KissMeData/060240/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194000	305777644	1880	1880	1880	1880	20159
3	20240118	193900	305777644	1880	1880	1880	1880	0
4	20240118	193800	305777644	1880	1880	1880	1880	0
5	20240118	193700	305777644	1880	1880	1880	1880	0
6	20240118	193600	305777644	1880	1880	1880	1880	0
7	20240118	193500	305777644	1880	1880	1880	1880	0
8	20240118	193400	305777644	1880	1880	1880	1880	0
9	20240118	193300	305777644	1880	1880	1880	1880	0
10	20240118	193200	305777644	1880	1880	1880	1880	0
11	20240118	193100	305777644	1880	1880	1880	1880	0
12	20240118	193000	305777644	1880	1880	1880	1880	0
13	20240118	192900	305777644	1880	1880	1880	1880	0
14	20240118	192800	305777644	1880	1880	1880	1880	0
15	20240118	192700	305777644	1880	1880	1880	1880	0
16	20240118	192600	305777644	1880	1880	1880	1880	0
17	20240118	192500	305777644	1880	1880	1880	1880	0
18	20240118	192400	305777644	1880	1880	1880	1880	0
19	20240118	192300	305777644	1880	1880	1880	1880	0
20	20240118	192200	305777644	1880	1880	1880	1880	0
21	20240118	192100	305777644	1880	1880	1880	1880	0
22	20240118	192000	305777644	1880	1880	1880	1880	0
23	20240118	191900	305777644	1880	1880	1880	1880	0
24	20240118	191800	305777644	1880	1880	1880	1880	0
25	20240118	191700	305777644	1880	1880	1880	1880	0
26	20240118	191600	305777644	1880	1880	1880	1880	0
27	20240118	191500	305777644	1880	1880	1880	1880	0
28	20240118	191400	305777644	1880	1880	1880	1880	0
29	20240118	191300	305777644	1880	1880	1880	1880	0
30	20240118	191200	305777644	1880	1880	1880	1880	0
31	20240118	191100	305777644	1880	1880	1880	1880	0
32	20240118	191000	305777644	1880	1880	1880	1880	20159
33	20240118	190900	305777644	1880	1880	1880	1880	0
34	20240118	190800	305777644	1880	1880	1880	1880	0
35	20240118	190700	305777644	1880	1880	1880	1880	0
36	20240118	190600	305777644	1880	1880	1880	1880	0
37	20240118	190500	305777644	1880	1880	1880	1880	0
38	20240118	190400	305777644	1880	1880	1880	1880	0
39	20240118	190300	305777644	1880	1880	1880	1880	0
40	20240118	190200	305777644	1880	1880	1880	1880	0
41	20240118	190100	305777644	1880	1880	1880	1880	0
42	20240118	190000	305777644	1880	1880	1880	1880	0
43	20240118	185900	305777644	1880	1880	1880	1880	0
44	20240118	185800	305777644	1880	1880	1880	1880	0
45	20240118	185700	305777644	1880	1880	1880	1880	0
46	20240118	185600	305777644	1880	1880	1880	1880	0
47	20240118	185500	305777644	1880	1880	1880	1880	0
48	20240118	185400	305777644	1880	1880	1880	1880	0
49	20240118	185300	305777644	1880	1880	1880	1880	0
50	20240118	185200	305777644	1880	1880	1880	1880	0
51	20240118	185100	305777644	1880	1880	1880	1880	0
52	20240118	185000	305777644	1880	1880	1880	1880	0
53	20240118	184900	305777644	1880	1880	1880	1880	0
54	20240118	184800	305777644	1880	1880	1880	1880	0
55	20240118	184700	305777644	1880	1880	1880	1880	0
56	20240118	184600	305777644	1880	1880	1880	1880	0
57	20240118	184500	305777644	1880	1880	1880	1880	0
58	20240118	184400	305777644	1880	1880	1880	1880	0
59	20240118	184300	305777644	1880	1880	1880	1880	0
60	20240118	184200	305777644	1880	1880	1880	1880	0
61	20240118	184100	305777644	1880	1880	1880	1880	0
62	20240118	184000	305777644	1880	1880	1880	1880	20159
63	20240118	183900	305777644	1880	1880	1880	1880	0
64	20240118	183800	305777644	1880	1880	1880	1880	0
65	20240118	183700	305777644	1880	1880	1880	1880	0
66	20240118	183600	305777644	1880	1880	1880	1880	0
67	20240118	183500	305777644	1880	1880	1880	1880	0
68	20240118	183400	305777644	1880	1880	1880	1880	0
69	20240118	183300	305777644	1880	1880	1880	1880	0
70	20240118	183200	305777644	1880	1880	1880	1880	0
71	20240118	183100	305777644	1880	1880	1880	1880	0
72	20240118	183000	305777644	1880	1880	1880	1880	0
73	20240118	182900	305777644	1880	1880	1880	1880	0
74	20240118	182800	305777644	1880	1880	1880	1880	0
75	20240118	182700	305777644	1880	1880	1880	1880	0
76	20240118	182600	305777644	1880	1880	1880	1880	0
77	20240118	182500	305777644	1880	1880	1880	1880	0
78	20240118	182400	305777644	1880	1880	1880	1880	0
79	20240118	182300	305777644	1880	1880	1880	1880	0
80	20240118	182200	305777644	1880	1880	1880	1880	0
81	20240118	182100	305777644	1880	1880	1880	1880	0
82	20240118	182000	305777644	1880	1880	1880	1880	0
83	20240118	181900	305777644	1880	1880	1880	1880	0
84	20240118	181800	305777644	1880	1880	1880	1880	0
85	20240118	181700	305777644	1880	1880	1880	1880	0
86	20240118	181600	305777644	1880	1880	1880	1880	0
87	20240118	181500	305777644	1880	1880	1880	1880	0
88	20240118	181400	305777644	1880	1880	1880	1880	0
89	20240118	181300	305777644	1880	1880	1880	1880	0
90	20240118	181200	305777644	1880	1880	1880	1880	0
91	20240118	181100	305777644	1880	1880	1880	1880	0
92	20240118	181000	305777644	1880	1880	1880	1880	20159
93	20240118	180900	305777644	1880	1880	1880	1880	0
94	20240118	180800	305777644	1880	1880	1880	1880	0
95	20240118	180700	305777644	1880	1880	1880	1880	0
96	20240118	180600	305777644	1880	1880	1880	1880	0
97	20240118	180500	305777644	1880	1880	1880	1880	0
98	20240118	180400	305777644	1880	1880	1880	1880	0
99	20240118	180300	305777644	1880	1880	1880	1880	0
100	20240118	180200	305777644	1880	1880	1880	1880	0
101	20240118	180100	305777644	1880	1880	1880	1880	0
102	20240118	180000	305777644	1880	1880	1880	1880	0
103	20240118	175900	305777644	1880	1880	1880	1880	0
104	20240118	175800	305777644	1880	1880	1880	1880	0
105	20240118	175700	305777644	1880	1880	1880	1880	0
106	20240118	175600	305777644	1880	1880	1880	1880	0
107	20240118	175500	305777644	1880	1880	1880	1880	0
108	20240118	175400	305777644	1880	1880	1880	1880	0
109	20240118	175300	305777644	1880	1880	1880	1880	0
110	20240118	175200	305777644	1880	1880	1880	1880	0
111	20240118	175100	305777644	1880	1880	1880	1880	0
112	20240118	175000	305777644	1880	1880	1880	1880	0
113	20240118	174900	305777644	1880	1880	1880	1880	0
114	20240118	174800	305777644	1880	1880	1880	1880	0
115	20240118	174700	305777644	1880	1880	1880	1880	0
116	20240118	174600	305777644	1880	1880	1880	1880	0
117	20240118	174500	305777644	1880	1880	1880	1880	0
118	20240118	174400	305777644	1880	1880	1880	1880	0
119	20240118	174300	305777644	1880	1880	1880	1880	0
120	20240118	174200	305777644	1880	1880	1880	1880	0
121	20240118	174100	305777644	1880	1880	1880	1880	0
122	20240118	174000	305777644	1880	1880	1880	1880	20159
123	20240118	173900	305777644	1880	1880	1880	1880	0
124	20240118	173800	305777644	1880	1880	1880	1880	0
125	20240118	173700	305777644	1880	1880	1880	1880	0
126	20240118	173600	305777644	1880	1880	1880	1880	0
127	20240118	173500	305777644	1880	1880	1880	1880	0
128	20240118	173400	305777644	1880	1880	1880	1880	0
129	20240118	173300	305777644	1880	1880	1880	1880	0
130	20240118	173200	305777644	1880	1880	1880	1880	0
131	20240118	173100	305777644	1880	1880	1880	1880	0
132	20240118	173000	305777644	1880	1880	1880	1880	0
133	20240118	172900	305777644	1880	1880	1880	1880	0
134	20240118	172800	305777644	1880	1880	1880	1880	0
135	20240118	172700	305777644	1880	1880	1880	1880	0
136	20240118	172600	305777644	1880	1880	1880	1880	0
137	20240118	172500	305777644	1880	1880	1880	1880	0
138	20240118	172400	305777644	1880	1880	1880	1880	0
139	20240118	172300	305777644	1880	1880	1880	1880	0
140	20240118	172200	305777644	1880	1880	1880	1880	0
141	20240118	172100	305777644	1880	1880	1880	1880	0
142	20240118	172000	305777644	1880	1880	1880	1880	0
143	20240118	171900	305777644	1880	1880	1880	1880	0
144	20240118	171800	305777644	1880	1880	1880	1880	0
145	20240118	171700	305777644	1880	1880	1880	1880	0
146	20240118	171600	305777644	1880	1880	1880	1880	0
147	20240118	171500	305777644	1880	1880	1880	1880	0
148	20240118	171400	305777644	1880	1880	1880	1880	0
149	20240118	171300	305777644	1880	1880	1880	1880	0
150	20240118	171200	305777644	1880	1880	1880	1880	0
151	20240118	171100	305777644	1880	1880	1880	1880	0
152	20240118	171000	305777644	1880	1880	1880	1880	20159
153	20240118	170900	305777644	1880	1880	1880	1880	0
154	20240118	170800	305777644	1880	1880	1880	1880	0
155	20240118	170700	305777644	1880	1880	1880	1880	0
156	20240118	170600	305777644	1880	1880	1880	1880	0
157	20240118	170500	305777644	1880	1880	1880	1880	0
158	20240118	170400	305777644	1880	1880	1880	1880	0
159	20240118	170300	305777644	1880	1880	1880	1880	0
160	20240118	170200	305777644	1880	1880	1880	1880	0
161	20240118	170100	305777644	1880	1880	1880	1880	0
162	20240118	170000	305777644	1880	1880	1880	1880	0
163	20240118	165900	305777644	1880	1880	1880	1880	0
164	20240118	165800	305777644	1880	1880	1880	1880	0
165	20240118	165700	305777644	1880	1880	1880	1880	0
166	20240118	165600	305777644	1880	1880	1880	1880	0
167	20240118	165500	305777644	1880	1880	1880	1880	0
168	20240118	165400	305777644	1880	1880	1880	1880	0
169	20240118	165300	305777644	1880	1880	1880	1880	0
170	20240118	165200	305777644	1880	1880	1880	1880	0
171	20240118	165100	305777644	1880	1880	1880	1880	0
172	20240118	165000	305777644	1880	1880	1880	1880	0
173	20240118	164900	305777644	1880	1880	1880	1880	0
174	20240118	164800	305777644	1880	1880	1880	1880	0
175	20240118	164700	305777644	1880	1880	1880	1880	0
176	20240118	164600	305777644	1880	1880	1880	1880	0
177	20240118	164500	305777644	1880	1880	1880	1880	0
178	20240118	164400	305777644	1880	1880	1880	1880	0
179	20240118	164300	305777644	1880	1880	1880	1880	0
180	20240118	164200	305777644	1880	1880	1880	1880	0
181	20240118	164100	305777644	1880	1880	1880	1880	0
182	20240118	164000	305777644	1880	1880	1880	1880	20159
183	20240118	163900	305777644	1880	1880	1880	1880	0
184	20240118	163800	305777644	1880	1880	1880	1880	0
185	20240118	163700	305777644	1880	1880	1880	1880	0
186	20240118	163600	305777644	1880	1880	1880	1880	0
187	20240118	163500	305777644	1880	1880	1880	1880	0
188	20240118	163400	305777644	1880	1880	1880	1880	0
189	20240118	163300	305777644	1880	1880	1880	1880	0
190	20240118	163200	305777644	1880	1880	1880	1880	0
191	20240118	163100	305777644	1880	1880	1880	1880	0
192	20240118	163000	305777644	1880	1880	1880	1880	0
193	20240118	162900	305777644	1880	1880	1880	1880	0
194	20240118	162800	305777644	1880	1880	1880	1880	0
195	20240118	162700	305777644	1880	1880	1880	1880	0
196	20240118	162600	305777644	1880	1880	1880	1880	0
197	20240118	162500	305777644	1880	1880	1880	1880	0
198	20240118	162400	305777644	1880	1880	1880	1880	0
199	20240118	162300	305777644	1880	1880	1880	1880	0
200	20240118	162200	305777644	1880	1880	1880	1880	0
201	20240118	162100	305777644	1880	1880	1880	1880	0
202	20240118	162000	305777644	1880	1880	1880	1880	0
203	20240118	161900	305777644	1880	1880	1880	1880	0
204	20240118	161800	305777644	1880	1880	1880	1880	0
205	20240118	161700	305777644	1880	1880	1880	1880	0
206	20240118	161600	305777644	1880	1880	1880	1880	0
207	20240118	161500	305777644	1880	1880	1880	1880	0
208	20240118	161400	305777644	1880	1880	1880	1880	0
209	20240118	161300	305777644	1880	1880	1880	1880	0
210	20240118	161200	305777644	1880	1880	1880	1880	0
211	20240118	161100	305777644	1880	1880	1880	1880	0
212	20240118	161000	305777644	1880	1880	1880	1880	20159
213	20240118	160900	305777644	1880	1880	1880	1880	0
214	20240118	160800	305777644	1880	1880	1880	1880	0
215	20240118	160700	305777644	1880	1880	1880	1880	0
216	20240118	160600	305777644	1880	1880	1880	1880	0
217	20240118	160500	305777644	1880	1880	1880	1880	0
218	20240118	160400	305777644	1880	1880	1880	1880	0
219	20240118	160300	305777644	1880	1880	1880	1880	0
220	20240118	160200	305777644	1880	1880	1880	1880	0
221	20240118	160100	305777644	1880	1880	1880	1880	0
222	20240118	160000	305777644	1880	1880	1880	1880	0
223	20240118	155900	305777644	1880	1880	1880	1880	0
224	20240118	155800	305777644	1880	1880	1880	1880	0
225	20240118	155700	305777644	1880	1880	1880	1880	0
226	20240118	155600	305777644	1880	1880	1880	1880	0
227	20240118	155500	305777644	1880	1880	1880	1880	0
228	20240118	155400	305777644	1880	1880	1880	1880	0
229	20240118	155300	305777644	1880	1880	1880	1880	0
230	20240118	155200	305777644	1880	1880	1880	1880	0
231	20240118	155100	305777644	1880	1880	1880	1880	0
232	20240118	155000	305777644	1880	1880	1880	1880	0
233	20240118	154900	305777644	1880	1880	1880	1880	0
234	20240118	154800	305777644	1880	1880	1880	1880	0
235	20240118	154700	305777644	1880	1880	1880	1880	0
236	20240118	154600	305777644	1880	1880	1880	1880	0
237	20240118	154500	305777644	1880	1880	1880	1880	0
238	20240118	154400	305777644	1880	1880	1880	1880	0
239	20240118	154300	305777644	1880	1880	1880	1880	0
240	20240118	154200	305777644	1880	1880	1880	1880	0
241	20240118	154100	305777644	1880	1880	1880	1880	0
242	20240118	154000	305777644	1880	1880	1880	1880	20159
243	20240118	153900	305777644	1880	1880	1880	1880	0
244	20240118	153800	305777644	1880	1880	1880	1880	0
245	20240118	153700	305777644	1880	1880	1880	1880	0
246	20240118	153600	305777644	1880	1880	1880	1880	0
247	20240118	153500	305777644	1880	1880	1880	1880	0
248	20240118	153400	305777644	1880	1880	1880	1880	0
249	20240118	153300	305777644	1880	1880	1880	1880	0
250	20240118	153200	305777644	1880	1880	1880	1880	0
251	20240118	153100	305777644	1880	1880	1880	1880	0
252	20240118	153000	305777644	1880	1880	1880	1880	20159
253	20240118	152900	267878724	1879	1879	1879	1879	0
254	20240118	152800	267878724	1879	1879	1879	1879	0
255	20240118	152700	267878724	1879	1879	1879	1879	0
256	20240118	152600	267878724	1879	1879	1879	1879	0
257	20240118	152500	267878724	1879	1879	1879	1879	0
258	20240118	152400	267878724	1879	1879	1879	1879	0
259	20240118	152300	267878724	1879	1879	1879	1879	0
260	20240118	152200	267878724	1879	1879	1879	1879	0
261	20240118	152100	267878724	1879	1879	1879	1879	0
262	20240118	152000	267878724	1879	1879	1879	1879	0
263	20240118	151900	267878724	1879	1893	1893	1879	88
264	20240118	151800	267712154	1893	1884	1893	1876	171
265	20240118	151700	267390325	1893	1885	1893	1885	501
266	20240118	151600	266445932	1893	1891	1893	1885	1746
267	20240118	151500	263144908	1891	1891	1891	1891	7
268	20240118	151400	263131671	1892	1892	1892	1892	903
269	20240118	151300	261423195	1892	1888	1892	1888	3829
270	20240118	151200	254189166	1888	1888	1888	1888	50
271	20240118	151100	254094766	1888	1888	1888	1888	1
272	20240118	151000	254092878	1888	1885	1888	1885	183
273	20240118	150900	253747804	1887	1884	1887	1884	2598
274	20240118	150800	248849221	1880	1880	1880	1880	17
275	20240118	150700	248817261	1884	1884	1884	1884	101
276	20240118	150600	248626977	1884	1884	1885	1884	619
277	20240118	150500	247460780	1884	1884	1884	1884	4
278	20240118	150400	247453244	1884	1884	1884	1884	0
279	20240118	150300	247453244	1884	1884	1884	1884	0
280	20240118	150200	247453244	1884	1884	1884	1884	406
281	20240118	150100	246688340	1884	1884	1884	1884	0
282	20240118	150000	246688340	1884	1884	1885	1884	6501
283	20240118	145900	234440455	1884	1884	1884	1884	0
284	20240118	145800	234440455	1884	1884	1884	1884	0
285	20240118	145700	234440455	1884	1884	1884	1884	0
286	20240118	145600	234440455	1884	1884	1884	1884	0
287	20240118	145500	234440455	1884	1883	1884	1883	531
288	20240118	145400	233440581	1875	1875	1875	1875	1
289	20240118	145300	233438706	1875	1875	1875	1875	0
290	20240118	145200	233438706	1875	1875	1875	1875	11
291	20240118	145100	233418081	1884	1884	1884	1884	0
292	20240118	145000	233418081	1884	1884	1884	1884	0
293	20240118	144900	233418081	1884	1875	1884	1875	2
294	20240118	144800	233414322	1885	1885	1885	1885	0
295	20240118	144700	233414322	1885	1885	1885	1885	530
296	20240118	144600	232415272	1875	1877	1877	1875	540
297	20240118	144500	231401772	1888	1888	1888	1888	13
298	20240118	144400	231377228	1889	1889	1889	1889	0
299	20240118	144300	231377228	1889	1889	1889	1889	0
300	20240118	144200	231377228	1889	1889	1889	1889	0
301	20240118	144100	231377228	1889	1875	1889	1875	175
302	20240118	144000	231046870	1874	1874	1874	1874	0
303	20240118	143900	231046870	1874	1875	1875	1874	1266
304	20240118	143800	228674350	1874	1878	1878	1874	593
305	20240118	143700	227562266	1878	1878	1878	1878	800
306	20240118	143600	226059866	1890	1890	1890	1890	1
307	20240118	143500	226057976	1887	1889	1889	1887	108
308	20240118	143400	225854164	1889	1890	1890	1889	218
309	20240118	143300	225442324	1889	1889	1890	1889	121
310	20240118	143200	225213718	1890	1889	1890	1889	22
311	20240118	143100	225172159	1890	1881	1890	1881	7672
312	20240118	143000	210718323	1875	1874	1875	1874	192
313	20240118	142900	210358380	1874	1875	1875	1874	437
314	20240118	142800	209539006	1875	1874	1875	1874	626
315	20240118	142700	208365305	1875	1875	1875	1875	439
316	20240118	142600	207542180	1882	1882	1882	1882	2
317	20240118	142500	207538416	1883	1883	1883	1883	0
318	20240118	142400	207538416	1883	1883	1883	1883	0
319	20240118	142300	207538416	1883	1883	1883	1883	0
320	20240118	142200	207538416	1883	1883	1883	1883	0
321	20240118	142100	207538416	1883	1883	1883	1883	0
322	20240118	142000	207538416	1883	1883	1883	1883	0
323	20240118	141900	207538416	1883	1883	1883	1883	0
324	20240118	141800	207538416	1883	1883	1883	1883	49
325	20240118	141700	207446149	1883	1883	1883	1883	17
326	20240118	141600	207414138	1884	1883	1884	1883	13
327	20240118	141500	207389647	1880	1875	1880	1875	2631
328	20240118	141400	202453989	1874	1868	1874	1868	1820
329	20240118	141300	199049820	1856	1867	1867	1856	300
330	20240118	141200	198493009	1867	1867	1867	1867	0
331	20240118	141100	198493009	1867	1867	1867	1867	0
332	20240118	141000	198493009	1867	1866	1867	1866	310
333	20240118	140900	197914300	1866	1866	1866	1866	8
334	20240118	140800	197899372	1866	1866	1866	1866	100
335	20240118	140700	197712772	1868	1868	1868	1868	0
336	20240118	140600	197712772	1868	1868	1868	1868	0
337	20240118	140500	197712772	1868	1868	1868	1868	0
338	20240118	140400	197712772	1868	1868	1868	1868	0
339	20240118	140300	197712772	1868	1868	1868	1868	0
340	20240118	140200	197712772	1868	1868	1868	1868	0
341	20240118	140100	197712772	1868	1868	1868	1868	0
342	20240118	140000	197712772	1868	1868	1868	1868	3
343	20240118	135900	197707168	1868	1858	1868	1856	4233
344	20240118	135800	189842576	1858	1858	1858	1858	0
345	20240118	135700	189842576	1858	1858	1858	1858	2000
346	20240118	135600	186126576	1858	1858	1858	1858	4000
347	20240118	135500	178694576	1857	1857	1857	1857	15
348	20240118	135400	178666721	1858	1858	1858	1858	311
349	20240118	135300	178088883	1857	1857	1857	1857	1
350	20240118	135200	178087026	1857	1858	1858	1857	2089
351	20240118	135100	174206184	1870	1870	1870	1870	0
352	20240118	135000	174206184	1870	1870	1870	1870	0
353	20240118	134900	174206184	1870	1870	1870	1870	11
354	20240118	134800	174185614	1859	1870	1870	1858	304
355	20240118	134700	173620717	1858	1858	1858	1858	195
356	20240118	134600	173258407	1857	1857	1857	1857	260
357	20240118	134500	172775587	1873	1873	1873	1873	0
358	20240118	134400	172775587	1873	1873	1873	1873	5
359	20240118	134300	172766222	1873	1870	1873	1870	2400
360	20240118	134200	168274485	1870	1870	1870	1870	1
361	20240118	134100	168272615	1855	1855	1855	1855	0
362	20240118	134000	168272615	1855	1855	1855	1855	0
363	20240118	133900	168272615	1855	1857	1857	1855	176
364	20240118	133800	167946104	1861	1861	1861	1861	5
365	20240118	133700	167936799	1872	1872	1872	1872	0
366	20240118	133600	167936799	1872	1872	1872	1872	0
367	20240118	133500	167936799	1872	1872	1872	1872	0
368	20240118	133400	167936799	1872	1872	1872	1872	5
369	20240118	133300	167927439	1872	1872	1872	1872	0
370	20240118	133200	167927439	1872	1872	1872	1872	0
371	20240118	133100	167927439	1872	1863	1872	1857	51
372	20240118	133000	167832591	1873	1873	1873	1873	1
373	20240118	132900	167830718	1863	1872	1873	1863	271
374	20240118	132800	167324809	1873	1873	1873	1873	0
375	20240118	132700	167324809	1873	1873	1873	1873	33
376	20240118	132600	167263000	1873	1862	1873	1862	171
377	20240118	132500	166944257	1860	1860	1860	1860	0
378	20240118	132400	166944257	1860	1860	1860	1860	0
379	20240118	132300	166944257	1860	1860	1860	1860	0
380	20240118	132200	166944257	1860	1860	1860	1860	0
381	20240118	132100	166944257	1860	1864	1864	1860	151
382	20240118	132000	166663083	1876	1874	1876	1857	173
383	20240118	131900	166338874	1857	1866	1871	1857	3362
384	20240118	131800	160057285	1865	1865	1865	1865	9
385	20240118	131700	160040500	1865	1865	1865	1865	1
386	20240118	131600	160038635	1864	1865	1865	1864	537
387	20240118	131500	159037666	1855	1855	1855	1855	77
388	20240118	131400	158894831	1855	1855	1855	1855	0
389	20240118	131300	158894831	1855	1855	1855	1855	1
390	20240118	131200	158892976	1846	1846	1846	1846	0
391	20240118	131100	158892976	1846	1846	1846	1846	0
392	20240118	131000	158892976	1846	1859	1859	1846	160
393	20240118	130900	158597278	1868	1868	1868	1868	0
394	20240118	130800	158597278	1868	1862	1868	1862	1378
395	20240118	130700	156031069	1862	1856	1862	1847	1027
396	20240118	130600	154121676	1856	1852	1856	1852	12501
397	20240118	130500	130926779	1843	1843	1843	1843	0
398	20240118	130400	130926779	1843	1843	1843	1843	0
399	20240118	130300	130926779	1843	1843	1843	1843	0
400	20240118	130200	130926779	1843	1843	1843	1843	0
401	20240118	130100	130926779	1843	1843	1843	1843	0
402	20240118	130000	130926779	1843	1843	1843	1843	0
403	20240118	125900	130926779	1843	1843	1843	1843	0
404	20240118	125800	130926779	1843	1843	1843	1843	0
405	20240118	125700	130926779	1843	1843	1843	1843	0
406	20240118	125600	130926779	1843	1843	1843	1843	0
407	20240118	125500	130926779	1843	1843	1843	1843	0
408	20240118	125400	130926779	1843	1843	1843	1843	0
409	20240118	125300	130926779	1843	1843	1843	1843	0
410	20240118	125200	130926779	1843	1843	1843	1843	0
411	20240118	125100	130926779	1843	1843	1843	1843	0
412	20240118	125000	130926779	1843	1843	1843	1843	0
413	20240118	124900	130926779	1843	1843	1843	1843	800
414	20240118	124800	129452379	1843	1845	1845	1843	100
415	20240118	124700	129267963	1844	1844	1844	1844	0
416	20240118	124600	129267963	1844	1844	1844	1844	0
417	20240118	124500	129267963	1844	1844	1844	1844	0
418	20240118	124400	129267963	1844	1844	1844	1844	0
419	20240118	124300	129267963	1844	1844	1844	1844	0
420	20240118	124200	129267963	1844	1844	1844	1844	0
421	20240118	124100	129267963	1844	1844	1844	1844	0
422	20240118	124000	129267963	1844	1844	1844	1844	175
423	20240118	123900	128945263	1852	1852	1852	1852	9
424	20240118	123800	128928595	1852	1852	1852	1852	0
425	20240118	123700	128928595	1852	1852	1852	1852	1
426	20240118	123600	128926743	1853	1853	1853	1853	0
427	20240118	123500	128926743	1853	1853	1853	1853	0
428	20240118	123400	128926743	1853	1853	1853	1853	0
429	20240118	123300	128926743	1853	1853	1853	1853	1
430	20240118	123200	128924890	1840	1840	1840	1840	0
431	20240118	123100	128924890	1840	1840	1840	1840	0
432	20240118	123000	128924890	1840	1851	1851	1840	50
433	20240118	122900	128832839	1852	1852	1852	1852	0
434	20240118	122800	128832839	1852	1852	1852	1852	0
435	20240118	122700	128832839	1852	1852	1852	1852	0
436	20240118	122600	128832839	1852	1852	1852	1852	174
437	20240118	122500	128510591	1852	1852	1852	1852	0
438	20240118	122400	128510591	1852	1852	1852	1852	1
439	20240118	122300	128508739	1844	1845	1845	1844	500
440	20240118	122200	127586738	1843	1843	1843	1843	0
441	20240118	122100	127586738	1843	1843	1843	1843	0
442	20240118	122000	127586738	1843	1843	1843	1843	0
443	20240118	121900	127586738	1843	1843	1843	1843	30
444	20240118	121800	127531448	1850	1850	1850	1850	622
445	20240118	121700	126380748	1850	1850	1850	1850	10
446	20240118	121600	126362248	1850	1850	1850	1850	0
447	20240118	121500	126362248	1850	1850	1850	1850	0
448	20240118	121400	126362248	1850	1850	1850	1850	0
449	20240118	121300	126362248	1850	1850	1850	1850	0
450	20240118	121200	126362248	1850	1850	1850	1850	30
451	20240118	121100	126306748	1850	1850	1850	1850	0
452	20240118	121000	126306748	1850	1850	1850	1850	0
453	20240118	120900	126306748	1850	1850	1850	1850	1
454	20240118	120800	126304898	1850	1850	1850	1850	0
455	20240118	120700	126304898	1850	1850	1850	1850	0
456	20240118	120600	126304898	1850	1850	1850	1850	20
457	20240118	120500	126267898	1850	1850	1850	1850	0
458	20240118	120400	126267898	1850	1850	1850	1850	0
459	20240118	120300	126267898	1850	1850	1850	1850	1
460	20240118	120200	126266048	1850	1850	1850	1850	1000
461	20240118	120100	124416048	1850	1850	1850	1850	1
462	20240118	120000	124414198	1850	1850	1850	1850	0
463	20240118	115900	124414198	1850	1850	1850	1850	0
464	20240118	115800	124414198	1850	1850	1850	1850	0
465	20240118	115700	124414198	1850	1850	1850	1850	0
466	20240118	115600	124414198	1850	1852	1855	1850	56
467	20240118	115500	124310571	1856	1856	1856	1856	3
468	20240118	115400	124305003	1853	1852	1853	1852	130
469	20240118	115300	124064143	1852	1851	1852	1851	763
470	20240118	115200	122651154	1853	1853	1853	1853	0
471	20240118	115100	122651154	1853	1853	1853	1853	324
472	20240118	115000	122050782	1852	1852	1852	1852	50
473	20240118	114900	121958182	1851	1856	1856	1851	112
474	20240118	114800	121750810	1856	1856	1856	1856	0
475	20240118	114700	121750810	1856	1856	1856	1856	1
476	20240118	114600	121748954	1857	1857	1857	1857	0
477	20240118	114500	121748954	1857	1857	1857	1857	59
478	20240118	114400	121639391	1856	1856	1856	1856	28
479	20240118	114300	121587423	1856	1856	1856	1856	18
480	20240118	114200	121554015	1856	1856	1856	1856	6
481	20240118	114100	121542879	1856	1848	1856	1848	1545
482	20240118	114000	118685577	1849	1849	1849	1842	52
483	20240118	113900	118589737	1848	1848	1848	1848	439
484	20240118	113800	117778465	1845	1845	1845	1845	4
485	20240118	113700	117771085	1847	1847	1847	1847	0
486	20240118	113600	117771085	1847	1845	1847	1845	1700
487	20240118	113500	114631683	1845	1845	1845	1845	1
488	20240118	113400	114629838	1844	1841	1844	1841	1070
489	20240118	113300	112658895	1841	1838	1841	1838	2400
490	20240118	113200	108242513	1837	1837	1837	1837	0
491	20240118	113100	108242513	1837	1837	1837	1837	0
492	20240118	113000	108242513	1837	1837	1837	1837	0
493	20240118	112900	108242513	1837	1837	1837	1837	0
494	20240118	112800	108242513	1837	1837	1837	1837	0
495	20240118	112700	108242513	1837	1837	1837	1837	2
496	20240118	112600	108238839	1839	1839	1839	1839	0
497	20240118	112500	108238839	1839	1839	1839	1839	0
498	20240118	112400	108238839	1839	1839	1839	1839	0
499	20240118	112300	108238839	1839	1839	1839	1839	500
500	20240118	112200	107319339	1839	1839	1839	1839	0
501	20240118	112100	107319339	1839	1839	1839	1839	0
502	20240118	112000	107319339	1839	1839	1839	1839	0
503	20240118	111900	107319339	1839	1839	1839	1839	0
504	20240118	111800	107319339	1839	1839	1839	1839	0
505	20240118	111700	107319339	1839	1839	1839	1839	0
506	20240118	111600	107319339	1839	1839	1839	1839	0
507	20240118	111500	107319339	1839	1839	1839	1839	10
508	20240118	111400	107300949	1839	1839	1839	1839	0
509	20240118	111300	107300949	1839	1839	1839	1839	0
510	20240118	111200	107300949	1839	1839	1839	1839	0
511	20240118	111100	107300949	1839	1830	1839	1830	63
512	20240118	111000	107185650	1839	1839	1839	1839	0
513	20240118	110900	107185650	1839	1839	1839	1839	1
514	20240118	110800	107183811	1839	1839	1839	1839	500
515	20240118	110700	106264311	1839	1839	1839	1839	0
516	20240118	110600	106264311	1839	1839	1839	1839	1
517	20240118	110500	106262472	1839	1839	1839	1839	0
518	20240118	110400	106262472	1839	1839	1839	1839	0
519	20240118	110300	106262472	1839	1839	1839	1839	1
520	20240118	110200	106260633	1839	1839	1841	1839	2740
521	20240118	110100	101221012	1839	1839	1839	1839	17
522	20240118	110000	101189749	1839	1839	1839	1839	0
523	20240118	105900	101189749	1839	1839	1839	1839	0
524	20240118	105800	101189749	1839	1839	1839	1839	0
525	20240118	105700	101189749	1839	1839	1839	1839	0
526	20240118	105600	101189749	1839	1839	1839	1839	0
527	20240118	105500	101189749	1839	1839	1839	1839	543
528	20240118	105400	100191172	1838	1838	1838	1838	544
529	20240118	105300	99191300	1839	1839	1839	1839	100
530	20240118	105200	99007400	1839	1824	1839	1824	10
531	20240118	105100	98989085	1839	1828	1839	1821	3567
532	20240118	105000	92460495	1827	1827	1827	1827	470
533	20240118	104900	91601805	1825	1825	1825	1825	1
534	20240118	104800	91599980	1822	1822	1822	1822	0
535	20240118	104700	91599980	1822	1819	1822	1819	8901
536	20240118	104600	75393204	1820	1820	1820	1820	0
537	20240118	104500	75393204	1820	1820	1820	1820	0
538	20240118	104400	75393204	1820	1820	1820	1820	1
539	20240118	104300	75391384	1820	1812	1820	1812	40
540	20240118	104200	75318664	1812	1812	1812	1812	10
541	20240118	104100	75300544	1812	1812	1812	1812	0
542	20240118	104000	75300544	1812	1812	1812	1812	0
543	20240118	103900	75300544	1812	1812	1812	1812	0
544	20240118	103800	75300544	1812	1812	1812	1812	0
545	20240118	103700	75300544	1812	1812	1812	1812	0
546	20240118	103600	75300544	1812	1812	1812	1812	0
547	20240118	103500	75300544	1812	1810	1812	1809	14631
548	20240118	103400	48790935	1811	1811	1811	1811	206
549	20240118	103300	48417869	1811	1811	1811	1811	46
550	20240118	103200	48334563	1820	1820	1820	1820	0
551	20240118	103100	48334563	1820	1820	1820	1820	0
552	20240118	103000	48334563	1820	1820	1820	1820	40
553	20240118	102900	48261763	1820	1820	1820	1820	2
554	20240118	102800	48258123	1821	1821	1821	1821	0
555	20240118	102700	48258123	1821	1821	1821	1821	0
556	20240118	102600	48258123	1821	1821	1821	1821	29
557	20240118	102500	48205314	1821	1821	1821	1821	10
558	20240118	102400	48187104	1821	1821	1821	1821	0
559	20240118	102300	48187104	1821	1821	1821	1821	0
560	20240118	102200	48187104	1821	1821	1821	1821	1
561	20240118	102100	48185283	1810	1810	1810	1810	0
562	20240118	102000	48185283	1810	1810	1810	1810	0
563	20240118	101900	48185283	1810	1810	1810	1810	0
564	20240118	101800	48185283	1810	1810	1810	1810	0
565	20240118	101700	48185283	1810	1810	1810	1810	0
566	20240118	101600	48185283	1810	1810	1810	1810	0
567	20240118	101500	48185283	1810	1810	1810	1810	0
568	20240118	101400	48185283	1810	1816	1816	1810	3659
569	20240118	101300	41544269	1818	1818	1818	1818	656
570	20240118	101200	40351661	1827	1827	1827	1827	0
571	20240118	101100	40351661	1827	1827	1827	1827	0
572	20240118	101000	40351661	1827	1827	1827	1827	0
573	20240118	100900	40351661	1827	1827	1827	1827	0
574	20240118	100800	40351661	1827	1827	1827	1827	30
575	20240118	100700	40296851	1828	1828	1828	1828	0
576	20240118	100600	40296851	1828	1828	1828	1828	0
577	20240118	100500	40296851	1828	1828	1828	1828	0
578	20240118	100400	40296851	1828	1828	1828	1828	0
579	20240118	100300	40296851	1828	1828	1828	1828	1
580	20240118	100200	40295023	1828	1828	1828	1828	0
581	20240118	100100	40295023	1828	1828	1828	1828	0
582	20240118	100000	40295023	1828	1828	1828	1828	0
583	20240118	095900	40295023	1828	1828	1828	1828	0
584	20240118	095800	40295023	1828	1828	1828	1828	0
585	20240118	095700	40295023	1828	1828	1828	1828	0
586	20240118	095600	40295023	1828	1828	1828	1828	0
587	20240118	095500	40295023	1828	1828	1828	1828	0
588	20240118	095400	40295023	1828	1828	1828	1828	0
589	20240118	095300	40295023	1828	1828	1828	1828	0
590	20240118	095200	40295023	1828	1828	1828	1828	1
591	20240118	095100	40293195	1825	1825	1825	1825	0
592	20240118	095000	40293195	1825	1825	1825	1825	1815
593	20240118	094900	36980820	1825	1825	1825	1825	1600
594	20240118	094800	34060820	1825	1825	1825	1825	0
595	20240118	094700	34060820	1825	1825	1825	1825	0
596	20240118	094600	34060820	1825	1825	1825	1825	1000
597	20240118	094500	32235820	1825	1825	1825	1825	0
598	20240118	094400	32235820	1825	1825	1825	1825	0
599	20240118	094300	32235820	1825	1829	1829	1825	603
600	20240118	094200	31134781	1826	1826	1826	1826	5
601	20240118	094100	31125651	1829	1830	1830	1829	159
602	20240118	094000	30834839	1830	1830	1830	1830	0
603	20240118	093900	30834839	1830	1830	1830	1830	10
604	20240118	093800	30816539	1830	1830	1830	1830	14
605	20240118	093700	30790919	1830	1826	1830	1826	46
606	20240118	093600	30706919	1830	1830	1830	1830	18
607	20240118	093500	30673979	1831	1831	1831	1831	0
608	20240118	093400	30673979	1831	1824	1831	1824	1670
609	20240118	093300	27624412	1816	1816	1816	1816	5
610	20240118	093200	27615332	1824	1824	1824	1824	0
611	20240118	093100	27615332	1824	1824	1824	1824	1
612	20240118	093000	27613508	1824	1825	1825	1824	60
613	20240118	092900	27504018	1815	1815	1815	1815	0
614	20240118	092800	27504018	1815	1815	1815	1815	0
615	20240118	092700	27504018	1815	1816	1816	1815	1174
616	20240118	092600	25373128	1826	1810	1826	1810	1697
617	20240118	092500	22286883	1810	1810	1810	1810	0
618	20240118	092400	22286883	1810	1802	1810	1802	404
619	20240118	092300	21557060	1798	1797	1798	1797	413
620	20240118	092200	20814526	1785	1785	1785	1785	0
621	20240118	092100	20814526	1785	1785	1785	1785	0
622	20240118	092000	20814526	1785	1785	1785	1785	0
623	20240118	091900	20814526	1785	1785	1785	1785	100
624	20240118	091800	20636026	1785	1785	1785	1785	0
625	20240118	091700	20636026	1785	1785	1785	1785	0
626	20240118	091600	20636026	1785	1785	1802	1785	3743
627	20240118	091500	13939320	1789	1782	1789	1780	5119
628	20240118	091400	4825751	1783	1783	1783	1783	1
629	20240118	091300	4823968	1778	1778	1778	1778	400
630	20240118	091200	4112768	1778	1778	1778	1778	1100
631	20240118	091100	2156968	1778	1778	1778	1778	30
632	20240118	091000	2103628	1768	1768	1768	1768	0
633	20240118	090900	2103628	1768	1767	1768	1767	188
634	20240118	090800	1771252	1768	1769	1769	1768	2
635	20240118	090700	1767715	1769	1775	1775	1769	35
636	20240118	090600	1705779	1785	1785	1785	1785	0
637	20240118	090500	1705779	1785	1785	1785	1785	0
638	20240118	090400	1705779	1785	1785	1785	1785	0
639	20240118	090300	1705779	1785	1770	1785	1765	102
640	20240118	090200	1525674	1785	1786	1786	1764	161
641	20240118	090100	1239449	1786	1780	1786	1780	3
642	20240118	090000	1234100	1763	1763	1763	1763	700