KissMeData/053060/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193500	193586327	1776	1776	1776	1776	928
3	20240118	193400	193586327	1776	1776	1776	1776	0
4	20240118	193300	193586327	1776	1776	1776	1776	0
5	20240118	193200	193586327	1776	1776	1776	1776	0
6	20240118	193100	193586327	1776	1776	1776	1776	0
7	20240118	193000	193586327	1776	1776	1776	1776	0
8	20240118	192900	193586327	1776	1776	1776	1776	0
9	20240118	192800	193586327	1776	1776	1776	1776	0
10	20240118	192700	193586327	1776	1776	1776	1776	0
11	20240118	192600	193586327	1776	1776	1776	1776	0
12	20240118	192500	193586327	1776	1776	1776	1776	0
13	20240118	192400	193586327	1776	1776	1776	1776	0
14	20240118	192300	193586327	1776	1776	1776	1776	0
15	20240118	192200	193586327	1776	1776	1776	1776	0
16	20240118	192100	193586327	1776	1776	1776	1776	0
17	20240118	192000	193586327	1776	1776	1776	1776	0
18	20240118	191900	193586327	1776	1776	1776	1776	0
19	20240118	191800	193586327	1776	1776	1776	1776	0
20	20240118	191700	193586327	1776	1776	1776	1776	0
21	20240118	191600	193586327	1776	1776	1776	1776	0
22	20240118	191500	193586327	1776	1776	1776	1776	0
23	20240118	191400	193586327	1776	1776	1776	1776	0
24	20240118	191300	193586327	1776	1776	1776	1776	0
25	20240118	191200	193586327	1776	1776	1776	1776	0
26	20240118	191100	193586327	1776	1776	1776	1776	0
27	20240118	191000	193586327	1776	1776	1776	1776	0
28	20240118	190900	193586327	1776	1776	1776	1776	0
29	20240118	190800	193586327	1776	1776	1776	1776	0
30	20240118	190700	193586327	1776	1776	1776	1776	0
31	20240118	190600	193586327	1776	1776	1776	1776	0
32	20240118	190500	193586327	1776	1776	1776	1776	928
33	20240118	190400	193586327	1776	1776	1776	1776	0
34	20240118	190300	193586327	1776	1776	1776	1776	0
35	20240118	190200	193586327	1776	1776	1776	1776	0
36	20240118	190100	193586327	1776	1776	1776	1776	0
37	20240118	190000	193586327	1776	1776	1776	1776	0
38	20240118	185900	193586327	1776	1776	1776	1776	0
39	20240118	185800	193586327	1776	1776	1776	1776	0
40	20240118	185700	193586327	1776	1776	1776	1776	0
41	20240118	185600	193586327	1776	1776	1776	1776	0
42	20240118	185500	193586327	1776	1776	1776	1776	0
43	20240118	185400	193586327	1776	1776	1776	1776	0
44	20240118	185300	193586327	1776	1776	1776	1776	0
45	20240118	185200	193586327	1776	1776	1776	1776	0
46	20240118	185100	193586327	1776	1776	1776	1776	0
47	20240118	185000	193586327	1776	1776	1776	1776	0
48	20240118	184900	193586327	1776	1776	1776	1776	0
49	20240118	184800	193586327	1776	1776	1776	1776	0
50	20240118	184700	193586327	1776	1776	1776	1776	0
51	20240118	184600	193586327	1776	1776	1776	1776	0
52	20240118	184500	193586327	1776	1776	1776	1776	0
53	20240118	184400	193586327	1776	1776	1776	1776	0
54	20240118	184300	193586327	1776	1776	1776	1776	0
55	20240118	184200	193586327	1776	1776	1776	1776	0
56	20240118	184100	193586327	1776	1776	1776	1776	0
57	20240118	184000	193586327	1776	1776	1776	1776	0
58	20240118	183900	193586327	1776	1776	1776	1776	0
59	20240118	183800	193586327	1776	1776	1776	1776	0
60	20240118	183700	193586327	1776	1776	1776	1776	0
61	20240118	183600	193586327	1776	1776	1776	1776	0
62	20240118	183500	193586327	1776	1776	1776	1776	928
63	20240118	183400	193586327	1776	1776	1776	1776	0
64	20240118	183300	193586327	1776	1776	1776	1776	0
65	20240118	183200	193586327	1776	1776	1776	1776	0
66	20240118	183100	193586327	1776	1776	1776	1776	0
67	20240118	183000	193586327	1776	1776	1776	1776	0
68	20240118	182900	193586327	1776	1776	1776	1776	0
69	20240118	182800	193586327	1776	1776	1776	1776	0
70	20240118	182700	193586327	1776	1776	1776	1776	0
71	20240118	182600	193586327	1776	1776	1776	1776	0
72	20240118	182500	193586327	1776	1776	1776	1776	0
73	20240118	182400	193586327	1776	1776	1776	1776	0
74	20240118	182300	193586327	1776	1776	1776	1776	0
75	20240118	182200	193586327	1776	1776	1776	1776	0
76	20240118	182100	193586327	1776	1776	1776	1776	0
77	20240118	182000	193586327	1776	1776	1776	1776	0
78	20240118	181900	193586327	1776	1776	1776	1776	0
79	20240118	181800	193586327	1776	1776	1776	1776	0
80	20240118	181700	193586327	1776	1776	1776	1776	0
81	20240118	181600	193586327	1776	1776	1776	1776	0
82	20240118	181500	193586327	1776	1776	1776	1776	0
83	20240118	181400	193586327	1776	1776	1776	1776	0
84	20240118	181300	193586327	1776	1776	1776	1776	0
85	20240118	181200	193586327	1776	1776	1776	1776	0
86	20240118	181100	193586327	1776	1776	1776	1776	0
87	20240118	181000	193586327	1776	1776	1776	1776	0
88	20240118	180900	193586327	1776	1776	1776	1776	0
89	20240118	180800	193586327	1776	1776	1776	1776	0
90	20240118	180700	193586327	1776	1776	1776	1776	0
91	20240118	180600	193586327	1776	1776	1776	1776	0
92	20240118	180500	193586327	1776	1776	1776	1776	928
93	20240118	180400	193586327	1776	1776	1776	1776	0
94	20240118	180300	193586327	1776	1776	1776	1776	0
95	20240118	180200	193586327	1776	1776	1776	1776	0
96	20240118	180100	193586327	1776	1776	1776	1776	0
97	20240118	180000	193586327	1776	1776	1776	1776	0
98	20240118	175900	193586327	1776	1776	1776	1776	0
99	20240118	175800	193586327	1776	1776	1776	1776	0
100	20240118	175700	193586327	1776	1776	1776	1776	0
101	20240118	175600	193586327	1776	1776	1776	1776	0
102	20240118	175500	193586327	1776	1776	1776	1776	0
103	20240118	175400	193586327	1776	1776	1776	1776	0
104	20240118	175300	193586327	1776	1776	1776	1776	0
105	20240118	175200	193586327	1776	1776	1776	1776	0
106	20240118	175100	193586327	1776	1776	1776	1776	0
107	20240118	175000	193586327	1776	1776	1776	1776	0
108	20240118	174900	193586327	1776	1776	1776	1776	0
109	20240118	174800	193586327	1776	1776	1776	1776	0
110	20240118	174700	193586327	1776	1776	1776	1776	0
111	20240118	174600	193586327	1776	1776	1776	1776	0
112	20240118	174500	193586327	1776	1776	1776	1776	0
113	20240118	174400	193586327	1776	1776	1776	1776	0
114	20240118	174300	193586327	1776	1776	1776	1776	0
115	20240118	174200	193586327	1776	1776	1776	1776	0
116	20240118	174100	193586327	1776	1776	1776	1776	0
117	20240118	174000	193586327	1776	1776	1776	1776	0
118	20240118	173900	193586327	1776	1776	1776	1776	0
119	20240118	173800	193586327	1776	1776	1776	1776	0
120	20240118	173700	193586327	1776	1776	1776	1776	0
121	20240118	173600	193586327	1776	1776	1776	1776	0
122	20240118	173500	193586327	1776	1776	1776	1776	928
123	20240118	173400	193586327	1776	1776	1776	1776	0
124	20240118	173300	193586327	1776	1776	1776	1776	0
125	20240118	173200	193586327	1776	1776	1776	1776	0
126	20240118	173100	193586327	1776	1776	1776	1776	0
127	20240118	173000	193586327	1776	1776	1776	1776	0
128	20240118	172900	193586327	1776	1776	1776	1776	0
129	20240118	172800	193586327	1776	1776	1776	1776	0
130	20240118	172700	193586327	1776	1776	1776	1776	0
131	20240118	172600	193586327	1776	1776	1776	1776	0
132	20240118	172500	193586327	1776	1776	1776	1776	0
133	20240118	172400	193586327	1776	1776	1776	1776	0
134	20240118	172300	193586327	1776	1776	1776	1776	0
135	20240118	172200	193586327	1776	1776	1776	1776	0
136	20240118	172100	193586327	1776	1776	1776	1776	0
137	20240118	172000	193586327	1776	1776	1776	1776	0
138	20240118	171900	193586327	1776	1776	1776	1776	0
139	20240118	171800	193586327	1776	1776	1776	1776	0
140	20240118	171700	193586327	1776	1776	1776	1776	0
141	20240118	171600	193586327	1776	1776	1776	1776	0
142	20240118	171500	193586327	1776	1776	1776	1776	0
143	20240118	171400	193586327	1776	1776	1776	1776	0
144	20240118	171300	193586327	1776	1776	1776	1776	0
145	20240118	171200	193586327	1776	1776	1776	1776	0
146	20240118	171100	193586327	1776	1776	1776	1776	0
147	20240118	171000	193586327	1776	1776	1776	1776	0
148	20240118	170900	193586327	1776	1776	1776	1776	0
149	20240118	170800	193586327	1776	1776	1776	1776	0
150	20240118	170700	193586327	1776	1776	1776	1776	0
151	20240118	170600	193586327	1776	1776	1776	1776	0
152	20240118	170500	193586327	1776	1776	1776	1776	928
153	20240118	170400	193586327	1776	1776	1776	1776	0
154	20240118	170300	193586327	1776	1776	1776	1776	0
155	20240118	170200	193586327	1776	1776	1776	1776	0
156	20240118	170100	193586327	1776	1776	1776	1776	0
157	20240118	170000	193586327	1776	1776	1776	1776	0
158	20240118	165900	193586327	1776	1776	1776	1776	0
159	20240118	165800	193586327	1776	1776	1776	1776	0
160	20240118	165700	193586327	1776	1776	1776	1776	0
161	20240118	165600	193586327	1776	1776	1776	1776	0
162	20240118	165500	193586327	1776	1776	1776	1776	0
163	20240118	165400	193586327	1776	1776	1776	1776	0
164	20240118	165300	193586327	1776	1776	1776	1776	0
165	20240118	165200	193586327	1776	1776	1776	1776	0
166	20240118	165100	193586327	1776	1776	1776	1776	0
167	20240118	165000	193586327	1776	1776	1776	1776	0
168	20240118	164900	193586327	1776	1776	1776	1776	0
169	20240118	164800	193586327	1776	1776	1776	1776	0
170	20240118	164700	193586327	1776	1776	1776	1776	0
171	20240118	164600	193586327	1776	1776	1776	1776	0
172	20240118	164500	193586327	1776	1776	1776	1776	0
173	20240118	164400	193586327	1776	1776	1776	1776	0
174	20240118	164300	193586327	1776	1776	1776	1776	0
175	20240118	164200	193586327	1776	1776	1776	1776	0
176	20240118	164100	193586327	1776	1776	1776	1776	0
177	20240118	164000	193586327	1776	1776	1776	1776	0
178	20240118	163900	193586327	1776	1776	1776	1776	0
179	20240118	163800	193586327	1776	1776	1776	1776	0
180	20240118	163700	193586327	1776	1776	1776	1776	0
181	20240118	163600	193586327	1776	1776	1776	1776	0
182	20240118	163500	193586327	1776	1776	1776	1776	928
183	20240118	163400	193586327	1776	1776	1776	1776	0
184	20240118	163300	193586327	1776	1776	1776	1776	0
185	20240118	163200	193586327	1776	1776	1776	1776	0
186	20240118	163100	193586327	1776	1776	1776	1776	0
187	20240118	163000	193586327	1776	1776	1776	1776	0
188	20240118	162900	193586327	1776	1776	1776	1776	0
189	20240118	162800	193586327	1776	1776	1776	1776	0
190	20240118	162700	193586327	1776	1776	1776	1776	0
191	20240118	162600	193586327	1776	1776	1776	1776	0
192	20240118	162500	193586327	1776	1776	1776	1776	0
193	20240118	162400	193586327	1776	1776	1776	1776	0
194	20240118	162300	193586327	1776	1776	1776	1776	0
195	20240118	162200	193586327	1776	1776	1776	1776	0
196	20240118	162100	193586327	1776	1776	1776	1776	0
197	20240118	162000	193586327	1776	1776	1776	1776	0
198	20240118	161900	193586327	1776	1776	1776	1776	0
199	20240118	161800	193586327	1776	1776	1776	1776	0
200	20240118	161700	193586327	1776	1776	1776	1776	0
201	20240118	161600	193586327	1776	1776	1776	1776	0
202	20240118	161500	193586327	1776	1776	1776	1776	0
203	20240118	161400	193586327	1776	1776	1776	1776	0
204	20240118	161300	193586327	1776	1776	1776	1776	0
205	20240118	161200	193586327	1776	1776	1776	1776	0
206	20240118	161100	193586327	1776	1776	1776	1776	0
207	20240118	161000	193586327	1776	1776	1776	1776	0
208	20240118	160900	193586327	1776	1776	1776	1776	0
209	20240118	160800	193586327	1776	1776	1776	1776	0
210	20240118	160700	193586327	1776	1776	1776	1776	0
211	20240118	160600	193586327	1776	1776	1776	1776	0
212	20240118	160500	193586327	1776	1776	1776	1776	928
213	20240118	160400	193586327	1776	1776	1776	1776	0
214	20240118	160300	193586327	1776	1776	1776	1776	0
215	20240118	160200	193586327	1776	1776	1776	1776	0
216	20240118	160100	193586327	1776	1776	1776	1776	0
217	20240118	160000	193586327	1776	1776	1776	1776	0
218	20240118	155900	193586327	1776	1776	1776	1776	0
219	20240118	155800	193586327	1776	1776	1776	1776	0
220	20240118	155700	193586327	1776	1776	1776	1776	0
221	20240118	155600	193586327	1776	1776	1776	1776	0
222	20240118	155500	193586327	1776	1776	1776	1776	0
223	20240118	155400	193586327	1776	1776	1776	1776	0
224	20240118	155300	193586327	1776	1776	1776	1776	0
225	20240118	155200	193586327	1776	1776	1776	1776	0
226	20240118	155100	193586327	1776	1776	1776	1776	0
227	20240118	155000	193586327	1776	1776	1776	1776	0
228	20240118	154900	193586327	1776	1776	1776	1776	0
229	20240118	154800	193586327	1776	1776	1776	1776	0
230	20240118	154700	193586327	1776	1776	1776	1776	0
231	20240118	154600	193586327	1776	1776	1776	1776	0
232	20240118	154500	193586327	1776	1776	1776	1776	0
233	20240118	154400	193586327	1776	1776	1776	1776	0
234	20240118	154300	193586327	1776	1776	1776	1776	0
235	20240118	154200	193586327	1776	1776	1776	1776	0
236	20240118	154100	193586327	1776	1776	1776	1776	0
237	20240118	154000	193586327	1776	1776	1776	1776	0
238	20240118	153900	193586327	1776	1776	1776	1776	0
239	20240118	153800	193586327	1776	1776	1776	1776	0
240	20240118	153700	193586327	1776	1776	1776	1776	0
241	20240118	153600	193586327	1776	1776	1776	1776	0
242	20240118	153500	193586327	1776	1776	1776	1776	928
243	20240118	153400	193586327	1776	1776	1776	1776	0
244	20240118	153300	193586327	1776	1776	1776	1776	0
245	20240118	153200	193586327	1776	1776	1776	1776	0
246	20240118	153100	193586327	1776	1776	1776	1776	0
247	20240118	153000	193586327	1776	1776	1776	1776	928
248	20240118	152900	191938199	1776	1776	1776	1776	0
249	20240118	152800	191938199	1776	1776	1776	1776	0
250	20240118	152700	191938199	1776	1776	1776	1776	0
251	20240118	152600	191938199	1776	1776	1776	1776	0
252	20240118	152500	191938199	1776	1776	1776	1776	0
253	20240118	152400	191938199	1776	1776	1776	1776	0
254	20240118	152300	191938199	1776	1776	1776	1776	0
255	20240118	152200	191938199	1776	1776	1776	1776	0
256	20240118	152100	191938199	1776	1776	1776	1776	0
257	20240118	152000	191938199	1776	1776	1776	1776	0
258	20240118	151900	191938199	1776	1773	1776	1773	263
259	20240118	151800	191471762	1773	1773	1773	1773	300
260	20240118	151700	190939862	1773	1773	1773	1773	105
261	20240118	151600	190753697	1773	1773	1773	1773	100
262	20240118	151500	190576397	1773	1772	1773	1772	23
263	20240118	151400	190535640	1772	1772	1772	1772	9
264	20240118	151300	190519692	1770	1770	1770	1770	17
265	20240118	151200	190489602	1770	1772	1772	1770	11
266	20240118	151100	190470112	1772	1768	1772	1766	72
267	20240118	151000	190342854	1764	1772	1772	1764	3355
268	20240118	150900	184421655	1772	1772	1772	1772	20
269	20240118	150800	184386215	1770	1770	1770	1770	0
270	20240118	150700	184386215	1770	1770	1770	1770	1
271	20240118	150600	184384445	1772	1772	1772	1772	10
272	20240118	150500	184366725	1770	1770	1770	1770	194
273	20240118	150400	184023345	1770	1770	1770	1770	110
274	20240118	150300	183828645	1770	1770	1770	1770	0
275	20240118	150200	183828645	1770	1769	1770	1769	41
276	20240118	150100	183756076	1770	1770	1770	1770	11
277	20240118	150000	183736606	1770	1770	1770	1770	0
278	20240118	145900	183736606	1770	1770	1770	1770	100
279	20240118	145800	183559606	1770	1770	1770	1770	99
280	20240118	145700	183384376	1770	1770	1770	1769	216
281	20240118	145600	183002057	1770	1770	1770	1770	190
282	20240118	145500	182665757	1770	1770	1770	1770	160
283	20240118	145400	182382557	1770	1770	1770	1770	160
284	20240118	145300	182099357	1770	1770	1770	1769	224
285	20240118	145200	181702887	1770	1770	1770	1770	5
286	20240118	145100	181694037	1772	1772	1772	1772	0
287	20240118	145000	181694037	1772	1770	1772	1770	10
288	20240118	144900	181676325	1769	1769	1769	1769	19
289	20240118	144800	181642714	1769	1769	1769	1769	0
290	20240118	144700	181642714	1769	1770	1770	1769	13
291	20240118	144600	181619705	1772	1767	1772	1767	28
292	20240118	144500	181570179	1765	1770	1770	1764	1030
293	20240118	144400	179750954	1770	1770	1770	1770	0
294	20240118	144300	179750954	1770	1770	1770	1770	0
295	20240118	144200	179750954	1770	1770	1770	1770	9
296	20240118	144100	179735024	1770	1772	1772	1770	6
297	20240118	144000	179724394	1772	1769	1772	1769	20
298	20240118	143900	179689011	1769	1769	1769	1769	35
299	20240118	143800	179627096	1769	1770	1770	1769	34
300	20240118	143700	179566942	1770	1770	1770	1770	14
301	20240118	143600	179542162	1770	1770	1770	1770	1
302	20240118	143500	179540392	1770	1770	1770	1770	4
303	20240118	143400	179533312	1770	1770	1772	1769	50
304	20240118	143300	179444802	1770	1770	1770	1770	0
305	20240118	143200	179444802	1770	1770	1770	1770	0
306	20240118	143100	179444802	1770	1770	1770	1770	3
307	20240118	143000	179439492	1772	1772	1772	1772	6
308	20240118	142900	179428860	1770	1770	1770	1770	6
309	20240118	142800	179418240	1770	1770	1770	1769	30
310	20240118	142700	179365142	1770	1770	1770	1770	0
311	20240118	142600	179365142	1770	1770	1770	1770	5
312	20240118	142500	179356292	1770	1770	1770	1770	4
313	20240118	142400	179349212	1772	1772	1772	1772	10
314	20240118	142300	179331492	1770	1770	1770	1770	6
315	20240118	142200	179320872	1770	1770	1770	1770	18
316	20240118	142100	179289012	1770	1770	1770	1770	1
317	20240118	142000	179287242	1774	1770	1774	1770	15
318	20240118	141900	179260666	1770	1770	1770	1770	13
319	20240118	141800	179237656	1770	1770	1770	1770	0
320	20240118	141700	179237656	1770	1770	1770	1770	0
321	20240118	141600	179237656	1770	1772	1772	1770	22
322	20240118	141500	179198684	1772	1772	1772	1772	2
323	20240118	141400	179195140	1774	1774	1774	1774	0
324	20240118	141300	179195140	1774	1772	1774	1770	57
325	20240118	141200	179094148	1772	1772	1772	1772	3
326	20240118	141100	179088832	1770	1774	1774	1770	11
327	20240118	141000	179069322	1769	1769	1769	1769	18
328	20240118	140900	179037480	1769	1767	1769	1767	223
329	20240118	140800	178643057	1767	1765	1767	1765	297
330	20240118	140700	178118850	1764	1765	1765	1764	478
331	20240118	140600	177275210	1765	1769	1769	1765	692
332	20240118	140500	176053304	1769	1769	1769	1769	196
333	20240118	140400	175706580	1767	1767	1767	1767	12
334	20240118	140300	175685376	1769	1766	1769	1765	155
335	20240118	140200	175411584	1766	1768	1768	1766	389
336	20240118	140100	174724571	1767	1767	1768	1767	29
337	20240118	140000	174673310	1768	1769	1769	1768	14
338	20240118	135900	174648556	1770	1770	1770	1770	4
339	20240118	135800	174641476	1773	1769	1773	1768	65
340	20240118	135700	174526491	1769	1769	1769	1769	0
341	20240118	135600	174526491	1769	1769	1769	1769	0
342	20240118	135500	174526491	1769	1769	1769	1769	1
343	20240118	135400	174524722	1774	1774	1774	1774	0
344	20240118	135300	174524722	1774	1769	1774	1769	24
345	20240118	135200	174482241	1770	1770	1770	1770	0
346	20240118	135100	174482241	1770	1770	1770	1770	1
347	20240118	135000	174480471	1767	1769	1769	1767	595
348	20240118	134900	173428943	1774	1774	1774	1774	0
349	20240118	134800	173428943	1774	1770	1774	1770	10
350	20240118	134700	173411219	1770	1770	1770	1770	2
351	20240118	134600	173407679	1775	1775	1775	1775	0
352	20240118	134500	173407679	1775	1770	1775	1770	3
353	20240118	134400	173402360	1774	1774	1774	1774	107
354	20240118	134300	173212542	1774	1770	1774	1770	21
355	20240118	134200	173175366	1770	1770	1775	1770	24
356	20240118	134100	173132881	1768	1775	1775	1768	832
357	20240118	134000	171661569	1771	1771	1771	1770	28
358	20240118	133900	171611982	1775	1775	1775	1775	0
359	20240118	133800	171611982	1775	1772	1775	1772	12
360	20240118	133700	171590712	1770	1771	1771	1770	603
361	20240118	133600	170523223	1771	1773	1773	1771	30
362	20240118	133500	170470071	1773	1773	1773	1773	1
363	20240118	133400	170468298	1775	1772	1775	1772	40
364	20240118	133300	170397400	1772	1772	1772	1772	0
365	20240118	133200	170397400	1772	1772	1772	1772	0
366	20240118	133100	170397400	1772	1772	1772	1772	9
367	20240118	133000	170381452	1772	1772	1772	1772	1
368	20240118	132900	170379680	1774	1775	1775	1774	190
369	20240118	132800	170042433	1775	1775	1775	1775	0
370	20240118	132700	170042433	1775	1775	1775	1775	0
371	20240118	132600	170042433	1775	1773	1775	1773	10
372	20240118	132500	170024693	1773	1772	1773	1772	38
373	20240118	132400	169957339	1773	1773	1773	1773	10
374	20240118	132300	169939609	1776	1776	1776	1776	0
375	20240118	132200	169939609	1776	1772	1776	1772	44
376	20240118	132100	169861587	1772	1772	1772	1772	0
377	20240118	132000	169861587	1772	1772	1772	1772	0
378	20240118	131900	169861587	1772	1774	1774	1772	12
379	20240118	131800	169840311	1774	1774	1774	1774	0
380	20240118	131700	169840311	1774	1774	1774	1774	0
381	20240118	131600	169840311	1774	1774	1774	1774	3
382	20240118	131500	169834989	1776	1776	1776	1776	1
383	20240118	131400	169833213	1772	1771	1772	1771	147
384	20240118	131300	169572730	1772	1772	1772	1772	0
385	20240118	131200	169572730	1772	1773	1776	1772	650
386	20240118	131100	168418931	1773	1773	1773	1773	8
387	20240118	131000	168404747	1773	1773	1773	1773	0
388	20240118	130900	168404747	1773	1773	1773	1773	10
389	20240118	130800	168387017	1775	1775	1775	1775	0
390	20240118	130700	168387017	1775	1775	1775	1775	0
391	20240118	130600	168387017	1775	1775	1775	1775	1
392	20240118	130500	168385242	1772	1773	1773	1772	31
393	20240118	130400	168330297	1774	1774	1774	1774	1
394	20240118	130300	168328523	1775	1775	1775	1775	0
395	20240118	130200	168328523	1775	1775	1775	1775	3
396	20240118	130100	168323198	1775	1775	1775	1775	0
397	20240118	130000	168323198	1775	1775	1775	1775	4
398	20240118	125900	168316098	1773	1773	1773	1773	0
399	20240118	125800	168316098	1773	1773	1773	1773	1
400	20240118	125700	168314325	1775	1775	1775	1775	10
401	20240118	125600	168296575	1773	1772	1773	1770	5510
402	20240118	125500	158543486	1773	1773	1773	1773	9
403	20240118	125400	158527529	1773	1773	1773	1773	0
404	20240118	125300	158527529	1773	1773	1773	1773	1
405	20240118	125200	158525756	1775	1775	1775	1775	0
406	20240118	125100	158525756	1775	1773	1775	1772	453
407	20240118	125000	157723030	1775	1773	1775	1773	10
408	20240118	124900	157705298	1772	1773	1773	1772	44
409	20240118	124800	157627321	1773	1773	1773	1773	1
410	20240118	124700	157625548	1775	1775	1775	1775	0
411	20240118	124600	157625548	1775	1773	1775	1770	2101
412	20240118	124500	153906595	1776	1776	1776	1776	0
413	20240118	124400	153906595	1776	1776	1776	1776	1
414	20240118	124300	153904819	1772	1772	1772	1772	19
415	20240118	124200	153871151	1772	1772	1772	1772	0
416	20240118	124100	153871151	1772	1772	1772	1772	2
417	20240118	124000	153867607	1772	1772	1772	1772	18
418	20240118	123900	153835711	1772	1772	1772	1772	0
419	20240118	123800	153835711	1772	1772	1772	1772	1
420	20240118	123700	153833939	1773	1773	1773	1773	17
421	20240118	123600	153803798	1776	1776	1776	1776	1
422	20240118	123500	153802022	1774	1774	1775	1774	13
423	20240118	123400	153778958	1770	1770	1771	1770	516
424	20240118	123300	152865598	1771	1769	1771	1769	2
425	20240118	123200	152862058	1769	1770	1770	1769	184
426	20240118	123100	152536463	1771	1771	1771	1771	0
427	20240118	123000	152536463	1771	1771	1771	1771	17
428	20240118	122900	152506356	1771	1771	1771	1771	1
429	20240118	122800	152504585	1771	1771	1771	1771	17
430	20240118	122700	152474478	1771	1771	1771	1771	1
431	20240118	122600	152472707	1776	1776	1776	1776	0
432	20240118	122500	152472707	1776	1776	1776	1776	0
433	20240118	122400	152472707	1776	1776	1776	1776	0
434	20240118	122300	152472707	1776	1771	1776	1771	99
435	20240118	122200	152297373	1770	1771	1771	1770	16
436	20240118	122100	152269038	1771	1771	1771	1771	18
437	20240118	122000	152237160	1771	1771	1771	1771	50
438	20240118	121900	152148610	1776	1776	1776	1776	0
439	20240118	121800	152148610	1776	1776	1776	1776	1
440	20240118	121700	152146834	1772	1772	1772	1772	1
441	20240118	121600	152145062	1776	1776	1776	1776	0
442	20240118	121500	152145062	1776	1776	1776	1776	0
443	20240118	121400	152145062	1776	1771	1776	1771	68
444	20240118	121300	152024580	1771	1771	1771	1771	18
445	20240118	121200	151992702	1771	1771	1771	1771	1
446	20240118	121100	151990931	1772	1772	1772	1772	0
447	20240118	121000	151990931	1772	1772	1772	1772	9
448	20240118	120900	151974983	1776	1776	1776	1776	1
449	20240118	120800	151973207	1772	1772	1772	1772	0
450	20240118	120700	151973207	1772	1772	1772	1772	1
451	20240118	120600	151971435	1776	1776	1776	1776	0
452	20240118	120500	151971435	1776	1776	1776	1776	0
453	20240118	120400	151971435	1776	1776	1776	1776	0
454	20240118	120300	151971435	1776	1772	1776	1771	32
455	20240118	120200	151914748	1772	1772	1772	1772	513
456	20240118	120100	151005712	1772	1776	1776	1772	11
457	20240118	120000	150986180	1776	1776	1776	1776	1
458	20240118	115900	150984404	1776	1776	1776	1776	0
459	20240118	115800	150984404	1776	1776	1776	1776	0
460	20240118	115700	150984404	1776	1776	1776	1776	0
461	20240118	115600	150984404	1776	1773	1776	1772	97
462	20240118	115500	150812432	1774	1774	1774	1774	31
463	20240118	115400	150757438	1776	1776	1776	1776	0
464	20240118	115300	150757438	1776	1776	1776	1776	0
465	20240118	115200	150757438	1776	1774	1776	1774	25
466	20240118	115100	150713074	1774	1774	1774	1774	151
467	20240118	115000	150445200	1777	1776	1777	1776	200
468	20240118	114900	150089940	1776	1776	1776	1776	68
469	20240118	114800	149969172	1776	1776	1776	1776	0
470	20240118	114700	149969172	1776	1776	1776	1776	3
471	20240118	114600	149963844	1777	1773	1777	1773	40
472	20240118	114500	149892857	1768	1774	1774	1768	1500
473	20240118	114400	147238100	1775	1775	1775	1775	0
474	20240118	114300	147238100	1775	1775	1775	1775	14
475	20240118	114200	147213250	1775	1775	1775	1775	0
476	20240118	114100	147213250	1775	1775	1775	1775	1
477	20240118	114000	147211475	1777	1777	1777	1777	0
478	20240118	113900	147211475	1777	1777	1777	1777	0
479	20240118	113800	147211475	1777	1777	1777	1777	0
480	20240118	113700	147211475	1777	1775	1777	1775	20
481	20240118	113600	147175971	1775	1775	1775	1775	795
482	20240118	113500	145764846	1773	1773	1773	1773	1
483	20240118	113400	145763073	1775	1775	1775	1775	0
484	20240118	113300	145763073	1775	1775	1775	1775	3028
485	20240118	113200	140388373	1775	1776	1776	1775	31
486	20240118	113100	140333329	1778	1777	1778	1777	19
487	20240118	113000	140299565	1777	1778	1778	1777	31
488	20240118	112900	140244448	1778	1778	1778	1778	69
489	20240118	112800	140121766	1778	1778	1778	1778	190
490	20240118	112700	139783946	1778	1778	1778	1778	132
491	20240118	112600	139549250	1778	1778	1778	1778	1
492	20240118	112500	139547472	1776	1778	1778	1776	611
493	20240118	112400	138461116	1778	1777	1778	1777	310
494	20240118	112300	137910141	1778	1778	1778	1778	50
495	20240118	112200	137821241	1778	1778	1778	1778	0
496	20240118	112100	137821241	1778	1777	1778	1777	360
497	20240118	112000	137181513	1775	1775	1775	1775	151
498	20240118	111900	136913488	1777	1777	1777	1777	280
499	20240118	111800	136415928	1777	1777	1777	1777	20
500	20240118	111700	136380388	1777	1777	1777	1777	0
501	20240118	111600	136380388	1777	1772	1777	1772	942
502	20240118	111500	134710191	1772	1772	1772	1772	1
503	20240118	111400	134708419	1773	1773	1773	1773	0
504	20240118	111300	134708419	1773	1773	1773	1773	300
505	20240118	111200	134176519	1773	1773	1773	1773	0
506	20240118	111100	134176519	1773	1773	1773	1771	737
507	20240118	111000	132870063	1772	1772	1772	1772	2
508	20240118	110900	132866519	1773	1773	1773	1773	0
509	20240118	110800	132866519	1773	1773	1773	1773	900
510	20240118	110700	131270819	1773	1774	1774	1773	52
511	20240118	110600	131178621	1774	1774	1774	1774	0
512	20240118	110500	131178621	1774	1774	1774	1774	0
513	20240118	110400	131178621	1774	1773	1774	1773	50
514	20240118	110300	131089940	1773	1773	1773	1773	0
515	20240118	110200	131089940	1773	1773	1773	1773	0
516	20240118	110100	131089940	1773	1773	1773	1773	31
517	20240118	110000	131034977	1774	1774	1774	1774	15
518	20240118	105900	131008367	1773	1774	1774	1773	2
519	20240118	105800	131004820	1773	1773	1773	1773	200
520	20240118	105700	130650220	1774	1774	1774	1774	100
521	20240118	105600	130472820	1775	1775	1775	1775	10
522	20240118	105500	130455070	1773	1773	1773	1773	18
523	20240118	105400	130423156	1773	1773	1773	1773	1
524	20240118	105300	130421383	1773	1773	1773	1773	0
525	20240118	105200	130421383	1773	1772	1773	1772	24
526	20240118	105100	130378854	1772	1773	1773	1772	1233
527	20240118	105000	128193769	1774	1774	1774	1774	128
528	20240118	104900	127966697	1774	1774	1774	1774	1
529	20240118	104800	127964923	1777	1777	1777	1777	0
530	20240118	104700	127964923	1777	1775	1777	1775	338
531	20240118	104600	127364315	1775	1775	1775	1775	9
532	20240118	104500	127348340	1775	1775	1775	1775	0
533	20240118	104400	127348340	1775	1775	1775	1775	1
534	20240118	104300	127346565	1777	1775	1777	1775	133
535	20240118	104200	127110470	1777	1777	1777	1777	0
536	20240118	104100	127110470	1777	1777	1777	1777	0
537	20240118	104000	127110470	1777	1777	1777	1777	0
538	20240118	103900	127110470	1777	1777	1777	1777	0
539	20240118	103800	127110470	1777	1775	1777	1775	34
540	20240118	103700	127050054	1777	1777	1777	1777	0
541	20240118	103600	127050054	1777	1777	1777	1777	0
542	20240118	103500	127050054	1777	1777	1777	1777	0
543	20240118	103400	127050054	1777	1775	1777	1775	520
544	20240118	103300	126126890	1775	1775	1775	1775	1
545	20240118	103200	126125115	1775	1775	1775	1775	0
546	20240118	103100	126125115	1775	1775	1775	1775	18
547	20240118	103000	126093165	1775	1775	1775	1775	31
548	20240118	102900	126038140	1775	1775	1775	1775	0
549	20240118	102800	126038140	1775	1775	1775	1775	1
550	20240118	102700	126036365	1777	1777	1777	1777	0
551	20240118	102600	126036365	1777	1777	1777	1777	0
552	20240118	102500	126036365	1777	1777	1777	1777	10
553	20240118	102400	126018595	1777	1777	1777	1777	0
554	20240118	102300	126018595	1777	1775	1777	1775	236
555	20240118	102200	125599685	1775	1775	1775	1775	18
556	20240118	102100	125567735	1775	1775	1775	1775	0
557	20240118	102000	125567735	1775	1775	1775	1775	0
558	20240118	101900	125567735	1775	1775	1775	1775	18
559	20240118	101800	125535785	1775	1775	1775	1775	1
560	20240118	101700	125534010	1775	1775	1775	1775	0
561	20240118	101600	125534010	1775	1775	1775	1775	29
562	20240118	101500	125482535	1775	1775	1775	1775	0
563	20240118	101400	125482535	1775	1775	1775	1775	0
564	20240118	101300	125482535	1775	1775	1775	1775	18
565	20240118	101200	125450585	1775	1777	1777	1775	83
566	20240118	101100	125303098	1777	1777	1777	1777	0
567	20240118	101000	125303098	1777	1777	1777	1777	0
568	20240118	100900	125303098	1777	1777	1777	1777	0
569	20240118	100800	125303098	1777	1777	1777	1777	10
570	20240118	100700	125285328	1775	1777	1777	1775	21
571	20240118	100600	125248013	1777	1776	1777	1776	740
572	20240118	100500	123933643	1776	1776	1776	1776	0
573	20240118	100400	123933643	1776	1776	1776	1776	300
574	20240118	100300	123400843	1776	1774	1776	1774	309
575	20240118	100200	122852659	1776	1773	1776	1773	7
576	20240118	100100	122840230	1776	1776	1776	1776	0
577	20240118	100000	122840230	1776	1776	1776	1776	6
578	20240118	095900	122829574	1772	1773	1773	1772	31
579	20240118	095800	122774624	1776	1773	1776	1773	322
580	20240118	095700	122203658	1773	1774	1776	1773	144
581	20240118	095600	121948314	1776	1776	1776	1776	0
582	20240118	095500	121948314	1776	1774	1776	1774	24
583	20240118	095400	121905726	1774	1774	1774	1774	6
584	20240118	095300	121895082	1776	1775	1776	1775	20
585	20240118	095200	121859580	1774	1774	1774	1774	109
586	20240118	095100	121666214	1775	1775	1775	1775	0
587	20240118	095000	121666214	1775	1775	1775	1775	20
588	20240118	094900	121630714	1776	1776	1776	1776	0
589	20240118	094800	121630714	1776	1776	1776	1776	1111
590	20240118	094700	119657578	1777	1775	1777	1775	694
591	20240118	094600	118425500	1774	1774	1774	1774	1
592	20240118	094500	118423726	1777	1777	1777	1777	0
593	20240118	094400	118423726	1777	1777	1777	1777	0
594	20240118	094300	118423726	1777	1772	1777	1772	670
595	20240118	094200	117235738	1772	1772	1772	1772	494
596	20240118	094100	116360370	1772	1771	1772	1770	461
597	20240118	094000	115543580	1772	1772	1773	1771	428
598	20240118	093900	114785142	1773	1773	1773	1773	160
599	20240118	093800	114501462	1773	1773	1773	1773	0
600	20240118	093700	114501462	1773	1772	1773	1772	28
601	20240118	093600	114451836	1772	1772	1772	1772	1
602	20240118	093500	114450064	1773	1773	1773	1773	10
603	20240118	093400	114432334	1772	1772	1772	1772	10
604	20240118	093300	114414614	1773	1773	1773	1773	32
605	20240118	093200	114357878	1772	1772	1772	1772	947
606	20240118	093100	112679794	1772	1772	1772	1767	8561
607	20240118	093000	97513707	1772	1767	1772	1767	20005
608	20240118	092900	62161039	1767	1766	1767	1766	180
609	20240118	092800	61843137	1767	1767	1767	1767	0
610	20240118	092700	61843137	1767	1767	1767	1767	0
611	20240118	092600	61843137	1767	1765	1767	1765	411
612	20240118	092500	61117439	1767	1767	1767	1767	0
613	20240118	092400	61117439	1767	1766	1767	1766	205
614	20240118	092300	60755303	1767	1767	1767	1767	310
615	20240118	092200	60207533	1767	1762	1767	1762	1320
616	20240118	092100	57880689	1762	1766	1766	1762	510
617	20240118	092000	56982029	1761	1766	1767	1761	360
618	20240118	091900	56346892	1768	1768	1768	1768	60
619	20240118	091800	56240812	1768	1768	1768	1768	6
620	20240118	091700	56230204	1768	1768	1768	1768	167
621	20240118	091600	55934948	1762	1767	1767	1762	824
622	20240118	091500	54482940	1767	1762	1767	1759	7545
623	20240118	091400	41183835	1762	1762	1762	1762	650
624	20240118	091300	40038535	1762	1762	1762	1762	206
625	20240118	091200	39675563	1762	1756	1762	1756	393
626	20240118	091100	38983379	1755	1755	1755	1755	0
627	20240118	091000	38983379	1755	1758	1762	1755	523
628	20240118	090900	38064393	1758	1758	1758	1758	0
629	20240118	090800	38064393	1758	1754	1758	1753	557
630	20240118	090700	37087363	1754	1758	1758	1754	1330
631	20240118	090600	34752965	1758	1760	1763	1758	1165
632	20240118	090500	32703535	1760	1762	1763	1760	200
633	20240118	090400	32351341	1764	1763	1764	1760	2492
634	20240118	090300	27961179	1763	1760	1763	1760	5508
635	20240118	090200	18267075	1764	1758	1764	1755	550
636	20240118	090100	17301085	1756	1755	1756	1754	68
637	20240118	090000	17181712	1751	1763	1763	1751	9085