KissMeData/048550/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193000	397052788	1810	1810	1810	1810	9907
3	20240119	192900	397052788	1810	1810	1810	1810	0
4	20240119	192800	397052788	1810	1810	1810	1810	0
5	20240119	192700	397052788	1810	1810	1810	1810	0
6	20240119	192600	397052788	1810	1810	1810	1810	0
7	20240119	192500	397052788	1810	1810	1810	1810	0
8	20240119	192400	397052788	1810	1810	1810	1810	0
9	20240119	192300	397052788	1810	1810	1810	1810	0
10	20240119	192200	397052788	1810	1810	1810	1810	0
11	20240119	192100	397052788	1810	1810	1810	1810	0
12	20240119	192000	397052788	1810	1810	1810	1810	0
13	20240119	191900	397052788	1810	1810	1810	1810	0
14	20240119	191800	397052788	1810	1810	1810	1810	0
15	20240119	191700	397052788	1810	1810	1810	1810	0
16	20240119	191600	397052788	1810	1810	1810	1810	0
17	20240119	191500	397052788	1810	1810	1810	1810	0
18	20240119	191400	397052788	1810	1810	1810	1810	0
19	20240119	191300	397052788	1810	1810	1810	1810	0
20	20240119	191200	397052788	1810	1810	1810	1810	0
21	20240119	191100	397052788	1810	1810	1810	1810	0
22	20240119	191000	397052788	1810	1810	1810	1810	0
23	20240119	190900	397052788	1810	1810	1810	1810	0
24	20240119	190800	397052788	1810	1810	1810	1810	0
25	20240119	190700	397052788	1810	1810	1810	1810	0
26	20240119	190600	397052788	1810	1810	1810	1810	0
27	20240119	190500	397052788	1810	1810	1810	1810	0
28	20240119	190400	397052788	1810	1810	1810	1810	0
29	20240119	190300	397052788	1810	1810	1810	1810	0
30	20240119	190200	397052788	1810	1810	1810	1810	0
31	20240119	190100	397052788	1810	1810	1810	1810	0
32	20240119	190000	397052788	1810	1810	1810	1810	9907
33	20240119	185900	397052788	1810	1810	1810	1810	0
34	20240119	185800	397052788	1810	1810	1810	1810	0
35	20240119	185700	397052788	1810	1810	1810	1810	0
36	20240119	185600	397052788	1810	1810	1810	1810	0
37	20240119	185500	397052788	1810	1810	1810	1810	0
38	20240119	185400	397052788	1810	1810	1810	1810	0
39	20240119	185300	397052788	1810	1810	1810	1810	0
40	20240119	185200	397052788	1810	1810	1810	1810	0
41	20240119	185100	397052788	1810	1810	1810	1810	0
42	20240119	185000	397052788	1810	1810	1810	1810	0
43	20240119	184900	397052788	1810	1810	1810	1810	0
44	20240119	184800	397052788	1810	1810	1810	1810	0
45	20240119	184700	397052788	1810	1810	1810	1810	0
46	20240119	184600	397052788	1810	1810	1810	1810	0
47	20240119	184500	397052788	1810	1810	1810	1810	0
48	20240119	184400	397052788	1810	1810	1810	1810	0
49	20240119	184300	397052788	1810	1810	1810	1810	0
50	20240119	184200	397052788	1810	1810	1810	1810	0
51	20240119	184100	397052788	1810	1810	1810	1810	0
52	20240119	184000	397052788	1810	1810	1810	1810	0
53	20240119	183900	397052788	1810	1810	1810	1810	0
54	20240119	183800	397052788	1810	1810	1810	1810	0
55	20240119	183700	397052788	1810	1810	1810	1810	0
56	20240119	183600	397052788	1810	1810	1810	1810	0
57	20240119	183500	397052788	1810	1810	1810	1810	0
58	20240119	183400	397052788	1810	1810	1810	1810	0
59	20240119	183300	397052788	1810	1810	1810	1810	0
60	20240119	183200	397052788	1810	1810	1810	1810	0
61	20240119	183100	397052788	1810	1810	1810	1810	0
62	20240119	183000	397052788	1810	1810	1810	1810	9907
63	20240119	182900	397052788	1810	1810	1810	1810	0
64	20240119	182800	397052788	1810	1810	1810	1810	0
65	20240119	182700	397052788	1810	1810	1810	1810	0
66	20240119	182600	397052788	1810	1810	1810	1810	0
67	20240119	182500	397052788	1810	1810	1810	1810	0
68	20240119	182400	397052788	1810	1810	1810	1810	0
69	20240119	182300	397052788	1810	1810	1810	1810	0
70	20240119	182200	397052788	1810	1810	1810	1810	0
71	20240119	182100	397052788	1810	1810	1810	1810	0
72	20240119	182000	397052788	1810	1810	1810	1810	0
73	20240119	181900	397052788	1810	1810	1810	1810	0
74	20240119	181800	397052788	1810	1810	1810	1810	0
75	20240119	181700	397052788	1810	1810	1810	1810	0
76	20240119	181600	397052788	1810	1810	1810	1810	0
77	20240119	181500	397052788	1810	1810	1810	1810	0
78	20240119	181400	397052788	1810	1810	1810	1810	0
79	20240119	181300	397052788	1810	1810	1810	1810	0
80	20240119	181200	397052788	1810	1810	1810	1810	0
81	20240119	181100	397052788	1810	1810	1810	1810	0
82	20240119	181000	397052788	1810	1810	1810	1810	0
83	20240119	180900	397052788	1810	1810	1810	1810	0
84	20240119	180800	397052788	1810	1810	1810	1810	0
85	20240119	180700	397052788	1810	1810	1810	1810	0
86	20240119	180600	397052788	1810	1810	1810	1810	0
87	20240119	180500	397052788	1810	1810	1810	1810	0
88	20240119	180400	397052788	1810	1810	1810	1810	0
89	20240119	180300	397052788	1810	1810	1810	1810	0
90	20240119	180200	397052788	1810	1810	1810	1810	0
91	20240119	180100	397052788	1810	1810	1810	1810	0
92	20240119	180000	397052788	1810	1810	1810	1810	9907
93	20240119	175900	397052788	1810	1810	1810	1810	0
94	20240119	175800	397052788	1810	1810	1810	1810	0
95	20240119	175700	397052788	1810	1810	1810	1810	0
96	20240119	175600	397052788	1810	1810	1810	1810	0
97	20240119	175500	397052788	1810	1810	1810	1810	0
98	20240119	175400	397052788	1810	1810	1810	1810	0
99	20240119	175300	397052788	1810	1810	1810	1810	0
100	20240119	175200	397052788	1810	1810	1810	1810	0
101	20240119	175100	397052788	1810	1810	1810	1810	0
102	20240119	175000	397052788	1810	1810	1810	1810	0
103	20240119	174900	397052788	1810	1810	1810	1810	0
104	20240119	174800	397052788	1810	1810	1810	1810	0
105	20240119	174700	397052788	1810	1810	1810	1810	0
106	20240119	174600	397052788	1810	1810	1810	1810	0
107	20240119	174500	397052788	1810	1810	1810	1810	0
108	20240119	174400	397052788	1810	1810	1810	1810	0
109	20240119	174300	397052788	1810	1810	1810	1810	0
110	20240119	174200	397052788	1810	1810	1810	1810	0
111	20240119	174100	397052788	1810	1810	1810	1810	0
112	20240119	174000	397052788	1810	1810	1810	1810	0
113	20240119	173900	397052788	1810	1810	1810	1810	0
114	20240119	173800	397052788	1810	1810	1810	1810	0
115	20240119	173700	397052788	1810	1810	1810	1810	0
116	20240119	173600	397052788	1810	1810	1810	1810	0
117	20240119	173500	397052788	1810	1810	1810	1810	0
118	20240119	173400	397052788	1810	1810	1810	1810	0
119	20240119	173300	397052788	1810	1810	1810	1810	0
120	20240119	173200	397052788	1810	1810	1810	1810	0
121	20240119	173100	397052788	1810	1810	1810	1810	0
122	20240119	173000	397052788	1810	1810	1810	1810	9907
123	20240119	172900	397052788	1810	1810	1810	1810	0
124	20240119	172800	397052788	1810	1810	1810	1810	0
125	20240119	172700	397052788	1810	1810	1810	1810	0
126	20240119	172600	397052788	1810	1810	1810	1810	0
127	20240119	172500	397052788	1810	1810	1810	1810	0
128	20240119	172400	397052788	1810	1810	1810	1810	0
129	20240119	172300	397052788	1810	1810	1810	1810	0
130	20240119	172200	397052788	1810	1810	1810	1810	0
131	20240119	172100	397052788	1810	1810	1810	1810	0
132	20240119	172000	397052788	1810	1810	1810	1810	0
133	20240119	171900	397052788	1810	1810	1810	1810	0
134	20240119	171800	397052788	1810	1810	1810	1810	0
135	20240119	171700	397052788	1810	1810	1810	1810	0
136	20240119	171600	397052788	1810	1810	1810	1810	0
137	20240119	171500	397052788	1810	1810	1810	1810	0
138	20240119	171400	397052788	1810	1810	1810	1810	0
139	20240119	171300	397052788	1810	1810	1810	1810	0
140	20240119	171200	397052788	1810	1810	1810	1810	0
141	20240119	171100	397052788	1810	1810	1810	1810	0
142	20240119	171000	397052788	1810	1810	1810	1810	0
143	20240119	170900	397052788	1810	1810	1810	1810	0
144	20240119	170800	397052788	1810	1810	1810	1810	0
145	20240119	170700	397052788	1810	1810	1810	1810	0
146	20240119	170600	397052788	1810	1810	1810	1810	0
147	20240119	170500	397052788	1810	1810	1810	1810	0
148	20240119	170400	397052788	1810	1810	1810	1810	0
149	20240119	170300	397052788	1810	1810	1810	1810	0
150	20240119	170200	397052788	1810	1810	1810	1810	0
151	20240119	170100	397052788	1810	1810	1810	1810	0
152	20240119	170000	397052788	1810	1810	1810	1810	9907
153	20240119	165900	397052788	1810	1810	1810	1810	0
154	20240119	165800	397052788	1810	1810	1810	1810	0
155	20240119	165700	397052788	1810	1810	1810	1810	0
156	20240119	165600	397052788	1810	1810	1810	1810	0
157	20240119	165500	397052788	1810	1810	1810	1810	0
158	20240119	165400	397052788	1810	1810	1810	1810	0
159	20240119	165300	397052788	1810	1810	1810	1810	0
160	20240119	165200	397052788	1810	1810	1810	1810	0
161	20240119	165100	397052788	1810	1810	1810	1810	0
162	20240119	165000	397052788	1810	1810	1810	1810	0
163	20240119	164900	397052788	1810	1810	1810	1810	0
164	20240119	164800	397052788	1810	1810	1810	1810	0
165	20240119	164700	397052788	1810	1810	1810	1810	0
166	20240119	164600	397052788	1810	1810	1810	1810	0
167	20240119	164500	397052788	1810	1810	1810	1810	0
168	20240119	164400	397052788	1810	1810	1810	1810	0
169	20240119	164300	397052788	1810	1810	1810	1810	0
170	20240119	164200	397052788	1810	1810	1810	1810	0
171	20240119	164100	397052788	1810	1810	1810	1810	0
172	20240119	164000	397052788	1810	1810	1810	1810	0
173	20240119	163900	397052788	1810	1810	1810	1810	0
174	20240119	163800	397052788	1810	1810	1810	1810	0
175	20240119	163700	397052788	1810	1810	1810	1810	0
176	20240119	163600	397052788	1810	1810	1810	1810	0
177	20240119	163500	397052788	1810	1810	1810	1810	0
178	20240119	163400	397052788	1810	1810	1810	1810	0
179	20240119	163300	397052788	1810	1810	1810	1810	0
180	20240119	163200	397052788	1810	1810	1810	1810	0
181	20240119	163100	397052788	1810	1810	1810	1810	0
182	20240119	163000	397052788	1810	1810	1810	1810	9907
183	20240119	162900	397052788	1810	1810	1810	1810	0
184	20240119	162800	397052788	1810	1810	1810	1810	0
185	20240119	162700	397052788	1810	1810	1810	1810	0
186	20240119	162600	397052788	1810	1810	1810	1810	0
187	20240119	162500	397052788	1810	1810	1810	1810	0
188	20240119	162400	397052788	1810	1810	1810	1810	0
189	20240119	162300	397052788	1810	1810	1810	1810	0
190	20240119	162200	397052788	1810	1810	1810	1810	0
191	20240119	162100	397052788	1810	1810	1810	1810	0
192	20240119	162000	397052788	1810	1810	1810	1810	0
193	20240119	161900	397052788	1810	1810	1810	1810	0
194	20240119	161800	397052788	1810	1810	1810	1810	0
195	20240119	161700	397052788	1810	1810	1810	1810	0
196	20240119	161600	397052788	1810	1810	1810	1810	0
197	20240119	161500	397052788	1810	1810	1810	1810	0
198	20240119	161400	397052788	1810	1810	1810	1810	0
199	20240119	161300	397052788	1810	1810	1810	1810	0
200	20240119	161200	397052788	1810	1810	1810	1810	0
201	20240119	161100	397052788	1810	1810	1810	1810	0
202	20240119	161000	397052788	1810	1810	1810	1810	0
203	20240119	160900	397052788	1810	1810	1810	1810	0
204	20240119	160800	397052788	1810	1810	1810	1810	0
205	20240119	160700	397052788	1810	1810	1810	1810	0
206	20240119	160600	397052788	1810	1810	1810	1810	0
207	20240119	160500	397052788	1810	1810	1810	1810	0
208	20240119	160400	397052788	1810	1810	1810	1810	0
209	20240119	160300	397052788	1810	1810	1810	1810	0
210	20240119	160200	397052788	1810	1810	1810	1810	0
211	20240119	160100	397052788	1810	1810	1810	1810	0
212	20240119	160000	397052788	1810	1810	1810	1810	9907
213	20240119	155900	397052788	1810	1810	1810	1810	0
214	20240119	155800	397052788	1810	1810	1810	1810	0
215	20240119	155700	397052788	1810	1810	1810	1810	0
216	20240119	155600	397052788	1810	1810	1810	1810	0
217	20240119	155500	397052788	1810	1810	1810	1810	0
218	20240119	155400	397052788	1810	1810	1810	1810	0
219	20240119	155300	397052788	1810	1810	1810	1810	0
220	20240119	155200	397052788	1810	1810	1810	1810	0
221	20240119	155100	397052788	1810	1810	1810	1810	0
222	20240119	155000	397052788	1810	1810	1810	1810	0
223	20240119	154900	397052788	1810	1810	1810	1810	0
224	20240119	154800	397052788	1810	1810	1810	1810	0
225	20240119	154700	397052788	1810	1810	1810	1810	0
226	20240119	154600	397052788	1810	1810	1810	1810	0
227	20240119	154500	397052788	1810	1810	1810	1810	0
228	20240119	154400	397052788	1810	1810	1810	1810	0
229	20240119	154300	397052788	1810	1810	1810	1810	0
230	20240119	154200	397052788	1810	1810	1810	1810	0
231	20240119	154100	397052788	1810	1810	1810	1810	0
232	20240119	154000	397052788	1810	1810	1810	1810	0
233	20240119	153900	397052788	1810	1810	1810	1810	0
234	20240119	153800	397052788	1810	1810	1810	1810	0
235	20240119	153700	397052788	1810	1810	1810	1810	0
236	20240119	153600	397052788	1810	1810	1810	1810	0
237	20240119	153500	397052788	1810	1810	1810	1810	0
238	20240119	153400	397052788	1810	1810	1810	1810	0
239	20240119	153300	397052788	1810	1810	1810	1810	0
240	20240119	153200	397052788	1810	1810	1810	1810	0
241	20240119	153100	397052788	1810	1810	1810	1810	0
242	20240119	153000	397052788	1810	1810	1810	1810	19814
243	20240119	152900	379121118	1819	1819	1819	1819	0
244	20240119	152800	379121118	1819	1819	1819	1819	0
245	20240119	152700	379121118	1819	1819	1819	1819	0
246	20240119	152600	379121118	1819	1819	1819	1819	0
247	20240119	152500	379121118	1819	1819	1819	1819	0
248	20240119	152400	379121118	1819	1819	1819	1819	0
249	20240119	152300	379121118	1819	1819	1819	1819	0
250	20240119	152200	379121118	1819	1819	1819	1819	0
251	20240119	152100	379121118	1819	1819	1819	1819	0
252	20240119	152000	379121118	1819	1819	1819	1819	0
253	20240119	151900	379121118	1819	1812	1819	1810	920
254	20240119	151800	377453622	1812	1814	1814	1812	1241
255	20240119	151700	375204681	1820	1820	1820	1820	0
256	20240119	151600	375204681	1820	1821	1821	1813	1081
257	20240119	151500	373244278	1821	1813	1821	1813	9
258	20240119	151400	373227897	1813	1812	1813	1812	107
259	20240119	151300	373034011	1810	1810	1810	1810	0
260	20240119	151200	373034011	1810	1821	1821	1810	2040
261	20240119	151100	369339682	1821	1821	1821	1821	101
262	20240119	151000	369155761	1821	1821	1821	1821	10
263	20240119	150900	369137551	1811	1819	1819	1811	500
264	20240119	150800	368230166	1820	1820	1820	1820	0
265	20240119	150700	368230166	1820	1820	1820	1820	0
266	20240119	150600	368230166	1820	1820	1820	1820	5
267	20240119	150500	368221066	1820	1820	1820	1820	0
268	20240119	150400	368221066	1820	1820	1820	1820	84
269	20240119	150300	368068186	1823	1823	1823	1822	646
270	20240119	150200	366890564	1823	1820	1823	1820	77
271	20240119	150100	366750296	1821	1822	1822	1821	14
272	20240119	150000	366724792	1821	1821	1821	1821	425
273	20240119	145900	365950867	1821	1821	1821	1821	0
274	20240119	145800	365950867	1821	1820	1821	1820	885
275	20240119	145700	364340166	1822	1822	1822	1822	0
276	20240119	145600	364340166	1822	1822	1822	1822	0
277	20240119	145500	364340166	1822	1822	1822	1822	0
278	20240119	145400	364340166	1822	1822	1822	1822	0
279	20240119	145300	364340166	1822	1819	1822	1819	3
280	20240119	145200	364334705	1818	1817	1818	1817	58
281	20240119	145100	364229313	1818	1809	1818	1809	345
282	20240119	145000	363605173	1809	1809	1809	1809	0
283	20240119	144900	363605173	1809	1809	1809	1809	50
284	20240119	144800	363514723	1809	1810	1810	1809	1049
285	20240119	144700	361616964	1805	1805	1805	1805	0
286	20240119	144600	361616964	1805	1819	1819	1805	30000
287	20240119	144500	307205597	1823	1823	1823	1823	50
288	20240119	144400	307114447	1823	1821	1823	1821	1100
289	20240119	144300	305110258	1821	1821	1821	1821	4
290	20240119	144200	305102974	1821	1821	1821	1821	0
291	20240119	144100	305102974	1821	1820	1821	1820	301
292	20240119	144000	304555153	1821	1821	1821	1821	140
293	20240119	143900	304300213	1821	1821	1821	1821	50
294	20240119	143800	304209163	1821	1821	1821	1821	1
295	20240119	143700	304207342	1819	1819	1819	1819	100
296	20240119	143600	304025442	1820	1820	1820	1820	949
297	20240119	143500	302298262	1820	1820	1820	1820	51
298	20240119	143400	302205442	1821	1821	1821	1821	107
299	20240119	143300	302010595	1821	1821	1821	1821	44
300	20240119	143200	301930471	1821	1821	1821	1821	0
301	20240119	143100	301930471	1821	1821	1821	1821	50
302	20240119	143000	301839421	1822	1822	1822	1822	0
303	20240119	142900	301839421	1822	1822	1822	1822	0
304	20240119	142800	301839421	1822	1822	1822	1822	812
305	20240119	142700	300359957	1822	1822	1822	1822	60
306	20240119	142600	300250637	1822	1822	1822	1822	0
307	20240119	142500	300250637	1822	1822	1822	1822	43
308	20240119	142400	300172291	1823	1823	1823	1823	153
309	20240119	142300	299893372	1823	1823	1823	1823	0
310	20240119	142200	299893372	1823	1823	1823	1823	0
311	20240119	142100	299893372	1823	1823	1823	1823	0
312	20240119	142000	299893372	1823	1823	1823	1823	1
313	20240119	141900	299891549	1823	1823	1823	1823	5
314	20240119	141800	299882434	1823	1823	1823	1823	0
315	20240119	141700	299882434	1823	1823	1823	1823	10
316	20240119	141600	299864204	1816	1818	1818	1816	257
317	20240119	141500	299397292	1823	1823	1823	1823	10
318	20240119	141400	299379062	1818	1818	1818	1818	0
319	20240119	141300	299379062	1818	1818	1818	1818	3709
320	20240119	141200	292636100	1818	1818	1818	1818	72
321	20240119	141100	292505204	1818	1818	1818	1818	1610
322	20240119	141000	289578224	1816	1815	1816	1815	544
323	20240119	140900	288590321	1815	1815	1815	1815	9
324	20240119	140800	288573986	1816	1816	1816	1816	0
325	20240119	140700	288573986	1816	1816	1816	1816	0
326	20240119	140600	288573986	1816	1816	1816	1816	105
327	20240119	140500	288383306	1816	1816	1816	1816	0
328	20240119	140400	288383306	1816	1814	1816	1814	166
329	20240119	140300	288082157	1815	1815	1815	1815	1171
330	20240119	140200	285956792	1816	1816	1818	1815	3633
331	20240119	140100	279358862	1817	1817	1817	1816	400
332	20240119	140000	278632312	1817	1818	1818	1817	285
333	20240119	135900	278114457	1817	1817	1818	1817	81
334	20240119	135800	277967279	1817	1817	1818	1816	2668
335	20240119	135700	273120013	1818	1818	1818	1818	90
336	20240119	135600	272956393	1818	1818	1823	1818	70
337	20240119	135500	272828963	1818	1819	1819	1818	1443
338	20240119	135400	270205559	1819	1819	1819	1819	501
339	20240119	135300	269294240	1819	1819	1819	1819	40
340	20240119	135200	269221480	1819	1821	1821	1819	26
341	20240119	135100	269174184	1821	1821	1821	1821	0
342	20240119	135000	269174184	1821	1821	1821	1821	1
343	20240119	134900	269172363	1818	1818	1818	1818	402
344	20240119	134800	268441527	1821	1819	1821	1819	10
345	20240119	134700	268423325	1819	1819	1819	1819	0
346	20240119	134600	268423325	1819	1819	1819	1819	572
347	20240119	134500	267382857	1819	1819	1819	1819	0
348	20240119	134400	267382857	1819	1819	1819	1819	0
349	20240119	134300	267382857	1819	1819	1819	1819	0
350	20240119	134200	267382857	1819	1819	1819	1819	0
351	20240119	134100	267382857	1819	1819	1819	1819	710
352	20240119	134000	266091367	1822	1822	1822	1822	0
353	20240119	133900	266091367	1822	1822	1822	1822	5
354	20240119	133800	266082257	1819	1819	1819	1819	0
355	20240119	133700	266082257	1819	1819	1819	1819	1654
356	20240119	133600	263073631	1819	1819	1819	1819	80
357	20240119	133500	262928111	1821	1821	1821	1821	0
358	20240119	133400	262928111	1821	1823	1823	1821	793
359	20240119	133300	261483492	1823	1823	1823	1823	5
360	20240119	133200	261474377	1823	1823	1823	1823	2
361	20240119	133100	261470731	1823	1823	1823	1823	0
362	20240119	133000	261470731	1823	1823	1823	1823	2
363	20240119	132900	261467085	1823	1822	1823	1822	515
364	20240119	132800	260528255	1823	1823	1823	1823	0
365	20240119	132700	260528255	1823	1823	1823	1823	1
366	20240119	132600	260526432	1823	1823	1823	1823	0
367	20240119	132500	260526432	1823	1823	1823	1823	0
368	20240119	132400	260526432	1823	1823	1823	1823	0
369	20240119	132300	260526432	1823	1823	1823	1823	25
370	20240119	132200	260480857	1823	1823	1823	1823	571
371	20240119	132100	259439924	1823	1823	1823	1823	408
372	20240119	132000	258696140	1823	1823	1823	1823	0
373	20240119	131900	258696140	1823	1823	1823	1823	76
374	20240119	131800	258557592	1823	1823	1823	1823	33
375	20240119	131700	258497433	1823	1823	1823	1823	0
376	20240119	131600	258497433	1823	1823	1823	1823	1
377	20240119	131500	258495610	1823	1823	1823	1823	0
378	20240119	131400	258495610	1823	1823	1823	1823	0
379	20240119	131300	258495610	1823	1823	1823	1823	194
380	20240119	131200	258141948	1823	1824	1824	1823	209
381	20240119	131100	257760931	1823	1824	1824	1823	200
382	20240119	131000	257396321	1823	1825	1825	1823	1212
383	20240119	130900	255185845	1823	1823	1823	1823	380
384	20240119	130800	254493105	1823	1822	1823	1822	982
385	20240119	130700	252703891	1822	1822	1822	1822	12
386	20240119	130600	252682027	1822	1822	1822	1822	0
387	20240119	130500	252682027	1822	1822	1822	1822	0
388	20240119	130400	252682027	1822	1822	1822	1822	0
389	20240119	130300	252682027	1822	1822	1822	1822	0
390	20240119	130200	252682027	1822	1822	1822	1822	163
391	20240119	130100	252385041	1822	1822	1822	1822	4
392	20240119	130000	252377753	1822	1818	1822	1818	3
393	20240119	125900	252372295	1818	1818	1818	1818	0
394	20240119	125800	252372295	1818	1818	1818	1818	0
395	20240119	125700	252372295	1818	1818	1818	1818	0
396	20240119	125600	252372295	1818	1818	1818	1818	489
397	20240119	125500	251483293	1822	1822	1822	1822	0
398	20240119	125400	251483293	1822	1822	1822	1822	50
399	20240119	125300	251392193	1823	1823	1823	1823	1
400	20240119	125200	251390370	1823	1823	1823	1823	9
401	20240119	125100	251373963	1818	1819	1819	1818	906
402	20240119	125000	249726852	1817	1817	1817	1817	0
403	20240119	124900	249726852	1817	1817	1817	1817	0
404	20240119	124800	249726852	1817	1818	1818	1817	46
405	20240119	124700	249643260	1818	1819	1819	1818	3621
406	20240119	124600	243057043	1820	1820	1820	1820	0
407	20240119	124500	243057043	1820	1820	1820	1820	0
408	20240119	124400	243057043	1820	1821	1821	1820	808
409	20240119	124300	241586469	1822	1824	1824	1822	148
410	20240119	124200	241316805	1824	1824	1824	1824	662
411	20240119	124100	240109317	1821	1821	1821	1821	0
412	20240119	124000	240109317	1821	1821	1821	1821	0
413	20240119	123900	240109317	1821	1821	1821	1821	0
414	20240119	123800	240109317	1821	1821	1821	1821	0
415	20240119	123700	240109317	1821	1821	1821	1821	0
416	20240119	123600	240109317	1821	1821	1821	1821	461
417	20240119	123500	239269836	1821	1822	1822	1821	25
418	20240119	123400	239224288	1823	1825	1825	1823	3144
419	20240119	123300	233491703	1825	1826	1826	1825	2084
420	20240119	123200	229688393	1826	1827	1827	1826	495
421	20240119	123100	228784520	1829	1829	1829	1829	0
422	20240119	123000	228784520	1829	1829	1829	1829	0
423	20240119	122900	228784520	1829	1827	1829	1826	1146
424	20240119	122800	226691867	1827	1829	1829	1827	1597
425	20240119	122700	223774129	1829	1829	1829	1829	268
426	20240119	122600	223283957	1829	1829	1829	1829	43
427	20240119	122500	223205310	1829	1829	1829	1829	0
428	20240119	122400	223205310	1829	1829	1829	1829	147
429	20240119	122300	222936447	1829	1829	1829	1828	1774
430	20240119	122200	219691856	1829	1829	1829	1829	0
431	20240119	122100	219691856	1829	1829	1829	1829	0
432	20240119	122000	219691856	1829	1829	1829	1829	1
433	20240119	121900	219690027	1837	1837	1837	1837	5
434	20240119	121800	219680842	1837	1837	1837	1837	2
435	20240119	121700	219677168	1837	1837	1837	1837	0
436	20240119	121600	219677168	1837	1830	1837	1830	43
437	20240119	121500	219598471	1839	1839	1839	1839	1
438	20240119	121400	219596632	1830	1830	1830	1830	0
439	20240119	121300	219596632	1830	1830	1830	1830	0
440	20240119	121200	219596632	1830	1830	1830	1830	0
441	20240119	121100	219596632	1830	1830	1830	1830	0
442	20240119	121000	219596632	1830	1832	1832	1830	6253
443	20240119	120900	208150623	1832	1832	1832	1832	0
444	20240119	120800	208150623	1832	1832	1832	1832	745
445	20240119	120700	206785783	1831	1831	1831	1831	0
446	20240119	120600	206785783	1831	1831	1831	1831	0
447	20240119	120500	206785783	1831	1831	1831	1831	0
448	20240119	120400	206785783	1831	1831	1831	1831	5
449	20240119	120300	206776628	1831	1831	1831	1831	206
450	20240119	120200	206399442	1831	1831	1831	1831	0
451	20240119	120100	206399442	1831	1831	1831	1831	70
452	20240119	120000	206271272	1831	1831	1831	1831	0
453	20240119	115900	206271272	1831	1831	1831	1831	1
454	20240119	115800	206269441	1831	1831	1831	1831	250
455	20240119	115700	205811691	1831	1836	1836	1831	3154
456	20240119	115600	200032173	1834	1834	1834	1834	0
457	20240119	115500	200032173	1834	1834	1834	1834	1132
458	20240119	115400	197956085	1834	1834	1834	1834	0
459	20240119	115300	197956085	1834	1834	1834	1834	100
460	20240119	115200	197772685	1834	1834	1834	1834	0
461	20240119	115100	197772685	1834	1835	1835	1834	60
462	20240119	115000	197662636	1835	1835	1835	1835	1
463	20240119	114900	197660801	1835	1835	1835	1835	0
464	20240119	114800	197660801	1835	1835	1835	1835	7
465	20240119	114700	197647956	1835	1835	1835	1835	0
466	20240119	114600	197647956	1835	1835	1835	1835	2500
467	20240119	114500	193060456	1840	1840	1840	1840	40
468	20240119	114400	192986856	1840	1840	1840	1840	0
469	20240119	114300	192986856	1840	1840	1840	1840	443
470	20240119	114200	192171736	1840	1840	1840	1840	453
471	20240119	114100	191338216	1840	1835	1840	1835	2672
472	20240119	114000	186429576	1840	1840	1840	1840	96
473	20240119	113900	186252936	1844	1844	1844	1844	0
474	20240119	113800	186252936	1844	1844	1844	1844	0
475	20240119	113700	186252936	1844	1844	1844	1844	10
476	20240119	113600	186234496	1844	1844	1844	1844	538
477	20240119	113500	185242424	1844	1844	1844	1844	2
478	20240119	113400	185238736	1844	1844	1844	1844	0
479	20240119	113300	185238736	1844	1844	1844	1844	0
480	20240119	113200	185238736	1844	1844	1844	1844	67
481	20240119	113100	185115188	1844	1844	1844	1844	42
482	20240119	113000	185037740	1844	1844	1844	1844	0
483	20240119	112900	185037740	1844	1840	1844	1840	342
484	20240119	112800	184407284	1840	1840	1840	1840	0
485	20240119	112700	184407284	1840	1840	1840	1840	313
486	20240119	112600	183831364	1841	1841	1841	1841	7
487	20240119	112500	183818477	1840	1841	1841	1840	63
488	20240119	112400	183702556	1840	1840	1840	1840	20
489	20240119	112300	183665756	1840	1843	1843	1840	995
490	20240119	112200	181834926	1843	1843	1843	1843	10
491	20240119	112100	181816496	1843	1843	1843	1843	10
492	20240119	112000	181798066	1843	1843	1843	1843	10
493	20240119	111900	181779636	1843	1840	1843	1833	184
494	20240119	111800	181442240	1833	1833	1833	1833	0
495	20240119	111700	181442240	1833	1833	1833	1833	0
496	20240119	111600	181442240	1833	1833	1833	1833	0
497	20240119	111500	181442240	1833	1833	1833	1833	10
498	20240119	111400	181423910	1833	1833	1833	1833	0
499	20240119	111300	181423910	1833	1833	1833	1833	0
500	20240119	111200	181423910	1833	1833	1833	1833	0
501	20240119	111100	181423910	1833	1833	1833	1833	10
502	20240119	111000	181405580	1833	1833	1833	1833	0
503	20240119	110900	181405580	1833	1833	1833	1833	600
504	20240119	110800	180305780	1844	1844	1844	1844	0
505	20240119	110700	180305780	1844	1844	1844	1844	10
506	20240119	110600	180287340	1844	1844	1844	1844	20
507	20240119	110500	180250460	1845	1845	1845	1845	0
508	20240119	110400	180250460	1845	1842	1845	1842	31
509	20240119	110300	180193305	1841	1841	1841	1841	0
510	20240119	110200	180193305	1841	1841	1841	1841	200
511	20240119	110100	179825105	1840	1840	1840	1840	10
512	20240119	110000	179806705	1840	1840	1840	1840	10
513	20240119	105900	179788305	1840	1840	1840	1840	10
514	20240119	105800	179769905	1840	1831	1840	1831	12
515	20240119	105700	179747915	1831	1831	1831	1831	1010
516	20240119	105600	177898605	1831	1831	1831	1831	0
517	20240119	105500	177898605	1831	1831	1831	1831	26
518	20240119	105400	177850999	1831	1842	1842	1831	2001
519	20240119	105300	174165168	1830	1831	1831	1830	806
520	20240119	105200	172690126	1830	1836	1836	1830	438
521	20240119	105100	171887314	1844	1844	1844	1844	0
522	20240119	105000	171887314	1844	1844	1844	1844	8
523	20240119	104900	171872562	1846	1837	1846	1836	516
524	20240119	104800	170921155	1837	1837	1837	1837	0
525	20240119	104700	170921155	1837	1838	1838	1837	25
526	20240119	104600	170875228	1838	1838	1838	1838	105
527	20240119	104500	170682238	1838	1839	1839	1838	500
528	20240119	104400	169763192	1846	1846	1846	1846	0
529	20240119	104300	169763192	1846	1846	1846	1846	0
530	20240119	104200	169763192	1846	1846	1846	1846	0
531	20240119	104100	169763192	1846	1846	1846	1846	0
532	20240119	104000	169763192	1846	1846	1846	1846	0
533	20240119	103900	169763192	1846	1846	1846	1846	0
534	20240119	103800	169763192	1846	1846	1846	1846	0
535	20240119	103700	169763192	1846	1846	1846	1846	400
536	20240119	103600	169024792	1846	1846	1846	1846	10
537	20240119	103500	169006332	1847	1847	1847	1847	1
538	20240119	103400	169004485	1838	1838	1838	1838	100
539	20240119	103300	168820685	1838	1838	1838	1838	0
540	20240119	103200	168820685	1838	1840	1850	1838	5709
541	20240119	103100	158289214	1840	1841	1841	1839	334
542	20240119	103000	157674686	1840	1840	1840	1840	7
543	20240119	102900	157661806	1840	1840	1840	1840	1
544	20240119	102800	157659966	1847	1847	1847	1840	281
545	20240119	102700	157142639	1847	1847	1847	1847	100
546	20240119	102600	156957939	1847	1847	1847	1847	10
547	20240119	102500	156939469	1847	1847	1847	1847	9
548	20240119	102400	156922846	1848	1848	1848	1848	0
549	20240119	102300	156922846	1848	1848	1848	1848	0
550	20240119	102200	156922846	1848	1848	1848	1848	0
551	20240119	102100	156922846	1848	1848	1848	1848	228
552	20240119	102000	156501502	1849	1849	1849	1849	500
553	20240119	101900	155577002	1840	1849	1849	1840	1383
554	20240119	101800	153026225	1841	1840	1841	1840	301
555	20240119	101700	152472085	1840	1842	1842	1840	2000
556	20240119	101600	148792038	1841	1849	1850	1841	62
557	20240119	101500	148677879	1841	1841	1841	1841	3
558	20240119	101400	148672356	1850	1850	1850	1850	50
559	20240119	101300	148579856	1850	1849	1850	1849	1313
560	20240119	101200	146151019	1841	1841	1841	1841	30
561	20240119	101100	146095789	1841	1841	1841	1841	6
562	20240119	101000	146084743	1840	1841	1841	1840	100
563	20240119	100900	145900742	1849	1849	1849	1849	500
564	20240119	100800	144976242	1840	1840	1840	1840	144
565	20240119	100700	144711282	1840	1845	1845	1840	10642
566	20240119	100600	125113482	1850	1847	1850	1845	2416
567	20240119	100500	120654686	1850	1850	1850	1850	51
568	20240119	100400	120560336	1850	1850	1850	1850	1
569	20240119	100300	120558486	1850	1850	1850	1850	1
570	20240119	100200	120556636	1846	1846	1846	1846	0
571	20240119	100100	120556636	1846	1846	1846	1846	0
572	20240119	100000	120556636	1846	1847	1847	1846	210
573	20240119	095900	120168926	1846	1846	1846	1846	1
574	20240119	095800	120167080	1850	1850	1850	1850	50
575	20240119	095700	120074580	1850	1850	1850	1850	10
576	20240119	095600	120056080	1850	1845	1850	1845	514
577	20240119	095500	119107700	1845	1845	1845	1845	2
578	20240119	095400	119104010	1845	1845	1845	1845	2
579	20240119	095300	119100320	1845	1845	1845	1845	1170
580	20240119	095200	116941670	1845	1845	1845	1845	466
581	20240119	095100	116081900	1855	1855	1855	1855	0
582	20240119	095000	116081900	1855	1855	1855	1855	100
583	20240119	094900	115896400	1855	1855	1855	1845	1276
584	20240119	094800	113529430	1856	1855	1856	1855	1079
585	20240119	094700	111526999	1852	1852	1852	1852	132
586	20240119	094600	111282535	1856	1856	1856	1856	500
587	20240119	094500	110354535	1852	1855	1856	1852	252
588	20240119	094400	109886921	1856	1856	1856	1856	300
589	20240119	094300	109330121	1856	1856	1856	1856	15
590	20240119	094200	109302281	1856	1851	1856	1851	5408
591	20240119	094100	99274948	1853	1853	1853	1853	5
592	20240119	094000	99265683	1853	1853	1853	1852	1315
593	20240119	093900	96828993	1853	1852	1853	1852	229
594	20240119	093800	96404884	1852	1852	1852	1852	13
595	20240119	093700	96380808	1852	1852	1852	1852	5
596	20240119	093600	96371548	1852	1844	1852	1843	201
597	20240119	093500	96001023	1844	1844	1844	1844	356
598	20240119	093400	95344559	1844	1844	1844	1844	0
599	20240119	093300	95344559	1844	1844	1844	1844	0
600	20240119	093200	95344559	1844	1850	1850	1844	355
601	20240119	093100	94688619	1853	1853	1853	1853	2
602	20240119	093000	94684913	1853	1853	1853	1853	0
603	20240119	092900	94684913	1853	1853	1853	1853	2
604	20240119	092800	94681207	1854	1854	1854	1854	1
605	20240119	092700	94679353	1855	1855	1855	1855	1865
606	20240119	092600	91219778	1849	1849	1849	1849	981
607	20240119	092500	89405909	1849	1849	1849	1849	20
608	20240119	092400	89368929	1843	1843	1843	1843	1000
609	20240119	092300	87525929	1849	1849	1849	1849	216
610	20240119	092200	87126545	1849	1849	1858	1849	299
611	20240119	092100	86573272	1854	1850	1854	1849	785
612	20240119	092000	85117943	1850	1854	1859	1850	1020
613	20240119	091900	83230815	1854	1849	1854	1849	6378
614	20240119	091800	71435370	1841	1847	1849	1841	42
615	20240119	091700	71357854	1842	1847	1847	1841	418
616	20240119	091600	70587910	1840	1841	1841	1840	435
617	20240119	091500	69787500	1840	1840	1840	1840	138
618	20240119	091400	69533580	1840	1841	1849	1840	1107
619	20240119	091300	67496519	1852	1852	1852	1852	1
620	20240119	091200	67494667	1841	1841	1841	1841	20
621	20240119	091100	67457847	1840	1840	1840	1840	0
622	20240119	091000	67457847	1840	1842	1842	1838	190
623	20240119	090900	67108317	1856	1843	1885	1837	1891
624	20240119	090800	63599638	1843	1834	1843	1834	9927
625	20240119	090700	45337698	1834	1838	1838	1834	2468
626	20240119	090600	40806466	1839	1834	1839	1834	1081
627	20240119	090500	38821814	1834	1830	1840	1830	3837
628	20240119	090400	31785875	1830	1825	1831	1825	3457
629	20240119	090300	25468090	1824	1823	1824	1823	553
630	20240119	090200	24459969	1823	1815	1825	1815	11157
631	20240119	090100	4173002	1822	1811	1822	1811	77
632	20240119	090000	4033512	1812	1812	1812	1812	2226