KissMeData/006490/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184800	192237946	1351	1351	1351	1351	1659
3	20240119	184700	192237946	1351	1351	1351	1351	0
4	20240119	184600	192237946	1351	1351	1351	1351	0
5	20240119	184500	192237946	1351	1351	1351	1351	0
6	20240119	184400	192237946	1351	1351	1351	1351	0
7	20240119	184300	192237946	1351	1351	1351	1351	0
8	20240119	184200	192237946	1351	1351	1351	1351	0
9	20240119	184100	192237946	1351	1351	1351	1351	0
10	20240119	184000	192237946	1351	1351	1351	1351	0
11	20240119	183900	192237946	1351	1351	1351	1351	0
12	20240119	183800	192237946	1351	1351	1351	1351	0
13	20240119	183700	192237946	1351	1351	1351	1351	0
14	20240119	183600	192237946	1351	1351	1351	1351	0
15	20240119	183500	192237946	1351	1351	1351	1351	0
16	20240119	183400	192237946	1351	1351	1351	1351	0
17	20240119	183300	192237946	1351	1351	1351	1351	0
18	20240119	183200	192237946	1351	1351	1351	1351	0
19	20240119	183100	192237946	1351	1351	1351	1351	0
20	20240119	183000	192237946	1351	1351	1351	1351	0
21	20240119	182900	192237946	1351	1351	1351	1351	0
22	20240119	182800	192237946	1351	1351	1351	1351	0
23	20240119	182700	192237946	1351	1351	1351	1351	0
24	20240119	182600	192237946	1351	1351	1351	1351	0
25	20240119	182500	192237946	1351	1351	1351	1351	0
26	20240119	182400	192237946	1351	1351	1351	1351	0
27	20240119	182300	192237946	1351	1351	1351	1351	0
28	20240119	182200	192237946	1351	1351	1351	1351	0
29	20240119	182100	192237946	1351	1351	1351	1351	0
30	20240119	182000	192237946	1351	1351	1351	1351	0
31	20240119	181900	192237946	1351	1351	1351	1351	0
32	20240119	181800	192237946	1351	1351	1351	1351	1659
33	20240119	181700	192237946	1351	1351	1351	1351	0
34	20240119	181600	192237946	1351	1351	1351	1351	0
35	20240119	181500	192237946	1351	1351	1351	1351	0
36	20240119	181400	192237946	1351	1351	1351	1351	0
37	20240119	181300	192237946	1351	1351	1351	1351	0
38	20240119	181200	192237946	1351	1351	1351	1351	0
39	20240119	181100	192237946	1351	1351	1351	1351	0
40	20240119	181000	192237946	1351	1351	1351	1351	0
41	20240119	180900	192237946	1351	1351	1351	1351	0
42	20240119	180800	192237946	1351	1351	1351	1351	0
43	20240119	180700	192237946	1351	1351	1351	1351	0
44	20240119	180600	192237946	1351	1351	1351	1351	0
45	20240119	180500	192237946	1351	1351	1351	1351	0
46	20240119	180400	192237946	1351	1351	1351	1351	0
47	20240119	180300	192237946	1351	1351	1351	1351	0
48	20240119	180200	192237946	1351	1351	1351	1351	0
49	20240119	180100	192237946	1351	1351	1351	1351	0
50	20240119	180000	192237946	1351	1351	1351	1351	0
51	20240119	175900	192237946	1351	1351	1351	1351	0
52	20240119	175800	192237946	1351	1351	1351	1351	0
53	20240119	175700	192237946	1351	1351	1351	1351	0
54	20240119	175600	192237946	1351	1351	1351	1351	0
55	20240119	175500	192237946	1351	1351	1351	1351	0
56	20240119	175400	192237946	1351	1351	1351	1351	0
57	20240119	175300	192237946	1351	1351	1351	1351	0
58	20240119	175200	192237946	1351	1351	1351	1351	0
59	20240119	175100	192237946	1351	1351	1351	1351	0
60	20240119	175000	192237946	1351	1351	1351	1351	0
61	20240119	174900	192237946	1351	1351	1351	1351	0
62	20240119	174800	192237946	1351	1351	1351	1351	1659
63	20240119	174700	192237946	1351	1351	1351	1351	0
64	20240119	174600	192237946	1351	1351	1351	1351	0
65	20240119	174500	192237946	1351	1351	1351	1351	0
66	20240119	174400	192237946	1351	1351	1351	1351	0
67	20240119	174300	192237946	1351	1351	1351	1351	0
68	20240119	174200	192237946	1351	1351	1351	1351	0
69	20240119	174100	192237946	1351	1351	1351	1351	0
70	20240119	174000	192237946	1351	1351	1351	1351	0
71	20240119	173900	192237946	1351	1351	1351	1351	0
72	20240119	173800	192237946	1351	1351	1351	1351	0
73	20240119	173700	192237946	1351	1351	1351	1351	0
74	20240119	173600	192237946	1351	1351	1351	1351	0
75	20240119	173500	192237946	1351	1351	1351	1351	0
76	20240119	173400	192237946	1351	1351	1351	1351	0
77	20240119	173300	192237946	1351	1351	1351	1351	0
78	20240119	173200	192237946	1351	1351	1351	1351	0
79	20240119	173100	192237946	1351	1351	1351	1351	0
80	20240119	173000	192237946	1351	1351	1351	1351	0
81	20240119	172900	192237946	1351	1351	1351	1351	0
82	20240119	172800	192237946	1351	1351	1351	1351	0
83	20240119	172700	192237946	1351	1351	1351	1351	0
84	20240119	172600	192237946	1351	1351	1351	1351	0
85	20240119	172500	192237946	1351	1351	1351	1351	0
86	20240119	172400	192237946	1351	1351	1351	1351	0
87	20240119	172300	192237946	1351	1351	1351	1351	0
88	20240119	172200	192237946	1351	1351	1351	1351	0
89	20240119	172100	192237946	1351	1351	1351	1351	0
90	20240119	172000	192237946	1351	1351	1351	1351	0
91	20240119	171900	192237946	1351	1351	1351	1351	0
92	20240119	171800	192237946	1351	1351	1351	1351	1659
93	20240119	171700	192237946	1351	1351	1351	1351	0
94	20240119	171600	192237946	1351	1351	1351	1351	0
95	20240119	171500	192237946	1351	1351	1351	1351	0
96	20240119	171400	192237946	1351	1351	1351	1351	0
97	20240119	171300	192237946	1351	1351	1351	1351	0
98	20240119	171200	192237946	1351	1351	1351	1351	0
99	20240119	171100	192237946	1351	1351	1351	1351	0
100	20240119	171000	192237946	1351	1351	1351	1351	0
101	20240119	170900	192237946	1351	1351	1351	1351	0
102	20240119	170800	192237946	1351	1351	1351	1351	0
103	20240119	170700	192237946	1351	1351	1351	1351	0
104	20240119	170600	192237946	1351	1351	1351	1351	0
105	20240119	170500	192237946	1351	1351	1351	1351	0
106	20240119	170400	192237946	1351	1351	1351	1351	0
107	20240119	170300	192237946	1351	1351	1351	1351	0
108	20240119	170200	192237946	1351	1351	1351	1351	0
109	20240119	170100	192237946	1351	1351	1351	1351	0
110	20240119	170000	192237946	1351	1351	1351	1351	0
111	20240119	165900	192237946	1351	1351	1351	1351	0
112	20240119	165800	192237946	1351	1351	1351	1351	0
113	20240119	165700	192237946	1351	1351	1351	1351	0
114	20240119	165600	192237946	1351	1351	1351	1351	0
115	20240119	165500	192237946	1351	1351	1351	1351	0
116	20240119	165400	192237946	1351	1351	1351	1351	0
117	20240119	165300	192237946	1351	1351	1351	1351	0
118	20240119	165200	192237946	1351	1351	1351	1351	0
119	20240119	165100	192237946	1351	1351	1351	1351	0
120	20240119	165000	192237946	1351	1351	1351	1351	0
121	20240119	164900	192237946	1351	1351	1351	1351	0
122	20240119	164800	192237946	1351	1351	1351	1351	1659
123	20240119	164700	192237946	1351	1351	1351	1351	0
124	20240119	164600	192237946	1351	1351	1351	1351	0
125	20240119	164500	192237946	1351	1351	1351	1351	0
126	20240119	164400	192237946	1351	1351	1351	1351	0
127	20240119	164300	192237946	1351	1351	1351	1351	0
128	20240119	164200	192237946	1351	1351	1351	1351	0
129	20240119	164100	192237946	1351	1351	1351	1351	0
130	20240119	164000	192237946	1351	1351	1351	1351	0
131	20240119	163900	192237946	1351	1351	1351	1351	0
132	20240119	163800	192237946	1351	1351	1351	1351	0
133	20240119	163700	192237946	1351	1351	1351	1351	0
134	20240119	163600	192237946	1351	1351	1351	1351	0
135	20240119	163500	192237946	1351	1351	1351	1351	0
136	20240119	163400	192237946	1351	1351	1351	1351	0
137	20240119	163300	192237946	1351	1351	1351	1351	0
138	20240119	163200	192237946	1351	1351	1351	1351	0
139	20240119	163100	192237946	1351	1351	1351	1351	0
140	20240119	163000	192237946	1351	1351	1351	1351	0
141	20240119	162900	192237946	1351	1351	1351	1351	0
142	20240119	162800	192237946	1351	1351	1351	1351	0
143	20240119	162700	192237946	1351	1351	1351	1351	0
144	20240119	162600	192237946	1351	1351	1351	1351	0
145	20240119	162500	192237946	1351	1351	1351	1351	0
146	20240119	162400	192237946	1351	1351	1351	1351	0
147	20240119	162300	192237946	1351	1351	1351	1351	0
148	20240119	162200	192237946	1351	1351	1351	1351	0
149	20240119	162100	192237946	1351	1351	1351	1351	0
150	20240119	162000	192237946	1351	1351	1351	1351	0
151	20240119	161900	192237946	1351	1351	1351	1351	0
152	20240119	161800	192237946	1351	1351	1351	1351	1659
153	20240119	161700	192237946	1351	1351	1351	1351	0
154	20240119	161600	192237946	1351	1351	1351	1351	0
155	20240119	161500	192237946	1351	1351	1351	1351	0
156	20240119	161400	192237946	1351	1351	1351	1351	0
157	20240119	161300	192237946	1351	1351	1351	1351	0
158	20240119	161200	192237946	1351	1351	1351	1351	0
159	20240119	161100	192237946	1351	1351	1351	1351	0
160	20240119	161000	192237946	1351	1351	1351	1351	0
161	20240119	160900	192237946	1351	1351	1351	1351	0
162	20240119	160800	192237946	1351	1351	1351	1351	0
163	20240119	160700	192237946	1351	1351	1351	1351	0
164	20240119	160600	192237946	1351	1351	1351	1351	0
165	20240119	160500	192237946	1351	1351	1351	1351	0
166	20240119	160400	192237946	1351	1351	1351	1351	0
167	20240119	160300	192237946	1351	1351	1351	1351	0
168	20240119	160200	192237946	1351	1351	1351	1351	0
169	20240119	160100	192237946	1351	1351	1351	1351	0
170	20240119	160000	192237946	1351	1351	1351	1351	0
171	20240119	155900	192237946	1351	1351	1351	1351	0
172	20240119	155800	192237946	1351	1351	1351	1351	0
173	20240119	155700	192237946	1351	1351	1351	1351	0
174	20240119	155600	192237946	1351	1351	1351	1351	0
175	20240119	155500	192237946	1351	1351	1351	1351	0
176	20240119	155400	192237946	1351	1351	1351	1351	0
177	20240119	155300	192237946	1351	1351	1351	1351	0
178	20240119	155200	192237946	1351	1351	1351	1351	0
179	20240119	155100	192237946	1351	1351	1351	1351	0
180	20240119	155000	192237946	1351	1351	1351	1351	0
181	20240119	154900	192237946	1351	1351	1351	1351	0
182	20240119	154800	192237946	1351	1351	1351	1351	1659
183	20240119	154700	192237946	1351	1351	1351	1351	0
184	20240119	154600	192237946	1351	1351	1351	1351	0
185	20240119	154500	192237946	1351	1351	1351	1351	0
186	20240119	154400	192237946	1351	1351	1351	1351	0
187	20240119	154300	192237946	1351	1351	1351	1351	0
188	20240119	154200	192237946	1351	1351	1351	1351	0
189	20240119	154100	192237946	1351	1351	1351	1351	0
190	20240119	154000	192237946	1351	1351	1351	1351	0
191	20240119	153900	192237946	1351	1351	1351	1351	0
192	20240119	153800	192237946	1351	1351	1351	1351	0
193	20240119	153700	192237946	1351	1351	1351	1351	0
194	20240119	153600	192237946	1351	1351	1351	1351	0
195	20240119	153500	192237946	1351	1351	1351	1351	0
196	20240119	153400	192237946	1351	1351	1351	1351	0
197	20240119	153300	192237946	1351	1351	1351	1351	0
198	20240119	153200	192237946	1351	1351	1351	1351	0
199	20240119	153100	192237946	1351	1351	1351	1351	0
200	20240119	153000	192237946	1351	1351	1351	1351	1659
201	20240119	152900	189996637	1351	1351	1351	1351	0
202	20240119	152800	189996637	1351	1351	1351	1351	0
203	20240119	152700	189996637	1351	1351	1351	1351	0
204	20240119	152600	189996637	1351	1351	1351	1351	0
205	20240119	152500	189996637	1351	1351	1351	1351	0
206	20240119	152400	189996637	1351	1351	1351	1351	0
207	20240119	152300	189996637	1351	1351	1351	1351	0
208	20240119	152200	189996637	1351	1351	1351	1351	0
209	20240119	152100	189996637	1351	1351	1351	1351	0
210	20240119	152000	189996637	1351	1351	1351	1351	0
211	20240119	151900	189996637	1351	1347	1351	1345	104
212	20240119	151800	189856665	1351	1347	1352	1347	136
213	20240119	151700	189673448	1352	1347	1352	1347	129
214	20240119	151600	189499650	1352	1350	1352	1347	169
215	20240119	151500	189271653	1352	1352	1352	1349	902
216	20240119	151400	188053943	1350	1350	1350	1350	37
217	20240119	151300	188003993	1353	1353	1353	1353	0
218	20240119	151200	188003993	1353	1353	1353	1353	0
219	20240119	151100	188003993	1353	1353	1353	1353	0
220	20240119	151000	188003993	1353	1352	1353	1352	1973
221	20240119	150900	185336234	1352	1349	1352	1349	8
222	20240119	150800	185325433	1349	1352	1352	1349	72
223	20240119	150700	185228284	1349	1349	1352	1349	116
224	20240119	150600	185071788	1352	1350	1352	1349	511
225	20240119	150500	184381635	1353	1351	1353	1350	3775
226	20240119	150400	179284542	1353	1353	1353	1353	0
227	20240119	150300	179284542	1353	1350	1353	1350	968
228	20240119	150200	177977730	1350	1350	1350	1350	648
229	20240119	150100	177102930	1350	1350	1350	1350	41
230	20240119	150000	177047580	1349	1349	1349	1349	100
231	20240119	145900	176912680	1350	1349	1350	1349	155
232	20240119	145800	176703584	1349	1347	1349	1347	51
233	20240119	145700	176634885	1349	1348	1349	1348	2370
234	20240119	145600	173439907	1348	1347	1348	1347	121
235	20240119	145500	173276919	1347	1347	1347	1347	300
236	20240119	145400	172872819	1348	1348	1348	1348	10
237	20240119	145300	172859339	1348	1347	1348	1347	501
238	20240119	145200	172184491	1347	1347	1347	1347	0
239	20240119	145100	172184491	1347	1341	1347	1341	1710
240	20240119	145000	169890737	1344	1341	1344	1341	359
241	20240119	144900	169409306	1344	1344	1344	1344	9
242	20240119	144800	169397210	1344	1344	1344	1344	1
243	20240119	144700	169395866	1341	1344	1344	1341	12
244	20240119	144600	169379762	1341	1341	1341	1341	20
245	20240119	144500	169352942	1344	1341	1344	1341	67
246	20240119	144400	169263092	1341	1341	1341	1341	404
247	20240119	144300	168721328	1344	1344	1344	1344	1
248	20240119	144200	168719984	1345	1345	1345	1345	4
249	20240119	144100	168714604	1345	1345	1345	1345	0
250	20240119	144000	168714604	1345	1345	1345	1345	0
251	20240119	143900	168714604	1345	1345	1345	1345	5
252	20240119	143800	168707879	1345	1345	1345	1345	2545
253	20240119	143700	165284854	1349	1349	1349	1349	0
254	20240119	143600	165284854	1349	1349	1349	1345	21
255	20240119	143500	165256565	1345	1345	1345	1345	10
256	20240119	143400	165243115	1349	1349	1349	1349	728
257	20240119	143300	164261043	1349	1349	1349	1349	1
258	20240119	143200	164259694	1349	1349	1349	1349	1
259	20240119	143100	164258345	1345	1345	1345	1345	522
260	20240119	143000	163556255	1345	1345	1345	1345	0
261	20240119	142900	163556255	1345	1345	1345	1345	0
262	20240119	142800	163556255	1345	1345	1345	1345	0
263	20240119	142700	163556255	1345	1345	1345	1345	0
264	20240119	142600	163556255	1345	1345	1345	1345	0
265	20240119	142500	163556255	1345	1345	1345	1345	0
266	20240119	142400	163556255	1345	1345	1345	1345	1
267	20240119	142300	163554910	1344	1344	1344	1344	0
268	20240119	142200	163554910	1344	1344	1344	1344	0
269	20240119	142100	163554910	1344	1344	1344	1344	383
270	20240119	142000	163040158	1345	1345	1345	1345	0
271	20240119	141900	163040158	1345	1345	1345	1345	0
272	20240119	141800	163040158	1345	1345	1345	1345	0
273	20240119	141700	163040158	1345	1345	1345	1345	0
274	20240119	141600	163040158	1345	1345	1345	1345	500
275	20240119	141500	162367658	1345	1345	1345	1345	75
276	20240119	141400	162266783	1345	1344	1345	1344	191
277	20240119	141300	162010076	1345	1345	1345	1345	0
278	20240119	141200	162010076	1345	1345	1345	1345	0
279	20240119	141100	162010076	1345	1345	1345	1345	8
280	20240119	141000	161999316	1344	1344	1344	1344	312
281	20240119	140900	161579988	1344	1344	1344	1344	45
282	20240119	140800	161519508	1344	1344	1344	1344	0
283	20240119	140700	161519508	1344	1344	1344	1344	0
284	20240119	140600	161519508	1344	1344	1344	1344	0
285	20240119	140500	161519508	1344	1344	1344	1339	49
286	20240119	140400	161453697	1339	1340	1340	1339	2108
287	20240119	140300	158629687	1340	1340	1340	1340	350
288	20240119	140200	158160687	1340	1340	1340	1340	0
289	20240119	140100	158160687	1340	1340	1340	1340	370
290	20240119	140000	157664887	1344	1344	1344	1344	0
291	20240119	135900	157664887	1344	1344	1344	1344	0
292	20240119	135800	157664887	1344	1344	1344	1340	1002
293	20240119	135700	156321556	1341	1341	1341	1341	2
294	20240119	135600	156318874	1345	1345	1345	1345	0
295	20240119	135500	156318874	1345	1345	1345	1345	0
296	20240119	135400	156318874	1345	1345	1345	1345	327
297	20240119	135300	155879059	1345	1345	1345	1345	0
298	20240119	135200	155879059	1345	1345	1345	1345	0
299	20240119	135100	155879059	1345	1345	1345	1345	1
300	20240119	135000	155877714	1345	1345	1345	1345	4
301	20240119	134900	155872334	1339	1341	1341	1339	4000
302	20240119	134800	150515356	1345	1350	1350	1345	2509
303	20240119	134700	147137521	1350	1351	1351	1350	103
304	20240119	134600	146998438	1351	1351	1351	1351	9
305	20240119	134500	146986279	1354	1354	1354	1354	1
306	20240119	134400	146984925	1350	1350	1350	1350	0
307	20240119	134300	146984925	1350	1350	1350	1350	15
308	20240119	134200	146964675	1350	1351	1351	1350	431
309	20240119	134100	146382688	1354	1354	1354	1354	0
310	20240119	134000	146382688	1354	1351	1354	1351	2
311	20240119	133900	146379983	1351	1351	1351	1351	0
312	20240119	133800	146379983	1351	1354	1354	1351	21
313	20240119	133700	146351609	1351	1351	1351	1351	0
314	20240119	133600	146351609	1351	1351	1351	1351	100
315	20240119	133500	146216509	1351	1351	1351	1351	0
316	20240119	133400	146216509	1351	1351	1351	1351	1630
317	20240119	133300	144014379	1351	1351	1351	1351	0
318	20240119	133200	144014379	1351	1351	1351	1351	0
319	20240119	133100	144014379	1351	1351	1351	1351	164
320	20240119	133000	143792815	1354	1354	1354	1354	0
321	20240119	132900	143792815	1354	1354	1354	1354	0
322	20240119	132800	143792815	1354	1354	1354	1354	0
323	20240119	132700	143792815	1354	1354	1354	1351	127
324	20240119	132600	143620887	1354	1354	1354	1354	0
325	20240119	132500	143620887	1354	1354	1354	1354	0
326	20240119	132400	143620887	1354	1355	1355	1354	25
327	20240119	132300	143587027	1355	1355	1355	1355	384
328	20240119	132200	143066707	1358	1358	1358	1358	0
329	20240119	132100	143066707	1358	1358	1358	1358	0
330	20240119	132000	143066707	1358	1358	1358	1358	1
331	20240119	131900	143065349	1358	1354	1358	1354	12
332	20240119	131800	143049089	1354	1357	1357	1354	57
333	20240119	131700	142971890	1358	1357	1358	1357	43
334	20240119	131600	142913538	1357	1358	1358	1357	53
335	20240119	131500	142841614	1358	1358	1358	1358	52
336	20240119	131400	142770998	1359	1359	1359	1359	0
337	20240119	131300	142770998	1359	1359	1359	1359	0
338	20240119	131200	142770998	1359	1359	1359	1359	3
339	20240119	131100	142766921	1354	1354	1354	1354	5
340	20240119	131000	142760151	1359	1355	1359	1355	16
341	20240119	130900	142738459	1355	1355	1355	1355	1684
342	20240119	130800	140456639	1359	1359	1359	1359	0
343	20240119	130700	140456639	1359	1359	1359	1359	0
344	20240119	130600	140456639	1359	1359	1359	1359	250
345	20240119	130500	140116889	1359	1359	1359	1359	0
346	20240119	130400	140116889	1359	1359	1359	1359	1
347	20240119	130300	140115530	1356	1356	1356	1356	247
348	20240119	130200	139780598	1359	1359	1359	1359	56
349	20240119	130100	139704494	1359	1359	1359	1359	0
350	20240119	130000	139704494	1359	1359	1359	1359	0
351	20240119	125900	139704494	1359	1359	1359	1359	0
352	20240119	125800	139704494	1359	1359	1359	1359	1
353	20240119	125700	139703135	1356	1356	1356	1356	0
354	20240119	125600	139703135	1356	1356	1356	1356	0
355	20240119	125500	139703135	1356	1356	1356	1356	4
356	20240119	125400	139697711	1355	1355	1355	1355	53
357	20240119	125300	139625896	1355	1355	1355	1355	1
358	20240119	125200	139624541	1355	1355	1355	1355	0
359	20240119	125100	139624541	1355	1355	1355	1355	1
360	20240119	125000	139623186	1355	1355	1355	1355	370
361	20240119	124900	139121836	1355	1355	1355	1355	0
362	20240119	124800	139121836	1355	1355	1355	1355	401
363	20240119	124700	138578481	1360	1360	1360	1360	2101
364	20240119	124600	135721121	1360	1360	1360	1360	0
365	20240119	124500	135721121	1360	1360	1360	1360	0
366	20240119	124400	135721121	1360	1360	1360	1360	200
367	20240119	124300	135449121	1361	1361	1361	1361	0
368	20240119	124200	135449121	1361	1361	1361	1361	1
369	20240119	124100	135447760	1355	1356	1356	1355	665
370	20240119	124000	134546520	1363	1363	1363	1363	0
371	20240119	123900	134546520	1363	1363	1363	1363	0
372	20240119	123800	134546520	1363	1364	1364	1363	22
373	20240119	123700	134516513	1364	1364	1364	1364	0
374	20240119	123600	134516513	1364	1364	1364	1364	1
375	20240119	123500	134515149	1364	1364	1364	1364	0
376	20240119	123400	134515149	1364	1364	1364	1364	0
377	20240119	123300	134515149	1364	1364	1364	1364	11
378	20240119	123200	134500145	1364	1364	1364	1364	864
379	20240119	123100	133321649	1365	1362	1365	1362	954
380	20240119	123000	132020147	1361	1360	1361	1360	1400
381	20240119	122900	130114847	1361	1358	1361	1358	1881
382	20240119	122800	127556849	1357	1345	1357	1344	16942
383	20240119	122700	104634685	1344	1343	1344	1343	985
384	20240119	122600	103311589	1343	1343	1343	1343	0
385	20240119	122500	103311589	1343	1343	1343	1343	1
386	20240119	122400	103310246	1344	1344	1344	1344	0
387	20240119	122300	103310246	1344	1344	1344	1344	0
388	20240119	122200	103310246	1344	1344	1344	1344	0
389	20240119	122100	103310246	1344	1344	1344	1344	0
390	20240119	122000	103310246	1344	1344	1344	1344	1
391	20240119	121900	103308902	1344	1344	1344	1344	0
392	20240119	121800	103308902	1344	1344	1344	1344	0
393	20240119	121700	103308902	1344	1344	1344	1344	0
394	20240119	121600	103308902	1344	1344	1344	1344	0
395	20240119	121500	103308902	1344	1344	1344	1344	5
396	20240119	121400	103302182	1344	1344	1344	1344	6
397	20240119	121300	103294118	1344	1338	1344	1338	48
398	20240119	121200	103229888	1344	1344	1344	1344	0
399	20240119	121100	103229888	1344	1344	1344	1344	0
400	20240119	121000	103229888	1344	1339	1344	1339	2469
401	20240119	120900	99923892	1339	1339	1339	1339	4
402	20240119	120800	99918536	1339	1338	1339	1338	36
403	20240119	120700	99870367	1339	1339	1339	1339	0
404	20240119	120600	99870367	1339	1339	1339	1339	0
405	20240119	120500	99870367	1339	1338	1339	1338	73
406	20240119	120400	99772692	1339	1338	1339	1338	20
407	20240119	120300	99745927	1339	1343	1343	1339	2522
408	20240119	120200	96368965	1343	1343	1343	1343	1
409	20240119	120100	96367622	1339	1340	1340	1339	5000
410	20240119	120000	89669609	1340	1340	1340	1340	578
411	20240119	115900	88895089	1340	1340	1340	1340	2000
412	20240119	115800	86215089	1344	1344	1344	1344	0
413	20240119	115700	86215089	1344	1344	1344	1344	31
414	20240119	115600	86173425	1344	1344	1344	1344	0
415	20240119	115500	86173425	1344	1344	1344	1344	0
416	20240119	115400	86173425	1344	1344	1344	1344	0
417	20240119	115300	86173425	1344	1344	1344	1344	4
418	20240119	115200	86168049	1345	1345	1345	1345	1
419	20240119	115100	86166704	1345	1345	1345	1345	0
420	20240119	115000	86166704	1345	1345	1345	1345	7
421	20240119	114900	86157289	1340	1340	1340	1340	0
422	20240119	114800	86157289	1340	1345	1345	1340	15
423	20240119	114700	86137139	1345	1342	1345	1340	3003
424	20240119	114600	82108885	1345	1345	1345	1345	1
425	20240119	114500	82107540	1345	1345	1345	1345	0
426	20240119	114400	82107540	1345	1345	1345	1345	0
427	20240119	114300	82107540	1345	1345	1345	1343	507
428	20240119	114200	81426623	1343	1343	1343	1343	1
429	20240119	114100	81425280	1345	1345	1345	1345	1
430	20240119	114000	81423935	1347	1347	1347	1347	0
431	20240119	113900	81423935	1347	1342	1347	1342	255
432	20240119	113800	81081710	1346	1346	1346	1346	0
433	20240119	113700	81081710	1346	1346	1346	1346	0
434	20240119	113600	81081710	1346	1346	1346	1346	0
435	20240119	113500	81081710	1346	1346	1346	1346	1
436	20240119	113400	81080364	1347	1347	1347	1347	0
437	20240119	113300	81080364	1347	1343	1347	1342	3259
438	20240119	113200	76706284	1347	1347	1347	1347	0
439	20240119	113100	76706284	1347	1347	1347	1347	3
440	20240119	113000	76702243	1347	1347	1347	1347	5
441	20240119	112900	76695508	1347	1347	1347	1347	0
442	20240119	112800	76695508	1347	1345	1347	1345	12
443	20240119	112700	76679362	1345	1345	1345	1345	300
444	20240119	112600	76275862	1345	1345	1345	1345	0
445	20240119	112500	76275862	1345	1345	1345	1345	0
446	20240119	112400	76275862	1345	1345	1345	1345	1
447	20240119	112300	76274517	1345	1345	1345	1345	190
448	20240119	112200	76018967	1345	1345	1345	1345	0
449	20240119	112100	76018967	1345	1345	1345	1345	0
450	20240119	112000	76018967	1345	1345	1345	1345	0
451	20240119	111900	76018967	1345	1345	1345	1345	36
452	20240119	111800	75970547	1345	1345	1345	1345	21
453	20240119	111700	75942302	1345	1343	1345	1343	2007
454	20240119	111600	73246892	1345	1346	1346	1345	1941
455	20240119	111500	70636121	1346	1346	1346	1346	600
456	20240119	111400	69828521	1347	1347	1347	1347	0
457	20240119	111300	69828521	1347	1347	1347	1347	1
458	20240119	111200	69827174	1347	1346	1347	1346	5
459	20240119	111100	69820440	1347	1347	1347	1347	0
460	20240119	111000	69820440	1347	1347	1347	1347	100
461	20240119	110900	69685740	1347	1347	1347	1347	0
462	20240119	110800	69685740	1347	1347	1347	1347	0
463	20240119	110700	69685740	1347	1347	1347	1347	1
464	20240119	110600	69684393	1348	1348	1348	1348	0
465	20240119	110500	69684393	1348	1348	1348	1348	0
466	20240119	110400	69684393	1348	1348	1348	1348	1
467	20240119	110300	69683045	1348	1348	1348	1348	0
468	20240119	110200	69683045	1348	1348	1348	1348	1
469	20240119	110100	69681697	1348	1348	1348	1348	3
470	20240119	110000	69677653	1348	1348	1348	1348	0
471	20240119	105900	69677653	1348	1348	1348	1348	1
472	20240119	105800	69676305	1348	1348	1348	1348	0
473	20240119	105700	69676305	1348	1348	1348	1348	0
474	20240119	105600	69676305	1348	1348	1348	1348	10
475	20240119	105500	69662825	1343	1343	1343	1343	10
476	20240119	105400	69649395	1348	1344	1348	1343	2001
477	20240119	105300	66962043	1348	1348	1348	1348	1
478	20240119	105200	66960695	1344	1344	1344	1344	6434
479	20240119	105100	58313399	1348	1348	1348	1348	1
480	20240119	105000	58312051	1349	1349	1349	1349	0
481	20240119	104900	58312051	1349	1349	1349	1349	4
482	20240119	104800	58306655	1345	1347	1350	1345	3170
483	20240119	104700	54042984	1345	1345	1345	1345	500
484	20240119	104600	53370484	1350	1350	1350	1350	0
485	20240119	104500	53370484	1350	1350	1350	1350	1
486	20240119	104400	53369134	1350	1350	1350	1350	0
487	20240119	104300	53369134	1350	1350	1350	1350	0
488	20240119	104200	53369134	1350	1350	1350	1350	0
489	20240119	104100	53369134	1350	1350	1350	1350	0
490	20240119	104000	53369134	1350	1350	1350	1350	303
491	20240119	103900	52960084	1350	1350	1350	1350	0
492	20240119	103800	52960084	1350	1350	1350	1350	0
493	20240119	103700	52960084	1350	1350	1350	1350	0
494	20240119	103600	52960084	1350	1350	1350	1350	0
495	20240119	103500	52960084	1350	1350	1350	1350	0
496	20240119	103400	52960084	1350	1350	1350	1350	1
497	20240119	103300	52958734	1350	1350	1350	1350	0
498	20240119	103200	52958734	1350	1350	1350	1350	0
499	20240119	103100	52958734	1350	1345	1350	1345	54
500	20240119	103000	52886099	1350	1347	1350	1345	1001
501	20240119	102900	51539349	1350	1350	1350	1350	0
502	20240119	102800	51539349	1350	1350	1350	1350	1
503	20240119	102700	51537999	1350	1350	1350	1350	16
504	20240119	102600	51516399	1350	1350	1350	1350	0
505	20240119	102500	51516399	1350	1350	1350	1350	0
506	20240119	102400	51516399	1350	1350	1350	1350	0
507	20240119	102300	51516399	1350	1350	1350	1350	1
508	20240119	102200	51515049	1350	1350	1350	1350	0
509	20240119	102100	51515049	1350	1350	1350	1350	0
510	20240119	102000	51515049	1350	1350	1350	1350	15
511	20240119	101900	51494799	1350	1350	1350	1350	0
512	20240119	101800	51494799	1350	1350	1350	1350	11
513	20240119	101700	51479949	1350	1350	1350	1350	68
514	20240119	101600	51388149	1352	1352	1352	1352	0
515	20240119	101500	51388149	1352	1352	1352	1352	0
516	20240119	101400	51388149	1352	1352	1352	1352	14
517	20240119	101300	51369221	1352	1352	1352	1352	77
518	20240119	101200	51265117	1352	1346	1352	1346	229
519	20240119	101100	50956769	1353	1353	1353	1353	0
520	20240119	101000	50956769	1353	1353	1353	1353	0
521	20240119	100900	50956769	1353	1353	1353	1353	0
522	20240119	100800	50956769	1353	1353	1353	1353	0
523	20240119	100700	50956769	1353	1353	1353	1353	0
524	20240119	100600	50956769	1353	1345	1353	1345	7
525	20240119	100500	50947346	1354	1354	1354	1354	0
526	20240119	100400	50947346	1354	1354	1354	1354	0
527	20240119	100300	50947346	1354	1354	1354	1354	0
528	20240119	100200	50947346	1354	1345	1354	1345	2
529	20240119	100100	50944647	1355	1355	1355	1355	1
530	20240119	100000	50943292	1344	1353	1353	1344	3468
531	20240119	095900	46263526	1357	1357	1357	1357	0
532	20240119	095800	46263526	1357	1357	1357	1357	0
533	20240119	095700	46263526	1357	1357	1357	1357	0
534	20240119	095600	46263526	1357	1357	1357	1357	0
535	20240119	095500	46263526	1357	1357	1357	1357	2
536	20240119	095400	46260812	1355	1356	1357	1355	201
537	20240119	095300	45988349	1358	1358	1358	1358	0
538	20240119	095200	45988349	1358	1358	1358	1358	96
539	20240119	095100	45857981	1359	1359	1359	1359	0
540	20240119	095000	45857981	1359	1359	1359	1356	614
541	20240119	094900	45025391	1356	1356	1359	1356	10
542	20240119	094800	45011828	1359	1359	1359	1359	0
543	20240119	094700	45011828	1359	1359	1359	1359	3
544	20240119	094600	45007751	1359	1359	1360	1358	131
545	20240119	094500	44829731	1360	1359	1360	1359	771
546	20240119	094400	43781941	1360	1360	1360	1359	4470
547	20240119	094300	37705971	1360	1365	1365	1360	288
548	20240119	094200	37314266	1360	1360	1360	1360	10
549	20240119	094100	37300666	1365	1365	1365	1365	5
550	20240119	094000	37293841	1365	1365	1365	1365	10
551	20240119	093900	37280191	1365	1365	1365	1365	0
552	20240119	093800	37280191	1365	1365	1365	1360	2750
553	20240119	093700	33530016	1365	1365	1365	1365	9
554	20240119	093600	33517731	1365	1364	1365	1364	101
555	20240119	093500	33379961	1365	1362	1365	1362	16
556	20240119	093400	33358166	1365	1362	1365	1362	60
557	20240119	093300	33276443	1365	1365	1365	1365	22
558	20240119	093200	33246413	1365	1365	1365	1365	11
559	20240119	093100	33231398	1360	1361	1361	1360	100
560	20240119	093000	33095317	1361	1361	1361	1361	19
561	20240119	092900	33069458	1365	1365	1365	1360	2085
562	20240119	092800	30231791	1365	1366	1366	1365	84
563	20240119	092700	30117125	1365	1361	1367	1361	2660
564	20240119	092600	26491375	1361	1366	1368	1361	607
565	20240119	092500	25661711	1365	1365	1365	1365	1484
566	20240119	092400	23636051	1365	1365	1366	1365	67
567	20240119	092300	23544585	1365	1365	1365	1359	334
568	20240119	092200	23090407	1365	1360	1365	1360	3399
569	20240119	092100	18456745	1359	1358	1359	1358	1018
570	20240119	092000	17073759	1358	1358	1358	1358	0
571	20240119	091900	17073759	1358	1358	1358	1358	0
572	20240119	091800	17073759	1358	1358	1358	1348	12
573	20240119	091700	17057563	1358	1357	1358	1357	20
574	20240119	091600	17030422	1357	1355	1357	1355	712
575	20240119	091500	16065660	1355	1348	1357	1348	1016
576	20240119	091400	14687076	1357	1357	1357	1357	2
577	20240119	091300	14684362	1356	1350	1357	1350	883
578	20240119	091200	13490349	1353	1347	1358	1346	223
579	20240119	091100	13189966	1358	1359	1359	1350	331
580	20240119	091000	12742954	1359	1348	1359	1348	2410
581	20240119	090900	9491027	1348	1340	1348	1340	5321
582	20240119	090800	2360367	1340	1340	1340	1340	0
583	20240119	090700	2360367	1340	1339	1340	1339	1029
584	20240119	090600	981749	1329	1329	1329	1329	1
585	20240119	090500	980420	1338	1339	1339	1328	231
586	20240119	090400	672859	1339	1339	1339	1339	1
587	20240119	090300	671520	1327	1330	1330	1327	301
588	20240119	090200	271763	1339	1339	1339	1339	0
589	20240119	090100	271763	1339	1339	1339	1339	35
590	20240119	090000	224898	1330	1339	1339	1330	168