KissMeData/013720/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185900	485337883	1795	1795	1795	1795	1022
3	20240118	185800	485337883	1795	1795	1795	1795	0
4	20240118	185700	485337883	1795	1795	1795	1795	0
5	20240118	185600	485337883	1795	1795	1795	1795	0
6	20240118	185500	485337883	1795	1795	1795	1795	0
7	20240118	185400	485337883	1795	1795	1795	1795	0
8	20240118	185300	485337883	1795	1795	1795	1795	0
9	20240118	185200	485337883	1795	1795	1795	1795	0
10	20240118	185100	485337883	1795	1795	1795	1795	0
11	20240118	185000	485337883	1795	1795	1795	1795	0
12	20240118	184900	485337883	1795	1795	1795	1795	0
13	20240118	184800	485337883	1795	1795	1795	1795	0
14	20240118	184700	485337883	1795	1795	1795	1795	0
15	20240118	184600	485337883	1795	1795	1795	1795	0
16	20240118	184500	485337883	1795	1795	1795	1795	0
17	20240118	184400	485337883	1795	1795	1795	1795	0
18	20240118	184300	485337883	1795	1795	1795	1795	0
19	20240118	184200	485337883	1795	1795	1795	1795	0
20	20240118	184100	485337883	1795	1795	1795	1795	0
21	20240118	184000	485337883	1795	1795	1795	1795	0
22	20240118	183900	485337883	1795	1795	1795	1795	0
23	20240118	183800	485337883	1795	1795	1795	1795	0
24	20240118	183700	485337883	1795	1795	1795	1795	0
25	20240118	183600	485337883	1795	1795	1795	1795	0
26	20240118	183500	485337883	1795	1795	1795	1795	0
27	20240118	183400	485337883	1795	1795	1795	1795	0
28	20240118	183300	485337883	1795	1795	1795	1795	0
29	20240118	183200	485337883	1795	1795	1795	1795	0
30	20240118	183100	485337883	1795	1795	1795	1795	0
31	20240118	183000	485337883	1795	1795	1795	1795	0
32	20240118	182900	485337883	1795	1795	1795	1795	1022
33	20240118	182800	485337883	1795	1795	1795	1795	0
34	20240118	182700	485337883	1795	1795	1795	1795	0
35	20240118	182600	485337883	1795	1795	1795	1795	0
36	20240118	182500	485337883	1795	1795	1795	1795	0
37	20240118	182400	485337883	1795	1795	1795	1795	0
38	20240118	182300	485337883	1795	1795	1795	1795	0
39	20240118	182200	485337883	1795	1795	1795	1795	0
40	20240118	182100	485337883	1795	1795	1795	1795	0
41	20240118	182000	485337883	1795	1795	1795	1795	0
42	20240118	181900	485337883	1795	1795	1795	1795	0
43	20240118	181800	485337883	1795	1795	1795	1795	0
44	20240118	181700	485337883	1795	1795	1795	1795	0
45	20240118	181600	485337883	1795	1795	1795	1795	0
46	20240118	181500	485337883	1795	1795	1795	1795	0
47	20240118	181400	485337883	1795	1795	1795	1795	0
48	20240118	181300	485337883	1795	1795	1795	1795	0
49	20240118	181200	485337883	1795	1795	1795	1795	0
50	20240118	181100	485337883	1795	1795	1795	1795	0
51	20240118	181000	485337883	1795	1795	1795	1795	0
52	20240118	180900	485337883	1795	1795	1795	1795	0
53	20240118	180800	485337883	1795	1795	1795	1795	0
54	20240118	180700	485337883	1795	1795	1795	1795	0
55	20240118	180600	485337883	1795	1795	1795	1795	0
56	20240118	180500	485337883	1795	1795	1795	1795	0
57	20240118	180400	485337883	1795	1795	1795	1795	0
58	20240118	180300	485337883	1795	1795	1795	1795	0
59	20240118	180200	485337883	1795	1795	1795	1795	0
60	20240118	180100	485337883	1795	1795	1795	1795	0
61	20240118	180000	485337883	1795	1795	1795	1795	0
62	20240118	175900	485337883	1795	1795	1795	1795	1022
63	20240118	175800	485337883	1795	1795	1795	1795	0
64	20240118	175700	485337883	1795	1795	1795	1795	0
65	20240118	175600	485337883	1795	1795	1795	1795	0
66	20240118	175500	485337883	1795	1795	1795	1795	0
67	20240118	175400	485337883	1795	1795	1795	1795	0
68	20240118	175300	485337883	1795	1795	1795	1795	0
69	20240118	175200	485337883	1795	1795	1795	1795	0
70	20240118	175100	485337883	1795	1795	1795	1795	0
71	20240118	175000	485337883	1795	1795	1795	1795	0
72	20240118	174900	485337883	1795	1795	1795	1795	0
73	20240118	174800	485337883	1795	1795	1795	1795	0
74	20240118	174700	485337883	1795	1795	1795	1795	0
75	20240118	174600	485337883	1795	1795	1795	1795	0
76	20240118	174500	485337883	1795	1795	1795	1795	0
77	20240118	174400	485337883	1795	1795	1795	1795	0
78	20240118	174300	485337883	1795	1795	1795	1795	0
79	20240118	174200	485337883	1795	1795	1795	1795	0
80	20240118	174100	485337883	1795	1795	1795	1795	0
81	20240118	174000	485337883	1795	1795	1795	1795	0
82	20240118	173900	485337883	1795	1795	1795	1795	0
83	20240118	173800	485337883	1795	1795	1795	1795	0
84	20240118	173700	485337883	1795	1795	1795	1795	0
85	20240118	173600	485337883	1795	1795	1795	1795	0
86	20240118	173500	485337883	1795	1795	1795	1795	0
87	20240118	173400	485337883	1795	1795	1795	1795	0
88	20240118	173300	485337883	1795	1795	1795	1795	0
89	20240118	173200	485337883	1795	1795	1795	1795	0
90	20240118	173100	485337883	1795	1795	1795	1795	0
91	20240118	173000	485337883	1795	1795	1795	1795	0
92	20240118	172900	485337883	1795	1795	1795	1795	1022
93	20240118	172800	485337883	1795	1795	1795	1795	0
94	20240118	172700	485337883	1795	1795	1795	1795	0
95	20240118	172600	485337883	1795	1795	1795	1795	0
96	20240118	172500	485337883	1795	1795	1795	1795	0
97	20240118	172400	485337883	1795	1795	1795	1795	0
98	20240118	172300	485337883	1795	1795	1795	1795	0
99	20240118	172200	485337883	1795	1795	1795	1795	0
100	20240118	172100	485337883	1795	1795	1795	1795	0
101	20240118	172000	485337883	1795	1795	1795	1795	0
102	20240118	171900	485337883	1795	1795	1795	1795	0
103	20240118	171800	485337883	1795	1795	1795	1795	0
104	20240118	171700	485337883	1795	1795	1795	1795	0
105	20240118	171600	485337883	1795	1795	1795	1795	0
106	20240118	171500	485337883	1795	1795	1795	1795	0
107	20240118	171400	485337883	1795	1795	1795	1795	0
108	20240118	171300	485337883	1795	1795	1795	1795	0
109	20240118	171200	485337883	1795	1795	1795	1795	0
110	20240118	171100	485337883	1795	1795	1795	1795	0
111	20240118	171000	485337883	1795	1795	1795	1795	0
112	20240118	170900	485337883	1795	1795	1795	1795	0
113	20240118	170800	485337883	1795	1795	1795	1795	0
114	20240118	170700	485337883	1795	1795	1795	1795	0
115	20240118	170600	485337883	1795	1795	1795	1795	0
116	20240118	170500	485337883	1795	1795	1795	1795	0
117	20240118	170400	485337883	1795	1795	1795	1795	0
118	20240118	170300	485337883	1795	1795	1795	1795	0
119	20240118	170200	485337883	1795	1795	1795	1795	0
120	20240118	170100	485337883	1795	1795	1795	1795	0
121	20240118	170000	485337883	1795	1795	1795	1795	0
122	20240118	165900	485337883	1795	1795	1795	1795	1022
123	20240118	165800	485337883	1795	1795	1795	1795	0
124	20240118	165700	485337883	1795	1795	1795	1795	0
125	20240118	165600	485337883	1795	1795	1795	1795	0
126	20240118	165500	485337883	1795	1795	1795	1795	0
127	20240118	165400	485337883	1795	1795	1795	1795	0
128	20240118	165300	485337883	1795	1795	1795	1795	0
129	20240118	165200	485337883	1795	1795	1795	1795	0
130	20240118	165100	485337883	1795	1795	1795	1795	0
131	20240118	165000	485337883	1795	1795	1795	1795	0
132	20240118	164900	485337883	1795	1795	1795	1795	0
133	20240118	164800	485337883	1795	1795	1795	1795	0
134	20240118	164700	485337883	1795	1795	1795	1795	0
135	20240118	164600	485337883	1795	1795	1795	1795	0
136	20240118	164500	485337883	1795	1795	1795	1795	0
137	20240118	164400	485337883	1795	1795	1795	1795	0
138	20240118	164300	485337883	1795	1795	1795	1795	0
139	20240118	164200	485337883	1795	1795	1795	1795	0
140	20240118	164100	485337883	1795	1795	1795	1795	0
141	20240118	164000	485337883	1795	1795	1795	1795	0
142	20240118	163900	485337883	1795	1795	1795	1795	0
143	20240118	163800	485337883	1795	1795	1795	1795	0
144	20240118	163700	485337883	1795	1795	1795	1795	0
145	20240118	163600	485337883	1795	1795	1795	1795	0
146	20240118	163500	485337883	1795	1795	1795	1795	0
147	20240118	163400	485337883	1795	1795	1795	1795	0
148	20240118	163300	485337883	1795	1795	1795	1795	0
149	20240118	163200	485337883	1795	1795	1795	1795	0
150	20240118	163100	485337883	1795	1795	1795	1795	0
151	20240118	163000	485337883	1795	1795	1795	1795	0
152	20240118	162900	485337883	1795	1795	1795	1795	1022
153	20240118	162800	485337883	1795	1795	1795	1795	0
154	20240118	162700	485337883	1795	1795	1795	1795	0
155	20240118	162600	485337883	1795	1795	1795	1795	0
156	20240118	162500	485337883	1795	1795	1795	1795	0
157	20240118	162400	485337883	1795	1795	1795	1795	0
158	20240118	162300	485337883	1795	1795	1795	1795	0
159	20240118	162200	485337883	1795	1795	1795	1795	0
160	20240118	162100	485337883	1795	1795	1795	1795	0
161	20240118	162000	485337883	1795	1795	1795	1795	0
162	20240118	161900	485337883	1795	1795	1795	1795	0
163	20240118	161800	485337883	1795	1795	1795	1795	0
164	20240118	161700	485337883	1795	1795	1795	1795	0
165	20240118	161600	485337883	1795	1795	1795	1795	0
166	20240118	161500	485337883	1795	1795	1795	1795	0
167	20240118	161400	485337883	1795	1795	1795	1795	0
168	20240118	161300	485337883	1795	1795	1795	1795	0
169	20240118	161200	485337883	1795	1795	1795	1795	0
170	20240118	161100	485337883	1795	1795	1795	1795	0
171	20240118	161000	485337883	1795	1795	1795	1795	0
172	20240118	160900	485337883	1795	1795	1795	1795	0
173	20240118	160800	485337883	1795	1795	1795	1795	0
174	20240118	160700	485337883	1795	1795	1795	1795	0
175	20240118	160600	485337883	1795	1795	1795	1795	0
176	20240118	160500	485337883	1795	1795	1795	1795	0
177	20240118	160400	485337883	1795	1795	1795	1795	0
178	20240118	160300	485337883	1795	1795	1795	1795	0
179	20240118	160200	485337883	1795	1795	1795	1795	0
180	20240118	160100	485337883	1795	1795	1795	1795	0
181	20240118	160000	485337883	1795	1795	1795	1795	0
182	20240118	155900	485337883	1795	1795	1795	1795	1022
183	20240118	155800	485337883	1795	1795	1795	1795	0
184	20240118	155700	485337883	1795	1795	1795	1795	0
185	20240118	155600	485337883	1795	1795	1795	1795	0
186	20240118	155500	485337883	1795	1795	1795	1795	0
187	20240118	155400	485337883	1795	1795	1795	1795	0
188	20240118	155300	485337883	1795	1795	1795	1795	0
189	20240118	155200	485337883	1795	1795	1795	1795	0
190	20240118	155100	485337883	1795	1795	1795	1795	0
191	20240118	155000	485337883	1795	1795	1795	1795	0
192	20240118	154900	485337883	1795	1795	1795	1795	0
193	20240118	154800	485337883	1795	1795	1795	1795	0
194	20240118	154700	485337883	1795	1795	1795	1795	0
195	20240118	154600	485337883	1795	1795	1795	1795	0
196	20240118	154500	485337883	1795	1795	1795	1795	0
197	20240118	154400	485337883	1795	1795	1795	1795	0
198	20240118	154300	485337883	1795	1795	1795	1795	0
199	20240118	154200	485337883	1795	1795	1795	1795	0
200	20240118	154100	485337883	1795	1795	1795	1795	0
201	20240118	154000	485337883	1795	1795	1795	1795	0
202	20240118	153900	485337883	1795	1795	1795	1795	0
203	20240118	153800	485337883	1795	1795	1795	1795	0
204	20240118	153700	485337883	1795	1795	1795	1795	0
205	20240118	153600	485337883	1795	1795	1795	1795	0
206	20240118	153500	485337883	1795	1795	1795	1795	0
207	20240118	153400	485337883	1795	1795	1795	1795	0
208	20240118	153300	485337883	1795	1795	1795	1795	0
209	20240118	153200	485337883	1795	1795	1795	1795	0
210	20240118	153100	485337883	1795	1795	1795	1795	0
211	20240118	153000	485337883	1795	1795	1795	1795	1022
212	20240118	152900	483503393	1795	1795	1795	1795	0
213	20240118	152800	483503393	1795	1795	1795	1795	0
214	20240118	152700	483503393	1795	1795	1795	1795	0
215	20240118	152600	483503393	1795	1795	1795	1795	0
216	20240118	152500	483503393	1795	1795	1795	1795	0
217	20240118	152400	483503393	1795	1795	1795	1795	0
218	20240118	152300	483503393	1795	1795	1795	1795	0
219	20240118	152200	483503393	1795	1795	1795	1795	0
220	20240118	152100	483503393	1795	1795	1795	1795	0
221	20240118	152000	483503393	1795	1795	1795	1795	0
222	20240118	151900	483503393	1795	1795	1795	1795	89
223	20240118	151800	483343638	1795	1795	1795	1795	75
224	20240118	151700	483209013	1795	1795	1795	1794	172
225	20240118	151600	482900378	1795	1795	1795	1795	0
226	20240118	151500	482900378	1795	1795	1795	1795	2199
227	20240118	151400	478953173	1795	1795	1795	1795	0
228	20240118	151300	478953173	1795	1795	1795	1795	735
229	20240118	151200	477633848	1795	1795	1795	1795	0
230	20240118	151100	477633848	1795	1795	1795	1795	0
231	20240118	151000	477633848	1795	1795	1795	1795	0
232	20240118	150900	477633848	1795	1795	1795	1795	0
233	20240118	150800	477633848	1795	1795	1795	1795	0
234	20240118	150700	477633848	1795	1795	1795	1795	0
235	20240118	150600	477633848	1795	1795	1795	1795	0
236	20240118	150500	477633848	1795	1797	1797	1795	3000
237	20240118	150400	472245090	1797	1797	1797	1797	0
238	20240118	150300	472245090	1797	1799	1799	1797	513
239	20240118	150200	471323168	1799	1799	1799	1799	86
240	20240118	150100	471168454	1799	1800	1800	1799	95
241	20240118	150000	470997504	1798	1798	1798	1798	0
242	20240118	145900	470997504	1798	1798	1798	1798	890
243	20240118	145800	469397284	1798	1798	1798	1798	0
244	20240118	145700	469397284	1798	1798	1798	1798	20
245	20240118	145600	469361324	1798	1798	1798	1798	102
246	20240118	145500	469177928	1798	1798	1798	1798	44
247	20240118	145400	469098816	1806	1800	1806	1800	1020
248	20240118	145300	467262654	1800	1800	1800	1800	7
249	20240118	145200	467250054	1800	1800	1800	1800	0
250	20240118	145100	467250054	1800	1800	1800	1800	0
251	20240118	145000	467250054	1800	1800	1800	1800	160
252	20240118	144900	466962054	1808	1808	1808	1808	160
253	20240118	144800	466672774	1808	1808	1808	1808	0
254	20240118	144700	466672774	1808	1808	1808	1808	84
255	20240118	144600	466520902	1809	1809	1809	1809	0
256	20240118	144500	466520902	1809	1809	1809	1809	0
257	20240118	144400	466520902	1809	1809	1809	1809	10
258	20240118	144300	466502812	1810	1810	1810	1810	0
259	20240118	144200	466502812	1810	1810	1810	1810	0
260	20240118	144100	466502812	1810	1810	1810	1810	0
261	20240118	144000	466502812	1810	1802	1810	1802	450
262	20240118	143900	465688614	1800	1802	1802	1800	71
263	20240118	143800	465560714	1800	1800	1800	1800	0
264	20240118	143700	465560714	1800	1800	1800	1800	0
265	20240118	143600	465560714	1800	1800	1800	1800	60
266	20240118	143500	465452714	1800	1800	1800	1800	33
267	20240118	143400	465393314	1800	1800	1800	1800	233
268	20240118	143300	464973914	1800	1800	1800	1800	112
269	20240118	143200	464772314	1798	1801	1801	1798	1000
270	20240118	143100	462974245	1802	1802	1802	1802	200
271	20240118	143000	462613845	1802	1802	1802	1802	25
272	20240118	142900	462568795	1802	1801	1802	1801	522
273	20240118	142800	461628186	1801	1801	1801	1801	0
274	20240118	142700	461628186	1801	1801	1801	1801	1
275	20240118	142600	461626385	1802	1800	1802	1798	1012
276	20240118	142500	459806633	1802	1802	1802	1802	0
277	20240118	142400	459806633	1802	1802	1802	1802	0
278	20240118	142300	459806633	1802	1802	1802	1802	13
279	20240118	142200	459783207	1802	1802	1802	1802	71
280	20240118	142100	459655265	1802	1802	1802	1802	0
281	20240118	142000	459655265	1802	1802	1802	1802	1000
282	20240118	141900	457853265	1802	1802	1802	1802	0
283	20240118	141800	457853265	1802	1802	1802	1802	1
284	20240118	141700	457851463	1801	1801	1801	1801	1
285	20240118	141600	457849662	1800	1800	1800	1800	501
286	20240118	141500	456947862	1801	1801	1801	1801	0
287	20240118	141400	456947862	1801	1801	1801	1801	6
288	20240118	141300	456937056	1801	1801	1801	1801	0
289	20240118	141200	456937056	1801	1801	1801	1801	20
290	20240118	141100	456901036	1801	1801	1801	1801	0
291	20240118	141000	456901036	1801	1801	1801	1801	0
292	20240118	140900	456901036	1801	1801	1801	1801	0
293	20240118	140800	456901036	1801	1801	1801	1801	0
294	20240118	140700	456901036	1801	1801	1801	1801	30
295	20240118	140600	456847006	1804	1804	1804	1804	0
296	20240118	140500	456847006	1804	1804	1804	1804	1
297	20240118	140400	456845202	1804	1804	1804	1804	0
298	20240118	140300	456845202	1804	1804	1804	1804	1
299	20240118	140200	456843398	1803	1803	1803	1803	322
300	20240118	140100	456262832	1803	1803	1803	1803	2740
301	20240118	140000	451322612	1805	1805	1805	1805	0
302	20240118	135900	451322612	1805	1805	1805	1805	10
303	20240118	135800	451304562	1805	1805	1805	1805	69
304	20240118	135700	451180017	1803	1803	1803	1800	555
305	20240118	135600	450179412	1803	1803	1803	1803	0
306	20240118	135500	450179412	1803	1803	1803	1803	0
307	20240118	135400	450179412	1803	1803	1803	1803	0
308	20240118	135300	450179412	1803	1803	1803	1803	0
309	20240118	135200	450179412	1803	1805	1805	1803	14
310	20240118	135100	450154144	1800	1800	1800	1800	0
311	20240118	135000	450154144	1800	1800	1800	1800	876
312	20240118	134900	448577344	1800	1800	1800	1800	30
313	20240118	134800	448523344	1805	1805	1805	1805	0
314	20240118	134700	448523344	1805	1805	1805	1805	0
315	20240118	134600	448523344	1805	1805	1805	1805	13
316	20240118	134500	448499879	1805	1805	1805	1805	50
317	20240118	134400	448409629	1805	1804	1805	1804	5666
318	20240118	134300	438182528	1805	1805	1805	1805	110
319	20240118	134200	437983978	1799	1799	1799	1799	250
320	20240118	134100	437534228	1799	1799	1799	1799	3
321	20240118	134000	437528831	1806	1806	1806	1806	95
322	20240118	133900	437357261	1806	1806	1806	1806	0
323	20240118	133800	437357261	1806	1806	1806	1806	0
324	20240118	133700	437357261	1806	1806	1806	1806	0
325	20240118	133600	437357261	1806	1806	1806	1806	0
326	20240118	133500	437357261	1806	1806	1806	1806	1
327	20240118	133400	437355455	1798	1806	1806	1798	1709
328	20240118	133300	434281365	1798	1798	1798	1798	215
329	20240118	133200	433894795	1798	1798	1798	1798	0
330	20240118	133100	433894795	1798	1798	1798	1798	0
331	20240118	133000	433894795	1798	1798	1798	1798	0
332	20240118	132900	433894795	1798	1798	1798	1798	0
333	20240118	132800	433894795	1798	1798	1798	1798	2
334	20240118	132700	433891199	1806	1806	1806	1806	47
335	20240118	132600	433806317	1806	1799	1806	1799	2058
336	20240118	132500	430103856	1799	1799	1799	1799	40
337	20240118	132400	430031896	1799	1804	1804	1799	6552
338	20240118	132300	418227846	1803	1803	1803	1803	0
339	20240118	132200	418227846	1803	1803	1803	1803	0
340	20240118	132100	418227846	1803	1802	1803	1802	2536
341	20240118	132000	413657913	1803	1803	1803	1803	58
342	20240118	131900	413553339	1803	1803	1803	1803	0
343	20240118	131800	413553339	1803	1803	1803	1803	50
344	20240118	131700	413463189	1803	1809	1809	1803	1513
345	20240118	131600	410732084	1809	1809	1809	1809	10
346	20240118	131500	410713994	1809	1809	1809	1809	0
347	20240118	131400	410713994	1809	1809	1809	1809	1200
348	20240118	131300	408543194	1804	1805	1805	1804	1001
349	20240118	131200	406737329	1809	1809	1809	1809	0
350	20240118	131100	406737329	1809	1809	1809	1809	118
351	20240118	131000	406523867	1809	1809	1809	1809	0
352	20240118	130900	406523867	1809	1809	1809	1809	0
353	20240118	130800	406523867	1809	1809	1809	1809	65
354	20240118	130700	406406282	1809	1812	1812	1809	373
355	20240118	130600	405731450	1812	1812	1812	1812	56
356	20240118	130500	405629978	1812	1812	1812	1812	30
357	20240118	130400	405575618	1812	1812	1812	1812	0
358	20240118	130300	405575618	1812	1812	1812	1812	296
359	20240118	130200	405039266	1812	1812	1812	1812	0
360	20240118	130100	405039266	1812	1812	1812	1812	50
361	20240118	130000	404948666	1812	1812	1812	1812	3
362	20240118	125900	404943230	1814	1814	1814	1814	0
363	20240118	125800	404943230	1814	1814	1814	1814	5
364	20240118	125700	404934160	1812	1814	1814	1812	40
365	20240118	125600	404861640	1814	1814	1814	1814	0
366	20240118	125500	404861640	1814	1811	1814	1811	41
367	20240118	125400	404787332	1810	1810	1810	1810	901
368	20240118	125300	403156522	1809	1809	1809	1809	167
369	20240118	125200	402854419	1809	1809	1809	1809	0
370	20240118	125100	402854419	1809	1809	1809	1809	39
371	20240118	125000	402783868	1804	1804	1804	1804	0
372	20240118	124900	402783868	1804	1804	1804	1804	0
373	20240118	124800	402783868	1804	1804	1804	1804	0
374	20240118	124700	402783868	1804	1805	1805	1804	2904
375	20240118	124600	397543155	1805	1806	1806	1805	400
376	20240118	124500	396820955	1809	1809	1809	1809	0
377	20240118	124400	396820955	1809	1809	1809	1809	0
378	20240118	124300	396820955	1809	1809	1809	1809	101
379	20240118	124200	396638246	1810	1810	1810	1810	34
380	20240118	124100	396576706	1810	1810	1810	1810	565
381	20240118	124000	395554056	1810	1810	1810	1810	214
382	20240118	123900	395166716	1810	1810	1810	1810	0
383	20240118	123800	395166716	1810	1810	1810	1810	0
384	20240118	123700	395166716	1810	1810	1810	1810	0
385	20240118	123600	395166716	1810	1810	1810	1810	1
386	20240118	123500	395164906	1814	1812	1814	1812	4
387	20240118	123400	395157653	1811	1811	1811	1811	1
388	20240118	123300	395155842	1810	1814	1814	1810	501
389	20240118	123200	394247032	1811	1811	1811	1811	1
390	20240118	123100	394245221	1816	1816	1816	1816	0
391	20240118	123000	394245221	1816	1816	1816	1816	0
392	20240118	122900	394245221	1816	1816	1816	1816	719
393	20240118	122800	392939517	1817	1817	1817	1817	300
394	20240118	122700	392394417	1817	1817	1817	1817	91
395	20240118	122600	392229070	1817	1814	1817	1814	8459
396	20240118	122500	376876416	1806	1806	1806	1806	0
397	20240118	122400	376876416	1806	1805	1806	1805	3269
398	20240118	122300	370972975	1805	1805	1805	1805	16
399	20240118	122200	370944095	1802	1802	1802	1802	0
400	20240118	122100	370944095	1802	1802	1802	1802	0
401	20240118	122000	370944095	1802	1802	1802	1802	100
402	20240118	121900	370763895	1803	1802	1803	1802	2356
403	20240118	121800	366517383	1800	1800	1800	1800	0
404	20240118	121700	366517383	1800	1800	1800	1800	50
405	20240118	121600	366427383	1800	1800	1800	1800	0
406	20240118	121500	366427383	1800	1800	1800	1800	0
407	20240118	121400	366427383	1800	1800	1800	1800	352
408	20240118	121300	365793783	1800	1800	1800	1800	0
409	20240118	121200	365793783	1800	1801	1801	1800	10503
410	20240118	121100	346887249	1801	1802	1802	1801	154
411	20240118	121000	346609858	1802	1802	1802	1802	689
412	20240118	120900	345368280	1802	1802	1802	1802	12
413	20240118	120800	345346656	1802	1802	1802	1802	17
414	20240118	120700	345316022	1801	1801	1801	1801	1779
415	20240118	120600	342112043	1801	1801	1801	1801	14
416	20240118	120500	342086829	1802	1802	1802	1802	97
417	20240118	120400	341912035	1803	1803	1803	1803	0
418	20240118	120300	341912035	1803	1803	1803	1803	0
419	20240118	120200	341912035	1803	1803	1803	1803	0
420	20240118	120100	341912035	1803	1802	1803	1802	1001
421	20240118	120000	340108232	1802	1803	1803	1802	2008
422	20240118	115900	336487811	1803	1803	1803	1803	1
423	20240118	115800	336486008	1804	1804	1804	1804	1324
424	20240118	115700	334097512	1804	1804	1804	1804	9
425	20240118	115600	334081276	1805	1805	1805	1805	1431
426	20240118	115500	331498321	1815	1815	1815	1815	0
427	20240118	115400	331498321	1815	1815	1815	1815	0
428	20240118	115300	331498321	1815	1812	1815	1812	102
429	20240118	115200	331313491	1812	1812	1812	1812	69
430	20240118	115100	331188463	1805	1807	1807	1805	282
431	20240118	115000	330679243	1813	1813	1813	1813	0
432	20240118	114900	330679243	1813	1813	1813	1813	80
433	20240118	114800	330534203	1813	1813	1813	1813	54
434	20240118	114700	330436301	1815	1815	1815	1815	1759
435	20240118	114600	327243716	1815	1815	1815	1815	0
436	20240118	114500	327243716	1815	1815	1815	1815	4
437	20240118	114400	327236456	1815	1815	1815	1815	0
438	20240118	114300	327236456	1815	1814	1815	1814	400
439	20240118	114200	326510665	1815	1815	1815	1815	0
440	20240118	114100	326510665	1815	1815	1815	1815	0
441	20240118	114000	326510665	1815	1815	1815	1815	0
442	20240118	113900	326510665	1815	1815	1815	1815	0
443	20240118	113800	326510665	1815	1815	1815	1815	0
444	20240118	113700	326510665	1815	1815	1815	1815	0
445	20240118	113600	326510665	1815	1815	1815	1815	0
446	20240118	113500	326510665	1815	1815	1815	1815	2
447	20240118	113400	326507035	1815	1815	1815	1815	5
448	20240118	113300	326497960	1813	1813	1813	1813	12
449	20240118	113200	326476204	1807	1807	1807	1807	0
450	20240118	113100	326476204	1807	1807	1807	1807	0
451	20240118	113000	326476204	1807	1807	1807	1807	0
452	20240118	112900	326476204	1807	1807	1807	1807	0
453	20240118	112800	326476204	1807	1807	1807	1807	0
454	20240118	112700	326476204	1807	1805	1807	1805	1056
455	20240118	112600	324570012	1806	1806	1806	1806	11885
456	20240118	112500	303105702	1806	1806	1806	1806	18
457	20240118	112400	303073194	1807	1808	1808	1807	1052
458	20240118	112300	301172180	1808	1813	1813	1808	248
459	20240118	112200	300723710	1814	1814	1814	1814	5
460	20240118	112100	300714640	1814	1815	1815	1814	64
461	20240118	112000	300598497	1815	1815	1815	1815	0
462	20240118	111900	300598497	1815	1815	1815	1815	500
463	20240118	111800	299690997	1815	1815	1815	1815	0
464	20240118	111700	299690997	1815	1815	1815	1815	0
465	20240118	111600	299690997	1815	1815	1815	1815	0
466	20240118	111500	299690997	1815	1816	1816	1815	1439
467	20240118	111400	297078774	1816	1816	1816	1816	5
468	20240118	111300	297069694	1816	1816	1816	1816	11
469	20240118	111200	297049718	1816	1816	1816	1816	550
470	20240118	111100	296050918	1816	1818	1818	1816	142
471	20240118	111000	295792962	1818	1818	1818	1818	44
472	20240118	110900	295712970	1819	1819	1819	1819	0
473	20240118	110800	295712970	1819	1819	1819	1819	0
474	20240118	110700	295712970	1819	1819	1819	1819	0
475	20240118	110600	295712970	1819	1819	1819	1819	0
476	20240118	110500	295712970	1819	1819	1819	1819	0
477	20240118	110400	295712970	1819	1818	1819	1818	470
478	20240118	110300	294858501	1818	1816	1818	1816	260
479	20240118	110200	294386261	1815	1815	1815	1815	0
480	20240118	110100	294386261	1815	1815	1815	1815	0
481	20240118	110000	294386261	1815	1815	1815	1815	1
482	20240118	105900	294384446	1819	1819	1819	1819	12
483	20240118	105800	294362618	1819	1818	1819	1818	2279
484	20240118	105700	290219395	1818	1820	1820	1818	445
485	20240118	105600	289409895	1820	1819	1820	1819	141
486	20240118	105500	289153361	1818	1818	1818	1818	30
487	20240118	105400	289098821	1817	1817	1817	1815	162
488	20240118	105300	288804469	1817	1817	1817	1817	0
489	20240118	105200	288804469	1817	1819	1819	1817	41
490	20240118	105100	288729914	1818	1818	1818	1818	0
491	20240118	105000	288729914	1818	1816	1818	1816	64
492	20240118	104900	288613619	1815	1815	1815	1815	79
493	20240118	104800	288470234	1809	1809	1809	1809	219
494	20240118	104700	288074063	1809	1809	1809	1809	0
495	20240118	104600	288074063	1809	1809	1809	1809	0
496	20240118	104500	288074063	1809	1809	1809	1809	43
497	20240118	104400	287996276	1809	1814	1814	1809	20
498	20240118	104300	287960056	1815	1815	1815	1815	31
499	20240118	104200	287903791	1816	1816	1816	1816	0
500	20240118	104100	287903791	1816	1816	1816	1816	1
501	20240118	104000	287901975	1809	1809	1809	1809	5
502	20240118	103900	287892930	1809	1809	1809	1809	21
503	20240118	103800	287854941	1806	1806	1806	1806	0
504	20240118	103700	287854941	1806	1806	1806	1806	0
505	20240118	103600	287854941	1806	1806	1806	1806	0
506	20240118	103500	287854941	1806	1821	1821	1806	371
507	20240118	103400	287180732	1821	1821	1823	1821	277
508	20240118	103300	286676257	1822	1821	1822	1821	3678
509	20240118	103200	279976060	1821	1821	1821	1821	57
510	20240118	103100	279872263	1822	1821	1822	1821	10050
511	20240118	103000	261571163	1822	1822	1822	1821	7961
512	20240118	102900	247073071	1822	1810	1822	1810	7753
513	20240118	102800	232975291	1802	1802	1802	1801	1010
514	20240118	102700	231155274	1802	1802	1802	1802	1300
515	20240118	102600	228812674	1802	1814	1814	1802	2116
516	20240118	102500	224998920	1814	1814	1814	1814	1
517	20240118	102400	224997106	1815	1815	1815	1815	12
518	20240118	102300	224975326	1815	1815	1815	1815	1100
519	20240118	102200	222978826	1815	1802	1815	1802	2211
520	20240118	102100	218965945	1815	1815	1815	1815	0
521	20240118	102000	218965945	1815	1815	1815	1815	23
522	20240118	101900	218924200	1816	1816	1816	1816	23
523	20240118	101800	218882432	1816	1817	1817	1816	46
524	20240118	101700	218798855	1817	1816	1818	1816	2069
525	20240118	101600	215037440	1818	1804	1818	1804	15278
526	20240118	101500	187409813	1804	1794	1804	1794	8787
527	20240118	101400	171579752	1794	1794	1794	1791	3598
528	20240118	101300	165132639	1792	1792	1792	1792	0
529	20240118	101200	165132639	1792	1794	1794	1792	4
530	20240118	101100	165125465	1794	1794	1794	1794	0
531	20240118	101000	165125465	1794	1794	1794	1794	0
532	20240118	100900	165125465	1794	1794	1794	1794	0
533	20240118	100800	165125465	1794	1794	1794	1794	0
534	20240118	100700	165125465	1794	1794	1794	1794	27
535	20240118	100600	165077027	1795	1798	1798	1795	10018
536	20240118	100500	147067685	1803	1803	1803	1803	0
537	20240118	100400	147067685	1803	1803	1803	1803	0
538	20240118	100300	147067685	1803	1803	1803	1803	25
539	20240118	100200	147022610	1804	1805	1805	1804	11
540	20240118	100100	147002760	1806	1806	1806	1806	1
541	20240118	100000	147000954	1798	1798	1806	1798	8602
542	20240118	095900	131533838	1800	1806	1806	1800	175
543	20240118	095800	131218384	1806	1798	1807	1798	95
544	20240118	095700	131047116	1807	1807	1807	1807	0
545	20240118	095600	131047116	1807	1801	1807	1798	999
546	20240118	095500	129248473	1800	1808	1808	1800	127
547	20240118	095400	129019650	1808	1808	1808	1803	175
548	20240118	095300	128703980	1805	1810	1810	1805	889
549	20240118	095200	127099207	1799	1809	1810	1799	11204
550	20240118	095100	106821098	1810	1810	1810	1810	11
551	20240118	095000	106801188	1811	1811	1811	1811	0
552	20240118	094900	106801188	1811	1811	1811	1800	5711
553	20240118	094800	96520766	1801	1811	1811	1801	2662
554	20240118	094700	91719924	1812	1815	1815	1812	106
555	20240118	094600	91527648	1815	1796	1819	1796	9873
556	20240118	094500	73750716	1796	1796	1796	1796	498
557	20240118	094400	72856308	1796	1790	1796	1790	4536
558	20240118	094300	64731917	1785	1785	1785	1785	2
559	20240118	094200	64728347	1791	1791	1791	1791	3020
560	20240118	094100	59319527	1791	1783	1792	1783	11667
561	20240118	094000	38451520	1783	1780	1783	1780	1983
562	20240118	093900	34921210	1771	1781	1781	1771	785
563	20240118	093800	33530825	1781	1780	1781	1780	644
564	20240118	093700	32384488	1780	1780	1780	1780	10
565	20240118	093600	32366688	1780	1780	1780	1780	0
566	20240118	093500	32366688	1780	1780	1780	1780	60
567	20240118	093400	32259888	1780	1765	1780	1764	1001
568	20240118	093300	30481958	1765	1765	1765	1765	0
569	20240118	093200	30481958	1765	1765	1765	1765	50
570	20240118	093100	30393708	1777	1779	1779	1770	52
571	20240118	093000	30301652	1764	1764	1764	1764	5
572	20240118	092900	30292832	1764	1764	1764	1764	0
573	20240118	092800	30292832	1764	1764	1764	1764	2
574	20240118	092700	30289304	1785	1785	1785	1785	0
575	20240118	092600	30289304	1785	1785	1785	1785	0
576	20240118	092500	30289304	1785	1785	1785	1785	100
577	20240118	092400	30110804	1787	1781	1787	1781	300
578	20240118	092300	29575233	1785	1773	1785	1773	946
579	20240118	092200	27890061	1764	1776	1777	1764	271
580	20240118	092100	27411271	1776	1779	1779	1775	46
581	20240118	092000	27329581	1784	1781	1784	1781	330
582	20240118	091900	26741402	1785	1787	1787	1785	6
583	20240118	091800	26730690	1790	1790	1790	1790	11
584	20240118	091700	26711000	1790	1785	1790	1785	298
585	20240118	091600	26177943	1785	1782	1785	1750	1181
586	20240118	091500	24085792	1782	1763	1790	1763	585
587	20240118	091400	23049085	1755	1752	1755	1752	1202
588	20240118	091300	20940738	1750	1750	1750	1750	0
589	20240118	091200	20940738	1750	1750	1751	1750	559
590	20240118	091100	19962429	1741	1741	1741	1735	5061
591	20240118	091000	11151234	1741	1741	1741	1741	0
592	20240118	090900	11151234	1741	1741	1741	1741	32
593	20240118	090800	11095522	1741	1741	1741	1741	0
594	20240118	090700	11095522	1741	1742	1742	1740	1520
595	20240118	090600	8449245	1753	1753	1753	1753	0
596	20240118	090500	8449245	1753	1752	1753	1752	100
597	20240118	090400	8273957	1740	1740	1740	1740	1
598	20240118	090300	8272217	1740	1752	1752	1740	1857
599	20240118	090200	5034233	1740	1740	1740	1740	537
600	20240118	090100	4099853	1740	1740	1740	1740	1090
601	20240118	090000	2203253	1753	1750	1753	1750	1259