KissMeData/006050/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	184700	50432102	1352	1352	1352	1352	2839
3	20240116	184600	50432102	1352	1352	1352	1352	0
4	20240116	184500	50432102	1352	1352	1352	1352	0
5	20240116	184400	50432102	1352	1352	1352	1352	0
6	20240116	184300	50432102	1352	1352	1352	1352	0
7	20240116	184200	50432102	1352	1352	1352	1352	0
8	20240116	184100	50432102	1352	1352	1352	1352	0
9	20240116	184000	50432102	1352	1352	1352	1352	0
10	20240116	183900	50432102	1352	1352	1352	1352	0
11	20240116	183800	50432102	1352	1352	1352	1352	0
12	20240116	183700	50432102	1352	1352	1352	1352	0
13	20240116	183600	50432102	1352	1352	1352	1352	0
14	20240116	183500	50432102	1352	1352	1352	1352	0
15	20240116	183400	50432102	1352	1352	1352	1352	0
16	20240116	183300	50432102	1352	1352	1352	1352	0
17	20240116	183200	50432102	1352	1352	1352	1352	0
18	20240116	183100	50432102	1352	1352	1352	1352	0
19	20240116	183000	50432102	1352	1352	1352	1352	0
20	20240116	182900	50432102	1352	1352	1352	1352	0
21	20240116	182800	50432102	1352	1352	1352	1352	0
22	20240116	182700	50432102	1352	1352	1352	1352	0
23	20240116	182600	50432102	1352	1352	1352	1352	0
24	20240116	182500	50432102	1352	1352	1352	1352	0
25	20240116	182400	50432102	1352	1352	1352	1352	0
26	20240116	182300	50432102	1352	1352	1352	1352	0
27	20240116	182200	50432102	1352	1352	1352	1352	0
28	20240116	182100	50432102	1352	1352	1352	1352	0
29	20240116	182000	50432102	1352	1352	1352	1352	0
30	20240116	181900	50432102	1352	1352	1352	1352	0
31	20240116	181800	50432102	1352	1352	1352	1352	0
32	20240116	181700	50432102	1352	1352	1352	1352	2839
33	20240116	181600	50432102	1352	1352	1352	1352	0
34	20240116	181500	50432102	1352	1352	1352	1352	0
35	20240116	181400	50432102	1352	1352	1352	1352	0
36	20240116	181300	50432102	1352	1352	1352	1352	0
37	20240116	181200	50432102	1352	1352	1352	1352	0
38	20240116	181100	50432102	1352	1352	1352	1352	0
39	20240116	181000	50432102	1352	1352	1352	1352	0
40	20240116	180900	50432102	1352	1352	1352	1352	0
41	20240116	180800	50432102	1352	1352	1352	1352	0
42	20240116	180700	50432102	1352	1352	1352	1352	0
43	20240116	180600	50432102	1352	1352	1352	1352	0
44	20240116	180500	50432102	1352	1352	1352	1352	0
45	20240116	180400	50432102	1352	1352	1352	1352	0
46	20240116	180300	50432102	1352	1352	1352	1352	0
47	20240116	180200	50432102	1352	1352	1352	1352	0
48	20240116	180100	50432102	1352	1352	1352	1352	0
49	20240116	180000	50432102	1352	1352	1352	1352	0
50	20240116	175900	50432102	1352	1352	1352	1352	0
51	20240116	175800	50432102	1352	1352	1352	1352	0
52	20240116	175700	50432102	1352	1352	1352	1352	0
53	20240116	175600	50432102	1352	1352	1352	1352	0
54	20240116	175500	50432102	1352	1352	1352	1352	0
55	20240116	175400	50432102	1352	1352	1352	1352	0
56	20240116	175300	50432102	1352	1352	1352	1352	0
57	20240116	175200	50432102	1352	1352	1352	1352	0
58	20240116	175100	50432102	1352	1352	1352	1352	0
59	20240116	175000	50432102	1352	1352	1352	1352	0
60	20240116	174900	50432102	1352	1352	1352	1352	0
61	20240116	174800	50432102	1352	1352	1352	1352	0
62	20240116	174700	50432102	1352	1352	1352	1352	2839
63	20240116	174600	50432102	1352	1352	1352	1352	0
64	20240116	174500	50432102	1352	1352	1352	1352	0
65	20240116	174400	50432102	1352	1352	1352	1352	0
66	20240116	174300	50432102	1352	1352	1352	1352	0
67	20240116	174200	50432102	1352	1352	1352	1352	0
68	20240116	174100	50432102	1352	1352	1352	1352	0
69	20240116	174000	50432102	1352	1352	1352	1352	0
70	20240116	173900	50432102	1352	1352	1352	1352	0
71	20240116	173800	50432102	1352	1352	1352	1352	0
72	20240116	173700	50432102	1352	1352	1352	1352	0
73	20240116	173600	50432102	1352	1352	1352	1352	0
74	20240116	173500	50432102	1352	1352	1352	1352	0
75	20240116	173400	50432102	1352	1352	1352	1352	0
76	20240116	173300	50432102	1352	1352	1352	1352	0
77	20240116	173200	50432102	1352	1352	1352	1352	0
78	20240116	173100	50432102	1352	1352	1352	1352	0
79	20240116	173000	50432102	1352	1352	1352	1352	0
80	20240116	172900	50432102	1352	1352	1352	1352	0
81	20240116	172800	50432102	1352	1352	1352	1352	0
82	20240116	172700	50432102	1352	1352	1352	1352	0
83	20240116	172600	50432102	1352	1352	1352	1352	0
84	20240116	172500	50432102	1352	1352	1352	1352	0
85	20240116	172400	50432102	1352	1352	1352	1352	0
86	20240116	172300	50432102	1352	1352	1352	1352	0
87	20240116	172200	50432102	1352	1352	1352	1352	0
88	20240116	172100	50432102	1352	1352	1352	1352	0
89	20240116	172000	50432102	1352	1352	1352	1352	0
90	20240116	171900	50432102	1352	1352	1352	1352	0
91	20240116	171800	50432102	1352	1352	1352	1352	0
92	20240116	171700	50432102	1352	1352	1352	1352	2839
93	20240116	171600	50432102	1352	1352	1352	1352	0
94	20240116	171500	50432102	1352	1352	1352	1352	0
95	20240116	171400	50432102	1352	1352	1352	1352	0
96	20240116	171300	50432102	1352	1352	1352	1352	0
97	20240116	171200	50432102	1352	1352	1352	1352	0
98	20240116	171100	50432102	1352	1352	1352	1352	0
99	20240116	171000	50432102	1352	1352	1352	1352	0
100	20240116	170900	50432102	1352	1352	1352	1352	0
101	20240116	170800	50432102	1352	1352	1352	1352	0
102	20240116	170700	50432102	1352	1352	1352	1352	0
103	20240116	170600	50432102	1352	1352	1352	1352	0
104	20240116	170500	50432102	1352	1352	1352	1352	0
105	20240116	170400	50432102	1352	1352	1352	1352	0
106	20240116	170300	50432102	1352	1352	1352	1352	0
107	20240116	170200	50432102	1352	1352	1352	1352	0
108	20240116	170100	50432102	1352	1352	1352	1352	0
109	20240116	170000	50432102	1352	1352	1352	1352	0
110	20240116	165900	50432102	1352	1352	1352	1352	0
111	20240116	165800	50432102	1352	1352	1352	1352	0
112	20240116	165700	50432102	1352	1352	1352	1352	0
113	20240116	165600	50432102	1352	1352	1352	1352	0
114	20240116	165500	50432102	1352	1352	1352	1352	0
115	20240116	165400	50432102	1352	1352	1352	1352	0
116	20240116	165300	50432102	1352	1352	1352	1352	0
117	20240116	165200	50432102	1352	1352	1352	1352	0
118	20240116	165100	50432102	1352	1352	1352	1352	0
119	20240116	165000	50432102	1352	1352	1352	1352	0
120	20240116	164900	50432102	1352	1352	1352	1352	0
121	20240116	164800	50432102	1352	1352	1352	1352	0
122	20240116	164700	50432102	1352	1352	1352	1352	2839
123	20240116	164600	50432102	1352	1352	1352	1352	0
124	20240116	164500	50432102	1352	1352	1352	1352	0
125	20240116	164400	50432102	1352	1352	1352	1352	0
126	20240116	164300	50432102	1352	1352	1352	1352	0
127	20240116	164200	50432102	1352	1352	1352	1352	0
128	20240116	164100	50432102	1352	1352	1352	1352	0
129	20240116	164000	50432102	1352	1352	1352	1352	0
130	20240116	163900	50432102	1352	1352	1352	1352	0
131	20240116	163800	50432102	1352	1352	1352	1352	0
132	20240116	163700	50432102	1352	1352	1352	1352	0
133	20240116	163600	50432102	1352	1352	1352	1352	0
134	20240116	163500	50432102	1352	1352	1352	1352	0
135	20240116	163400	50432102	1352	1352	1352	1352	0
136	20240116	163300	50432102	1352	1352	1352	1352	0
137	20240116	163200	50432102	1352	1352	1352	1352	0
138	20240116	163100	50432102	1352	1352	1352	1352	0
139	20240116	163000	50432102	1352	1352	1352	1352	0
140	20240116	162900	50432102	1352	1352	1352	1352	0
141	20240116	162800	50432102	1352	1352	1352	1352	0
142	20240116	162700	50432102	1352	1352	1352	1352	0
143	20240116	162600	50432102	1352	1352	1352	1352	0
144	20240116	162500	50432102	1352	1352	1352	1352	0
145	20240116	162400	50432102	1352	1352	1352	1352	0
146	20240116	162300	50432102	1352	1352	1352	1352	0
147	20240116	162200	50432102	1352	1352	1352	1352	0
148	20240116	162100	50432102	1352	1352	1352	1352	0
149	20240116	162000	50432102	1352	1352	1352	1352	0
150	20240116	161900	50432102	1352	1352	1352	1352	0
151	20240116	161800	50432102	1352	1352	1352	1352	0
152	20240116	161700	50432102	1352	1352	1352	1352	2839
153	20240116	161600	50432102	1352	1352	1352	1352	0
154	20240116	161500	50432102	1352	1352	1352	1352	0
155	20240116	161400	50432102	1352	1352	1352	1352	0
156	20240116	161300	50432102	1352	1352	1352	1352	0
157	20240116	161200	50432102	1352	1352	1352	1352	0
158	20240116	161100	50432102	1352	1352	1352	1352	0
159	20240116	161000	50432102	1352	1352	1352	1352	0
160	20240116	160900	50432102	1352	1352	1352	1352	0
161	20240116	160800	50432102	1352	1352	1352	1352	0
162	20240116	160700	50432102	1352	1352	1352	1352	0
163	20240116	160600	50432102	1352	1352	1352	1352	0
164	20240116	160500	50432102	1352	1352	1352	1352	0
165	20240116	160400	50432102	1352	1352	1352	1352	0
166	20240116	160300	50432102	1352	1352	1352	1352	0
167	20240116	160200	50432102	1352	1352	1352	1352	0
168	20240116	160100	50432102	1352	1352	1352	1352	0
169	20240116	160000	50432102	1352	1352	1352	1352	0
170	20240116	155900	50432102	1352	1352	1352	1352	0
171	20240116	155800	50432102	1352	1352	1352	1352	0
172	20240116	155700	50432102	1352	1352	1352	1352	0
173	20240116	155600	50432102	1352	1352	1352	1352	0
174	20240116	155500	50432102	1352	1352	1352	1352	0
175	20240116	155400	50432102	1352	1352	1352	1352	0
176	20240116	155300	50432102	1352	1352	1352	1352	0
177	20240116	155200	50432102	1352	1352	1352	1352	0
178	20240116	155100	50432102	1352	1352	1352	1352	0
179	20240116	155000	50432102	1352	1352	1352	1352	0
180	20240116	154900	50432102	1352	1352	1352	1352	0
181	20240116	154800	50432102	1352	1352	1352	1352	0
182	20240116	154700	50432102	1352	1352	1352	1352	2839
183	20240116	154600	50432102	1352	1352	1352	1352	0
184	20240116	154500	50432102	1352	1352	1352	1352	0
185	20240116	154400	50432102	1352	1352	1352	1352	0
186	20240116	154300	50432102	1352	1352	1352	1352	0
187	20240116	154200	50432102	1352	1352	1352	1352	0
188	20240116	154100	50432102	1352	1352	1352	1352	0
189	20240116	154000	50432102	1352	1352	1352	1352	0
190	20240116	153900	50432102	1352	1352	1352	1352	0
191	20240116	153800	50432102	1352	1352	1352	1352	0
192	20240116	153700	50432102	1352	1352	1352	1352	0
193	20240116	153600	50432102	1352	1352	1352	1352	0
194	20240116	153500	50432102	1352	1352	1352	1352	0
195	20240116	153400	50432102	1352	1352	1352	1352	0
196	20240116	153300	50432102	1352	1352	1352	1352	0
197	20240116	153200	50432102	1352	1352	1352	1352	0
198	20240116	153100	50432102	1352	1352	1352	1352	0
199	20240116	153000	50432102	1352	1352	1352	1352	2839
200	20240116	152900	46593774	1342	1342	1342	1342	0
201	20240116	152800	46593774	1342	1342	1342	1342	0
202	20240116	152700	46593774	1342	1342	1342	1342	0
203	20240116	152600	46593774	1342	1342	1342	1342	0
204	20240116	152500	46593774	1342	1342	1342	1342	0
205	20240116	152400	46593774	1342	1342	1342	1342	0
206	20240116	152300	46593774	1342	1342	1342	1342	0
207	20240116	152200	46593774	1342	1342	1342	1342	0
208	20240116	152100	46593774	1342	1342	1342	1342	0
209	20240116	152000	46593774	1342	1342	1342	1342	0
210	20240116	151900	46593774	1342	1342	1342	1342	0
211	20240116	151800	46593774	1342	1342	1342	1342	0
212	20240116	151700	46593774	1342	1342	1342	1342	0
213	20240116	151600	46593774	1342	1342	1342	1342	100
214	20240116	151500	46459574	1341	1341	1341	1341	1
215	20240116	151400	46458233	1341	1341	1341	1341	0
216	20240116	151300	46458233	1341	1341	1341	1341	0
217	20240116	151200	46458233	1341	1341	1341	1341	0
218	20240116	151100	46458233	1341	1341	1341	1341	1
219	20240116	151000	46456892	1341	1340	1341	1340	115
220	20240116	150900	46302791	1341	1342	1342	1341	2
221	20240116	150800	46300108	1340	1340	1340	1340	260
222	20240116	150700	45951708	1340	1340	1340	1340	1
223	20240116	150600	45950368	1336	1336	1336	1336	274
224	20240116	150500	45584304	1341	1341	1341	1341	0
225	20240116	150400	45584304	1341	1338	1341	1336	5213
226	20240116	150300	38614042	1339	1339	1339	1339	289
227	20240116	150200	38227071	1341	1341	1341	1341	100
228	20240116	150100	38092971	1341	1341	1341	1341	0
229	20240116	150000	38092971	1341	1341	1341	1341	0
230	20240116	145900	38092971	1341	1341	1341	1341	0
231	20240116	145800	38092971	1341	1341	1341	1341	0
232	20240116	145700	38092971	1341	1341	1341	1341	299
233	20240116	145600	37692012	1341	1341	1341	1341	0
234	20240116	145500	37692012	1341	1341	1341	1341	0
235	20240116	145400	37692012	1341	1340	1341	1340	2
236	20240116	145300	37689331	1341	1341	1341	1341	0
237	20240116	145200	37689331	1341	1341	1341	1341	0
238	20240116	145100	37689331	1341	1341	1341	1341	1
239	20240116	145000	37687990	1339	1339	1339	1339	0
240	20240116	144900	37687990	1339	1339	1339	1339	745
241	20240116	144800	36690435	1339	1339	1339	1339	2255
242	20240116	144700	33670990	1342	1342	1342	1342	0
243	20240116	144600	33670990	1342	1342	1342	1342	0
244	20240116	144500	33670990	1342	1342	1342	1342	0
245	20240116	144400	33670990	1342	1342	1342	1342	0
246	20240116	144300	33670990	1342	1342	1342	1342	0
247	20240116	144200	33670990	1342	1342	1342	1342	219
248	20240116	144100	33377092	1342	1342	1342	1342	1
249	20240116	144000	33375750	1341	1340	1341	1340	102
250	20240116	143900	33239068	1339	1339	1339	1339	0
251	20240116	143800	33239068	1339	1339	1339	1339	0
252	20240116	143700	33239068	1339	1339	1339	1339	0
253	20240116	143600	33239068	1339	1339	1339	1339	2091
254	20240116	143500	30439219	1339	1339	1339	1339	0
255	20240116	143400	30439219	1339	1339	1339	1339	40
256	20240116	143300	30385659	1339	1339	1339	1339	0
257	20240116	143200	30385659	1339	1339	1339	1339	0
258	20240116	143100	30385659	1339	1339	1339	1339	2
259	20240116	143000	30382981	1339	1339	1339	1339	0
260	20240116	142900	30382981	1339	1339	1339	1339	1
261	20240116	142800	30381642	1341	1341	1341	1341	0
262	20240116	142700	30381642	1341	1341	1341	1341	2
263	20240116	142600	30378960	1340	1342	1342	1340	3
264	20240116	142500	30374937	1341	1341	1341	1341	0
265	20240116	142400	30374937	1341	1341	1341	1341	1
266	20240116	142300	30373596	1338	1338	1338	1338	0
267	20240116	142200	30373596	1338	1338	1338	1338	0
268	20240116	142100	30373596	1338	1338	1338	1338	0
269	20240116	142000	30373596	1338	1339	1339	1338	78
270	20240116	141900	30269231	1344	1344	1344	1344	0
271	20240116	141800	30269231	1344	1344	1344	1344	0
272	20240116	141700	30269231	1344	1344	1344	1344	0
273	20240116	141600	30269231	1344	1344	1344	1344	0
274	20240116	141500	30269231	1344	1344	1344	1344	0
275	20240116	141400	30269231	1344	1344	1344	1344	1
276	20240116	141300	30267887	1344	1344	1344	1344	0
277	20240116	141200	30267887	1344	1344	1344	1344	0
278	20240116	141100	30267887	1344	1344	1344	1344	473
279	20240116	141000	29632175	1343	1343	1343	1343	1
280	20240116	140900	29630832	1342	1342	1342	1342	234
281	20240116	140800	29316804	1341	1341	1341	1341	0
282	20240116	140700	29316804	1341	1341	1341	1341	0
283	20240116	140600	29316804	1341	1341	1341	1341	0
284	20240116	140500	29316804	1341	1340	1341	1339	230
285	20240116	140400	29008424	1339	1340	1340	1339	20
286	20240116	140300	28981634	1342	1342	1342	1342	0
287	20240116	140200	28981634	1342	1342	1342	1342	0
288	20240116	140100	28981634	1342	1342	1342	1342	0
289	20240116	140000	28981634	1342	1342	1342	1342	0
290	20240116	135900	28981634	1342	1342	1342	1342	0
291	20240116	135800	28981634	1342	1342	1342	1342	0
292	20240116	135700	28981634	1342	1342	1342	1342	0
293	20240116	135600	28981634	1342	1342	1342	1342	0
294	20240116	135500	28981634	1342	1342	1342	1342	0
295	20240116	135400	28981634	1342	1342	1342	1342	0
296	20240116	135300	28981634	1342	1342	1342	1342	0
297	20240116	135200	28981634	1342	1342	1342	1342	0
298	20240116	135100	28981634	1342	1342	1342	1342	0
299	20240116	135000	28981634	1342	1342	1342	1342	0
300	20240116	134900	28981634	1342	1342	1342	1342	0
301	20240116	134800	28981634	1342	1342	1342	1342	0
302	20240116	134700	28981634	1342	1342	1342	1342	1
303	20240116	134600	28980292	1338	1338	1338	1338	0
304	20240116	134500	28980292	1338	1338	1338	1338	500
305	20240116	134400	28311292	1344	1344	1344	1344	0
306	20240116	134300	28311292	1344	1344	1344	1344	0
307	20240116	134200	28311292	1344	1344	1344	1344	0
308	20240116	134100	28311292	1344	1344	1344	1344	0
309	20240116	134000	28311292	1344	1344	1344	1344	0
310	20240116	133900	28311292	1344	1344	1344	1344	0
311	20240116	133800	28311292	1344	1344	1344	1344	0
312	20240116	133700	28311292	1344	1344	1344	1344	0
313	20240116	133600	28311292	1344	1344	1344	1344	0
314	20240116	133500	28311292	1344	1344	1344	1344	0
315	20240116	133400	28311292	1344	1344	1344	1344	0
316	20240116	133300	28311292	1344	1344	1344	1344	0
317	20240116	133200	28311292	1344	1344	1344	1344	22
318	20240116	133100	28281724	1344	1344	1344	1344	30
319	20240116	133000	28241404	1344	1344	1344	1344	0
320	20240116	132900	28241404	1344	1344	1344	1344	15
321	20240116	132800	28221244	1338	1338	1338	1338	0
322	20240116	132700	28221244	1338	1338	1338	1338	0
323	20240116	132600	28221244	1338	1338	1338	1338	53
324	20240116	132500	28150330	1337	1337	1337	1337	0
325	20240116	132400	28150330	1337	1337	1337	1337	0
326	20240116	132300	28150330	1337	1337	1337	1337	0
327	20240116	132200	28150330	1337	1337	1337	1337	0
328	20240116	132100	28150330	1337	1336	1337	1336	656
329	20240116	132000	27273259	1337	1338	1338	1337	164
330	20240116	131900	27053981	1347	1347	1347	1347	0
331	20240116	131800	27053981	1347	1347	1347	1347	0
332	20240116	131700	27053981	1347	1347	1347	1347	0
333	20240116	131600	27053981	1347	1347	1347	1347	0
334	20240116	131500	27053981	1347	1347	1347	1347	0
335	20240116	131400	27053981	1347	1347	1347	1347	1
336	20240116	131300	27052634	1347	1347	1347	1347	0
337	20240116	131200	27052634	1347	1347	1347	1347	0
338	20240116	131100	27052634	1347	1347	1347	1347	1
339	20240116	131000	27051287	1347	1347	1347	1347	0
340	20240116	130900	27051287	1347	1347	1347	1347	0
341	20240116	130800	27051287	1347	1347	1347	1347	0
342	20240116	130700	27051287	1347	1347	1347	1347	0
343	20240116	130600	27051287	1347	1347	1347	1347	0
344	20240116	130500	27051287	1347	1347	1347	1347	20
345	20240116	130400	27024347	1349	1349	1349	1349	0
346	20240116	130300	27024347	1349	1349	1349	1349	0
347	20240116	130200	27024347	1349	1349	1349	1349	0
348	20240116	130100	27024347	1349	1349	1349	1349	0
349	20240116	130000	27024347	1349	1349	1349	1349	0
350	20240116	125900	27024347	1349	1349	1349	1349	0
351	20240116	125800	27024347	1349	1349	1349	1349	0
352	20240116	125700	27024347	1349	1349	1349	1349	0
353	20240116	125600	27024347	1349	1349	1349	1349	0
354	20240116	125500	27024347	1349	1349	1349	1349	0
355	20240116	125400	27024347	1349	1340	1349	1340	100
356	20240116	125300	26890178	1340	1336	1340	1336	300
357	20240116	125200	26488794	1337	1336	1337	1336	502
358	20240116	125100	25818025	1336	1336	1336	1336	10
359	20240116	125000	25804665	1335	1338	1338	1335	139
360	20240116	124900	25618940	1339	1340	1340	1339	18
361	20240116	124800	25594827	1344	1344	1344	1344	0
362	20240116	124700	25594827	1344	1344	1344	1344	0
363	20240116	124600	25594827	1344	1344	1344	1344	0
364	20240116	124500	25594827	1344	1344	1344	1344	0
365	20240116	124400	25594827	1344	1340	1344	1340	47
366	20240116	124300	25531843	1344	1343	1344	1343	4
367	20240116	124200	25526470	1345	1345	1345	1345	0
368	20240116	124100	25526470	1345	1345	1345	1345	0
369	20240116	124000	25526470	1345	1345	1345	1345	0
370	20240116	123900	25526470	1345	1345	1345	1345	0
371	20240116	123800	25526470	1345	1345	1345	1345	0
372	20240116	123700	25526470	1345	1345	1345	1345	0
373	20240116	123600	25526470	1345	1345	1345	1345	0
374	20240116	123500	25526470	1345	1345	1345	1345	0
375	20240116	123400	25526470	1345	1345	1345	1345	0
376	20240116	123300	25526470	1345	1345	1345	1345	1
377	20240116	123200	25525125	1335	1335	1335	1335	0
378	20240116	123100	25525125	1335	1341	1341	1335	1480
379	20240116	123000	23546601	1341	1344	1344	1341	60
380	20240116	122900	23466123	1350	1350	1350	1350	0
381	20240116	122800	23466123	1350	1350	1350	1350	0
382	20240116	122700	23466123	1350	1350	1350	1350	0
383	20240116	122600	23466123	1350	1350	1350	1350	0
384	20240116	122500	23466123	1350	1345	1350	1345	2
385	20240116	122400	23463428	1345	1345	1345	1345	0
386	20240116	122300	23463428	1345	1345	1345	1345	0
387	20240116	122200	23463428	1345	1345	1345	1345	9
388	20240116	122100	23451323	1346	1346	1346	1346	0
389	20240116	122000	23451323	1346	1346	1346	1346	0
390	20240116	121900	23451323	1346	1346	1346	1346	0
391	20240116	121800	23451323	1346	1346	1346	1346	0
392	20240116	121700	23451323	1346	1346	1346	1346	0
393	20240116	121600	23451323	1346	1346	1346	1346	0
394	20240116	121500	23451323	1346	1346	1346	1346	0
395	20240116	121400	23451323	1346	1346	1346	1346	0
396	20240116	121300	23451323	1346	1346	1346	1346	0
397	20240116	121200	23451323	1346	1346	1346	1346	0
398	20240116	121100	23451323	1346	1346	1346	1346	0
399	20240116	121000	23451323	1346	1346	1346	1346	0
400	20240116	120900	23451323	1346	1346	1346	1346	0
401	20240116	120800	23451323	1346	1346	1346	1346	60
402	20240116	120700	23370563	1345	1345	1345	1345	0
403	20240116	120600	23370563	1345	1345	1345	1345	0
404	20240116	120500	23370563	1345	1345	1345	1345	0
405	20240116	120400	23370563	1345	1345	1345	1345	0
406	20240116	120300	23370563	1345	1345	1345	1345	0
407	20240116	120200	23370563	1345	1345	1345	1345	0
408	20240116	120100	23370563	1345	1345	1345	1345	0
409	20240116	120000	23370563	1345	1345	1345	1345	1
410	20240116	115900	23369218	1345	1345	1345	1345	1
411	20240116	115800	23367873	1345	1345	1345	1345	0
412	20240116	115700	23367873	1345	1345	1345	1345	0
413	20240116	115600	23367873	1345	1345	1345	1345	0
414	20240116	115500	23367873	1345	1345	1345	1345	0
415	20240116	115400	23367873	1345	1345	1345	1345	0
416	20240116	115300	23367873	1345	1345	1345	1345	0
417	20240116	115200	23367873	1345	1345	1345	1345	0
418	20240116	115100	23367873	1345	1345	1345	1345	0
419	20240116	115000	23367873	1345	1345	1345	1345	0
420	20240116	114900	23367873	1345	1345	1345	1345	22
421	20240116	114800	23338283	1345	1345	1345	1345	4
422	20240116	114700	23332903	1345	1345	1345	1345	4
423	20240116	114600	23327523	1345	1345	1345	1345	4
424	20240116	114500	23322143	1346	1346	1346	1346	74
425	20240116	114400	23222539	1345	1345	1345	1345	0
426	20240116	114300	23222539	1345	1346	1346	1345	6
427	20240116	114200	23214464	1351	1351	1351	1351	0
428	20240116	114100	23214464	1351	1351	1351	1351	0
429	20240116	114000	23214464	1351	1351	1351	1351	0
430	20240116	113900	23214464	1351	1351	1351	1351	0
431	20240116	113800	23214464	1351	1351	1351	1351	0
432	20240116	113700	23214464	1351	1351	1351	1351	0
433	20240116	113600	23214464	1351	1351	1351	1351	0
434	20240116	113500	23214464	1351	1351	1351	1351	0
435	20240116	113400	23214464	1351	1351	1351	1351	0
436	20240116	113300	23214464	1351	1351	1351	1351	0
437	20240116	113200	23214464	1351	1351	1351	1351	0
438	20240116	113100	23214464	1351	1351	1351	1351	0
439	20240116	113000	23214464	1351	1351	1351	1351	1
440	20240116	112900	23213113	1351	1351	1351	1351	0
441	20240116	112800	23213113	1351	1351	1351	1351	0
442	20240116	112700	23213113	1351	1351	1351	1351	0
443	20240116	112600	23213113	1351	1351	1351	1351	1
444	20240116	112500	23211762	1345	1345	1345	1345	0
445	20240116	112400	23211762	1345	1345	1345	1345	0
446	20240116	112300	23211762	1345	1345	1345	1345	0
447	20240116	112200	23211762	1345	1345	1345	1345	20
448	20240116	112100	23184862	1345	1345	1345	1345	0
449	20240116	112000	23184862	1345	1345	1345	1345	10
450	20240116	111900	23171412	1352	1352	1352	1352	0
451	20240116	111800	23171412	1352	1352	1352	1352	0
452	20240116	111700	23171412	1352	1352	1352	1352	0
453	20240116	111600	23171412	1352	1352	1352	1352	0
454	20240116	111500	23171412	1352	1352	1352	1352	0
455	20240116	111400	23171412	1352	1352	1352	1352	0
456	20240116	111300	23171412	1352	1350	1352	1345	3581
457	20240116	111200	18343381	1350	1350	1350	1350	195
458	20240116	111100	18080131	1352	1352	1352	1352	0
459	20240116	111000	18080131	1352	1352	1352	1352	0
460	20240116	110900	18080131	1352	1352	1352	1352	0
461	20240116	110800	18080131	1352	1352	1352	1352	50
462	20240116	110700	18012531	1350	1350	1350	1350	90
463	20240116	110600	17891031	1348	1348	1348	1348	80
464	20240116	110500	17783191	1349	1349	1349	1349	0
465	20240116	110400	17783191	1349	1349	1349	1349	0
466	20240116	110300	17783191	1349	1349	1349	1349	0
467	20240116	110200	17783191	1349	1349	1349	1349	0
468	20240116	110100	17783191	1349	1349	1349	1349	0
469	20240116	110000	17783191	1349	1349	1349	1349	0
470	20240116	105900	17783191	1349	1349	1349	1349	0
471	20240116	105800	17783191	1349	1349	1349	1349	0
472	20240116	105700	17783191	1349	1349	1349	1349	0
473	20240116	105600	17783191	1349	1349	1349	1349	0
474	20240116	105500	17783191	1349	1349	1349	1349	5
475	20240116	105400	17776446	1349	1349	1349	1349	1
476	20240116	105300	17775097	1350	1350	1350	1350	0
477	20240116	105200	17775097	1350	1342	1350	1342	500
478	20240116	105100	17102523	1341	1341	1341	1341	0
479	20240116	105000	17102523	1341	1341	1341	1341	0
480	20240116	104900	17102523	1341	1341	1341	1341	0
481	20240116	104800	17102523	1341	1341	1341	1341	0
482	20240116	104700	17102523	1341	1341	1341	1341	0
483	20240116	104600	17102523	1341	1341	1341	1341	102
484	20240116	104500	16965741	1341	1341	1341	1341	2
485	20240116	104400	16963059	1341	1341	1341	1341	10
486	20240116	104300	16949649	1341	1341	1341	1341	0
487	20240116	104200	16949649	1341	1341	1341	1341	49
488	20240116	104100	16883940	1340	1341	1341	1340	318
489	20240116	104000	16457817	1342	1341	1342	1341	148
490	20240116	103900	16259348	1341	1341	1341	1341	53
491	20240116	103800	16188275	1340	1340	1340	1340	0
492	20240116	103700	16188275	1340	1340	1340	1340	0
493	20240116	103600	16188275	1340	1340	1340	1340	0
494	20240116	103500	16188275	1340	1340	1340	1340	0
495	20240116	103400	16188275	1340	1340	1340	1340	0
496	20240116	103300	16188275	1340	1341	1341	1340	937
497	20240116	103200	14932694	1340	1340	1340	1340	500
498	20240116	103100	14262694	1340	1341	1341	1340	50
499	20240116	103000	14195693	1340	1340	1340	1340	0
500	20240116	102900	14195693	1340	1340	1340	1340	0
501	20240116	102800	14195693	1340	1340	1340	1340	0
502	20240116	102700	14195693	1340	1340	1340	1340	0
503	20240116	102600	14195693	1340	1341	1341	1340	3226
504	20240116	102500	9870821	1342	1342	1342	1342	1
505	20240116	102400	9869479	1342	1342	1342	1342	0
506	20240116	102300	9869479	1342	1342	1342	1342	0
507	20240116	102200	9869479	1342	1342	1342	1342	0
508	20240116	102100	9869479	1342	1342	1342	1342	1
509	20240116	102000	9868137	1341	1341	1341	1341	0
510	20240116	101900	9868137	1341	1341	1341	1341	0
511	20240116	101800	9868137	1341	1341	1341	1341	3
512	20240116	101700	9864114	1341	1342	1342	1341	603
513	20240116	101600	9054891	1341	1341	1341	1341	0
514	20240116	101500	9054891	1341	1341	1341	1341	3
515	20240116	101400	9050868	1341	1341	1341	1341	3
516	20240116	101300	9046845	1341	1341	1341	1341	3
517	20240116	101200	9042822	1341	1342	1342	1341	50
518	20240116	101100	8975725	1342	1342	1342	1342	3
519	20240116	101000	8971699	1348	1348	1348	1348	0
520	20240116	100900	8971699	1348	1348	1348	1348	0
521	20240116	100800	8971699	1348	1348	1348	1348	0
522	20240116	100700	8971699	1348	1348	1348	1348	0
523	20240116	100600	8971699	1348	1348	1348	1348	0
524	20240116	100500	8971699	1348	1348	1348	1348	1
525	20240116	100400	8970351	1341	1341	1341	1341	0
526	20240116	100300	8970351	1341	1341	1341	1341	80
527	20240116	100200	8863071	1350	1350	1350	1350	0
528	20240116	100100	8863071	1350	1345	1350	1345	1000
529	20240116	100000	7513609	1344	1344	1344	1344	0
530	20240116	095900	7513609	1344	1344	1344	1344	201
531	20240116	095800	7243465	1344	1344	1344	1344	0
532	20240116	095700	7243465	1344	1344	1344	1344	0
533	20240116	095600	7243465	1344	1344	1344	1344	0
534	20240116	095500	7243465	1344	1344	1344	1344	0
535	20240116	095400	7243465	1344	1344	1344	1344	0
536	20240116	095300	7243465	1344	1344	1344	1344	103
537	20240116	095200	7105033	1343	1343	1343	1343	6
538	20240116	095100	7096975	1343	1343	1343	1343	1
539	20240116	095000	7095632	1333	1340	1341	1333	1010
540	20240116	094900	5747025	1350	1350	1350	1350	0
541	20240116	094800	5747025	1350	1350	1350	1350	0
542	20240116	094700	5747025	1350	1350	1350	1350	0
543	20240116	094600	5747025	1350	1350	1350	1350	0
544	20240116	094500	5747025	1350	1350	1350	1350	0
545	20240116	094400	5747025	1350	1350	1350	1350	0
546	20240116	094300	5747025	1350	1350	1350	1350	0
547	20240116	094200	5747025	1350	1350	1350	1350	0
548	20240116	094100	5747025	1350	1350	1350	1350	0
549	20240116	094000	5747025	1350	1350	1350	1350	0
550	20240116	093900	5747025	1350	1350	1350	1350	0
551	20240116	093800	5747025	1350	1350	1350	1350	0
552	20240116	093700	5747025	1350	1350	1350	1350	1
553	20240116	093600	5745675	1347	1347	1347	1347	0
554	20240116	093500	5745675	1347	1347	1347	1347	14
555	20240116	093400	5726817	1350	1350	1350	1350	0
556	20240116	093300	5726817	1350	1350	1350	1350	0
557	20240116	093200	5726817	1350	1350	1350	1350	0
558	20240116	093100	5726817	1350	1350	1350	1350	0
559	20240116	093000	5726817	1350	1350	1350	1350	0
560	20240116	092900	5726817	1350	1350	1350	1350	0
561	20240116	092800	5726817	1350	1350	1350	1350	700
562	20240116	092700	4781817	1350	1350	1350	1350	0
563	20240116	092600	4781817	1350	1350	1350	1350	0
564	20240116	092500	4781817	1350	1350	1350	1350	0
565	20240116	092400	4781817	1350	1350	1350	1350	1
566	20240116	092300	4780467	1350	1350	1350	1350	5
567	20240116	092200	4773717	1350	1341	1351	1340	1838
568	20240116	092100	2310211	1349	1349	1349	1349	100
569	20240116	092000	2175311	1349	1349	1349	1349	100
570	20240116	091900	2040411	1350	1350	1350	1350	0
571	20240116	091800	2040411	1350	1350	1350	1350	0
572	20240116	091700	2040411	1350	1350	1350	1350	0
573	20240116	091600	2040411	1350	1350	1350	1350	0
574	20240116	091500	2040411	1350	1350	1350	1350	0
575	20240116	091400	2040411	1350	1350	1350	1350	0
576	20240116	091300	2040411	1350	1341	1350	1341	101
577	20240116	091200	1904961	1350	1347	1350	1341	111
578	20240116	091100	1755654	1352	1352	1352	1352	0
579	20240116	091000	1755654	1352	1352	1352	1352	0
580	20240116	090900	1755654	1352	1351	1352	1348	1080
581	20240116	090800	297666	1356	1356	1356	1356	0
582	20240116	090700	297666	1356	1356	1356	1356	0
583	20240116	090600	297666	1356	1352	1356	1352	6
584	20240116	090500	289550	1357	1357	1357	1357	0
585	20240116	090400	289550	1357	1357	1357	1357	5
586	20240116	090300	282765	1358	1358	1358	1358	0
587	20240116	090200	282765	1358	1357	1358	1357	2
588	20240116	090100	280050	1353	1355	1355	1353	15
589	20240116	090000	259740	1356	1360	1360	1356	191