104500	184063082	1780	1780	1780	1780	0
533	20240117	104400	184063082	1780	1780	1780	1780	0
534	20240117	104300	184063082	1780	1780	1780	1780	0
535	20240117	104200	184063082	1780	1780	1780	1780	0
536	20240117	104100	184063082	1780	1780	1780	1780	0
537	20240117	104000	184063082	1780	1780	1780	1780	138
538	20240117	103900	183817442	1780	1780	1780	1780	0
539	20240117	103800	183817442	1780	1780	1780	1780	280
540	20240117	103700	183319042	1780	1780	1780	1780	1
541	20240117	103600	183317262	1780	1778	1780	1778	1000
542	20240117	103500	181537567	1778	1778	1778	1778	0
543	20240117	103400	181537567	1778	1778	1778	1778	0
544	20240117	103300	181537567	1778	1778	1778	1778	0
545	20240117	103200	181537567	1778	1776	1779	1776	100
546	20240117	103100	181359962	1776	1774	1776	1774	228
547	20240117	103000	180955460	1774	1774	1774	1774	91
548	20240117	102900	180794026	1774	1774	1774	1774	0
549	20240117	102800	180794026	1774	1774	1774	1774	0
550	20240117	102700	180794026	1774	1774	1774	1774	0
551	20240117	102600	180794026	1774	1771	1774	1771	13
552	20240117	102500	180771000	1771	1771	1771	1771	100
553	20240117	102400	180593900	1771	1771	1771	1771	251
554	20240117	102300	180149379	1772	1771	1772	1771	218
555	20240117	102200	179763284	1766	1769	1769	1766	17
556	20240117	102100	179733248	1766	1766	1766	1766	0
557	20240117	102000	179733248	1766	1768	1768	1766	429
558	20240117	101900	178975369	1768	1768	1768	1767	27
559	20240117	101800	178927643	1768	1768	1768	1768	0
560	20240117	101700	178927643	1768	1768	1768	1768	0
561	20240117	101600	178927643	1768	1769	1771	1768	51
562	20240117	101500	178837434	1772	1772	1772	1772	26
563	20240117	101400	178791362	1772	1766	1772	1766	1001
564	20240117	101300	177023590	1773	1773	1773	1767	129
565	20240117	101200	176795473	1774	1774	1774	1774	0
566	20240117	101100	176795473	1774	1768	1774	1767	1657
567	20240117	101000	173867112	1768	1764	1768	1764	19
568	20240117	100900	173833592	1768	1768	1768	1764	259
569	20240117	100800	173376469	1768	1766	1768	1766	2
570	20240117	100700	173372935	1768	1766	1768	1766	190
571	20240117	100600	173037214	1767	1767	1767	1767	1
572	20240117	100500	173035447	1767	1767	1767	1762	2894
573	20240117	100400	167933255	1764	1766	1766	1764	3804
574	20240117	100300	161219593	1767	1774	1774	1765	8971
575	20240117	100200	145334582	1775	1779	1779	1775	2153
576	20240117	100100	141512173	1779	1777	1779	1777	30
577	20240117	100000	141458837	1777	1778	1778	1777	23
578	20240117	095900	141417948	1779	1780	1780	1779	5220
579	20240117	095800	132126450	1781	1783	1789	1781	702
580	20240117	095700	130873823	1783	1784	1784	1783	31
581	20240117	095600	130818538	1785	1785	1785	1785	0
582	20240117	095500	130818538	1785	1783	1786	1783	34
583	20240117	095400	130757874	1783	1782	1783	1782	6
584	20240117	095300	130747180	1782	1790	1790	1782	3001
585	20240117	095200	125399334	1790	1785	1790	1785	19
586	20240117	095100	125365409	1785	1785	1785	1785	2
587	20240117	095000	125361839	1790	1790	1790	1790	0
588	20240117	094900	125361839	1790	1785	1790	1784	18
589	20240117	094800	125329711	1781	1781	1781	1781	750
590	20240117	094700	123993961	1785	1785	1785	1785	0
591	20240117	094600	123993961	1785	1785	1785	1785	4983
592	20240117	094500	115099306	1790	1790	1790	1790	1
593	20240117	094400	115097516	1790	1790	1790	1790	0
594	20240117	094300	115097516	1790	1785	1790	1785	5017
595	20240117	094200	106117171	1785	1785	1785	1785	3
596	20240117	094100	106111816	1785	1785	1785	1785	2
597	20240117	094000	106108246	1792	1792	1792	1792	0
598	20240117	093900	106108246	1792	1790	1792	1790	1353
599	20240117	093800	103686373	1790	1784	1790	1784	1010
600	20240117	093700	101880398	1775	1775	1775	1775	17
601	20240117	093600	101850223	1775	1775	1775	1775	5000
602	20240117	093500	92975223	1775	1775	1775	1775	1
603	20240117	093400	92973448	1784	1776	1784	1776	18
604	20240117	093300	92941472	1776	1776	1776	1776	196
605	20240117	093200	92593376	1776	1782	1782	1776	3647
606	20240117	093100	86112957	1787	1783	1787	1782	37
607	20240117	093000	86046992	1787	1787	1787	1787	111
608	20240117	092900	85848635	1787	1787	1787	1787	500
609	20240117	092800	84955135	1787	1781	1787	1781	27
610	20240117	092700	84906988	1781	1784	1784	1781	1000
611	20240117	092600	83125745	1787	1787	1787	1787	0
612	20240117	092500	83125745	1787	1781	1787	1781	22
613	20240117	092400	83086537	1776	1784	1784	1776	5322
614	20240117	092300	73627273	1786	1786	1786	1786	1
615	20240117	092200	73625487	1784	1784	1784	1784	143
616	20240117	092100	73370375	1784	1780	1784	1780	601
617	20240117	092000	72298591	1784	1782	1784	1780	1687
618	20240117	091900	69293759	1783	1785	1789	1783	149
619	20240117	091800	69027700	1785	1785	1785	1785	1
620	20240117	091700	69025915	1783	1784	1785	1783	1267
621	20240117	091600	66766570	1784	1779	1784	1779	1363
622	20240117	091500	64341781	1779	1780	1781	1770	5951
623	20240117	091400	53764816	1780	1778	1780	1776	2019
624	20240117	091300	50171408	1776	1775	1780	1775	3557
625	20240117	091200	43853222	1780	1778	1780	1775	4733
626	20240117	091100	35450734	1778	1780	1780	1777	601
627	20240117	091000	34382106	1780	1785	1785	1779	5100
628	20240117	090900	25304042	1785	1788	1789	1782	890
629	20240117	090800	23716657	1789	1786	1789	1786	2133
630	20240117	090700	19904656	1789	1785	1789	1785	424
631	20240117	090600	19147480	1790	1790	1790	1790	200
632	20240117	090500	18789480	1786	1790	1790	1786	1684
633	20240117	090400	15775576	1786	1789	1790	1786	531
634	20240117	090300	14826332	1790	1796	1796	1790	316
635	20240117	090200	14260326	1789	1789	1789	1789	52
636	20240117	090100	14167298	1789	1797	1797	1789	1393
637	20240117	090000	11672370	1797	1805	1805	1797	4725