KissMeData/073540/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195000	79377215	2350	2350	2350	2350	282
3	20240118	194900	79377215	2350	2350	2350	2350	0
4	20240118	194800	79377215	2350	2350	2350	2350	0
5	20240118	194700	79377215	2350	2350	2350	2350	0
6	20240118	194600	79377215	2350	2350	2350	2350	0
7	20240118	194500	79377215	2350	2350	2350	2350	0
8	20240118	194400	79377215	2350	2350	2350	2350	0
9	20240118	194300	79377215	2350	2350	2350	2350	0
10	20240118	194200	79377215	2350	2350	2350	2350	0
11	20240118	194100	79377215	2350	2350	2350	2350	0
12	20240118	194000	79377215	2350	2350	2350	2350	0
13	20240118	193900	79377215	2350	2350	2350	2350	0
14	20240118	193800	79377215	2350	2350	2350	2350	0
15	20240118	193700	79377215	2350	2350	2350	2350	0
16	20240118	193600	79377215	2350	2350	2350	2350	0
17	20240118	193500	79377215	2350	2350	2350	2350	0
18	20240118	193400	79377215	2350	2350	2350	2350	0
19	20240118	193300	79377215	2350	2350	2350	2350	0
20	20240118	193200	79377215	2350	2350	2350	2350	0
21	20240118	193100	79377215	2350	2350	2350	2350	0
22	20240118	193000	79377215	2350	2350	2350	2350	0
23	20240118	192900	79377215	2350	2350	2350	2350	0
24	20240118	192800	79377215	2350	2350	2350	2350	0
25	20240118	192700	79377215	2350	2350	2350	2350	0
26	20240118	192600	79377215	2350	2350	2350	2350	0
27	20240118	192500	79377215	2350	2350	2350	2350	0
28	20240118	192400	79377215	2350	2350	2350	2350	0
29	20240118	192300	79377215	2350	2350	2350	2350	0
30	20240118	192200	79377215	2350	2350	2350	2350	0
31	20240118	192100	79377215	2350	2350	2350	2350	0
32	20240118	192000	79377215	2350	2350	2350	2350	282
33	20240118	191900	79377215	2350	2350	2350	2350	0
34	20240118	191800	79377215	2350	2350	2350	2350	0
35	20240118	191700	79377215	2350	2350	2350	2350	0
36	20240118	191600	79377215	2350	2350	2350	2350	0
37	20240118	191500	79377215	2350	2350	2350	2350	0
38	20240118	191400	79377215	2350	2350	2350	2350	0
39	20240118	191300	79377215	2350	2350	2350	2350	0
40	20240118	191200	79377215	2350	2350	2350	2350	0
41	20240118	191100	79377215	2350	2350	2350	2350	0
42	20240118	191000	79377215	2350	2350	2350	2350	0
43	20240118	190900	79377215	2350	2350	2350	2350	0
44	20240118	190800	79377215	2350	2350	2350	2350	0
45	20240118	190700	79377215	2350	2350	2350	2350	0
46	20240118	190600	79377215	2350	2350	2350	2350	0
47	20240118	190500	79377215	2350	2350	2350	2350	0
48	20240118	190400	79377215	2350	2350	2350	2350	0
49	20240118	190300	79377215	2350	2350	2350	2350	0
50	20240118	190200	79377215	2350	2350	2350	2350	0
51	20240118	190100	79377215	2350	2350	2350	2350	0
52	20240118	190000	79377215	2350	2350	2350	2350	0
53	20240118	185900	79377215	2350	2350	2350	2350	0
54	20240118	185800	79377215	2350	2350	2350	2350	0
55	20240118	185700	79377215	2350	2350	2350	2350	0
56	20240118	185600	79377215	2350	2350	2350	2350	0
57	20240118	185500	79377215	2350	2350	2350	2350	0
58	20240118	185400	79377215	2350	2350	2350	2350	0
59	20240118	185300	79377215	2350	2350	2350	2350	0
60	20240118	185200	79377215	2350	2350	2350	2350	0
61	20240118	185100	79377215	2350	2350	2350	2350	0
62	20240118	185000	79377215	2350	2350	2350	2350	282
63	20240118	184900	79377215	2350	2350	2350	2350	0
64	20240118	184800	79377215	2350	2350	2350	2350	0
65	20240118	184700	79377215	2350	2350	2350	2350	0
66	20240118	184600	79377215	2350	2350	2350	2350	0
67	20240118	184500	79377215	2350	2350	2350	2350	0
68	20240118	184400	79377215	2350	2350	2350	2350	0
69	20240118	184300	79377215	2350	2350	2350	2350	0
70	20240118	184200	79377215	2350	2350	2350	2350	0
71	20240118	184100	79377215	2350	2350	2350	2350	0
72	20240118	184000	79377215	2350	2350	2350	2350	0
73	20240118	183900	79377215	2350	2350	2350	2350	0
74	20240118	183800	79377215	2350	2350	2350	2350	0
75	20240118	183700	79377215	2350	2350	2350	2350	0
76	20240118	183600	79377215	2350	2350	2350	2350	0
77	20240118	183500	79377215	2350	2350	2350	2350	0
78	20240118	183400	79377215	2350	2350	2350	2350	0
79	20240118	183300	79377215	2350	2350	2350	2350	0
80	20240118	183200	79377215	2350	2350	2350	2350	0
81	20240118	183100	79377215	2350	2350	2350	2350	0
82	20240118	183000	79377215	2350	2350	2350	2350	0
83	20240118	182900	79377215	2350	2350	2350	2350	0
84	20240118	182800	79377215	2350	2350	2350	2350	0
85	20240118	182700	79377215	2350	2350	2350	2350	0
86	20240118	182600	79377215	2350	2350	2350	2350	0
87	20240118	182500	79377215	2350	2350	2350	2350	0
88	20240118	182400	79377215	2350	2350	2350	2350	0
89	20240118	182300	79377215	2350	2350	2350	2350	0
90	20240118	182200	79377215	2350	2350	2350	2350	0
91	20240118	182100	79377215	2350	2350	2350	2350	0
92	20240118	182000	79377215	2350	2350	2350	2350	282
93	20240118	181900	79377215	2350	2350	2350	2350	0
94	20240118	181800	79377215	2350	2350	2350	2350	0
95	20240118	181700	79377215	2350	2350	2350	2350	0
96	20240118	181600	79377215	2350	2350	2350	2350	0
97	20240118	181500	79377215	2350	2350	2350	2350	0
98	20240118	181400	79377215	2350	2350	2350	2350	0
99	20240118	181300	79377215	2350	2350	2350	2350	0
100	20240118	181200	79377215	2350	2350	2350	2350	0
101	20240118	181100	79377215	2350	2350	2350	2350	0
102	20240118	181000	79377215	2350	2350	2350	2350	0
103	20240118	180900	79377215	2350	2350	2350	2350	0
104	20240118	180800	79377215	2350	2350	2350	2350	0
105	20240118	180700	79377215	2350	2350	2350	2350	0
106	20240118	180600	79377215	2350	2350	2350	2350	0
107	20240118	180500	79377215	2350	2350	2350	2350	0
108	20240118	180400	79377215	2350	2350	2350	2350	0
109	20240118	180300	79377215	2350	2350	2350	2350	0
110	20240118	180200	79377215	2350	2350	2350	2350	0
111	20240118	180100	79377215	2350	2350	2350	2350	0
112	20240118	180000	79377215	2350	2350	2350	2350	0
113	20240118	175900	79377215	2350	2350	2350	2350	0
114	20240118	175800	79377215	2350	2350	2350	2350	0
115	20240118	175700	79377215	2350	2350	2350	2350	0
116	20240118	175600	79377215	2350	2350	2350	2350	0
117	20240118	175500	79377215	2350	2350	2350	2350	0
118	20240118	175400	79377215	2350	2350	2350	2350	0
119	20240118	175300	79377215	2350	2350	2350	2350	0
120	20240118	175200	79377215	2350	2350	2350	2350	0
121	20240118	175100	79377215	2350	2350	2350	2350	0
122	20240118	175000	79377215	2350	2350	2350	2350	282
123	20240118	174900	79377215	2350	2350	2350	2350	0
124	20240118	174800	79377215	2350	2350	2350	2350	0
125	20240118	174700	79377215	2350	2350	2350	2350	0
126	20240118	174600	79377215	2350	2350	2350	2350	0
127	20240118	174500	79377215	2350	2350	2350	2350	0
128	20240118	174400	79377215	2350	2350	2350	2350	0
129	20240118	174300	79377215	2350	2350	2350	2350	0
130	20240118	174200	79377215	2350	2350	2350	2350	0
131	20240118	174100	79377215	2350	2350	2350	2350	0
132	20240118	174000	79377215	2350	2350	2350	2350	0
133	20240118	173900	79377215	2350	2350	2350	2350	0
134	20240118	173800	79377215	2350	2350	2350	2350	0
135	20240118	173700	79377215	2350	2350	2350	2350	0
136	20240118	173600	79377215	2350	2350	2350	2350	0
137	20240118	173500	79377215	2350	2350	2350	2350	0
138	20240118	173400	79377215	2350	2350	2350	2350	0
139	20240118	173300	79377215	2350	2350	2350	2350	0
140	20240118	173200	79377215	2350	2350	2350	2350	0
141	20240118	173100	79377215	2350	2350	2350	2350	0
142	20240118	173000	79377215	2350	2350	2350	2350	0
143	20240118	172900	79377215	2350	2350	2350	2350	0
144	20240118	172800	79377215	2350	2350	2350	2350	0
145	20240118	172700	79377215	2350	2350	2350	2350	0
146	20240118	172600	79377215	2350	2350	2350	2350	0
147	20240118	172500	79377215	2350	2350	2350	2350	0
148	20240118	172400	79377215	2350	2350	2350	2350	0
149	20240118	172300	79377215	2350	2350	2350	2350	0
150	20240118	172200	79377215	2350	2350	2350	2350	0
151	20240118	172100	79377215	2350	2350	2350	2350	0
152	20240118	172000	79377215	2350	2350	2350	2350	282
153	20240118	171900	79377215	2350	2350	2350	2350	0
154	20240118	171800	79377215	2350	2350	2350	2350	0
155	20240118	171700	79377215	2350	2350	2350	2350	0
156	20240118	171600	79377215	2350	2350	2350	2350	0
157	20240118	171500	79377215	2350	2350	2350	2350	0
158	20240118	171400	79377215	2350	2350	2350	2350	0
159	20240118	171300	79377215	2350	2350	2350	2350	0
160	20240118	171200	79377215	2350	2350	2350	2350	0
161	20240118	171100	79377215	2350	2350	2350	2350	0
162	20240118	171000	79377215	2350	2350	2350	2350	0
163	20240118	170900	79377215	2350	2350	2350	2350	0
164	20240118	170800	79377215	2350	2350	2350	2350	0
165	20240118	170700	79377215	2350	2350	2350	2350	0
166	20240118	170600	79377215	2350	2350	2350	2350	0
167	20240118	170500	79377215	2350	2350	2350	2350	0
168	20240118	170400	79377215	2350	2350	2350	2350	0
169	20240118	170300	79377215	2350	2350	2350	2350	0
170	20240118	170200	79377215	2350	2350	2350	2350	0
171	20240118	170100	79377215	2350	2350	2350	2350	0
172	20240118	170000	79377215	2350	2350	2350	2350	0
173	20240118	165900	79377215	2350	2350	2350	2350	0
174	20240118	165800	79377215	2350	2350	2350	2350	0
175	20240118	165700	79377215	2350	2350	2350	2350	0
176	20240118	165600	79377215	2350	2350	2350	2350	0
177	20240118	165500	79377215	2350	2350	2350	2350	0
178	20240118	165400	79377215	2350	2350	2350	2350	0
179	20240118	165300	79377215	2350	2350	2350	2350	0
180	20240118	165200	79377215	2350	2350	2350	2350	0
181	20240118	165100	79377215	2350	2350	2350	2350	0
182	20240118	165000	79377215	2350	2350	2350	2350	282
183	20240118	164900	79377215	2350	2350	2350	2350	0
184	20240118	164800	79377215	2350	2350	2350	2350	0
185	20240118	164700	79377215	2350	2350	2350	2350	0
186	20240118	164600	79377215	2350	2350	2350	2350	0
187	20240118	164500	79377215	2350	2350	2350	2350	0
188	20240118	164400	79377215	2350	2350	2350	2350	0
189	20240118	164300	79377215	2350	2350	2350	2350	0
190	20240118	164200	79377215	2350	2350	2350	2350	0
191	20240118	164100	79377215	2350	2350	2350	2350	0
192	20240118	164000	79377215	2350	2350	2350	2350	0
193	20240118	163900	79377215	2350	2350	2350	2350	0
194	20240118	163800	79377215	2350	2350	2350	2350	0
195	20240118	163700	79377215	2350	2350	2350	2350	0
196	20240118	163600	79377215	2350	2350	2350	2350	0
197	20240118	163500	79377215	2350	2350	2350	2350	0
198	20240118	163400	79377215	2350	2350	2350	2350	0
199	20240118	163300	79377215	2350	2350	2350	2350	0
200	20240118	163200	79377215	2350	2350	2350	2350	0
201	20240118	163100	79377215	2350	2350	2350	2350	0
202	20240118	163000	79377215	2350	2350	2350	2350	0
203	20240118	162900	79377215	2350	2350	2350	2350	0
204	20240118	162800	79377215	2350	2350	2350	2350	0
205	20240118	162700	79377215	2350	2350	2350	2350	0
206	20240118	162600	79377215	2350	2350	2350	2350	0
207	20240118	162500	79377215	2350	2350	2350	2350	0
208	20240118	162400	79377215	2350	2350	2350	2350	0
209	20240118	162300	79377215	2350	2350	2350	2350	0
210	20240118	162200	79377215	2350	2350	2350	2350	0
211	20240118	162100	79377215	2350	2350	2350	2350	0
212	20240118	162000	79377215	2350	2350	2350	2350	282
213	20240118	161900	79377215	2350	2350	2350	2350	0
214	20240118	161800	79377215	2350	2350	2350	2350	0
215	20240118	161700	79377215	2350	2350	2350	2350	0
216	20240118	161600	79377215	2350	2350	2350	2350	0
217	20240118	161500	79377215	2350	2350	2350	2350	0
218	20240118	161400	79377215	2350	2350	2350	2350	0
219	20240118	161300	79377215	2350	2350	2350	2350	0
220	20240118	161200	79377215	2350	2350	2350	2350	0
221	20240118	161100	79377215	2350	2350	2350	2350	0
222	20240118	161000	79377215	2350	2350	2350	2350	0
223	20240118	160900	79377215	2350	2350	2350	2350	0
224	20240118	160800	79377215	2350	2350	2350	2350	0
225	20240118	160700	79377215	2350	2350	2350	2350	0
226	20240118	160600	79377215	2350	2350	2350	2350	0
227	20240118	160500	79377215	2350	2350	2350	2350	0
228	20240118	160400	79377215	2350	2350	2350	2350	0
229	20240118	160300	79377215	2350	2350	2350	2350	0
230	20240118	160200	79377215	2350	2350	2350	2350	0
231	20240118	160100	79377215	2350	2350	2350	2350	0
232	20240118	160000	79377215	2350	2350	2350	2350	0
233	20240118	155900	79377215	2350	2350	2350	2350	0
234	20240118	155800	79377215	2350	2350	2350	2350	0
235	20240118	155700	79377215	2350	2350	2350	2350	0
236	20240118	155600	79377215	2350	2350	2350	2350	0
237	20240118	155500	79377215	2350	2350	2350	2350	0
238	20240118	155400	79377215	2350	2350	2350	2350	0
239	20240118	155300	79377215	2350	2350	2350	2350	0
240	20240118	155200	79377215	2350	2350	2350	2350	0
241	20240118	155100	79377215	2350	2350	2350	2350	0
242	20240118	155000	79377215	2350	2350	2350	2350	282
243	20240118	154900	79377215	2350	2350	2350	2350	0
244	20240118	154800	79377215	2350	2350	2350	2350	0
245	20240118	154700	79377215	2350	2350	2350	2350	0
246	20240118	154600	79377215	2350	2350	2350	2350	0
247	20240118	154500	79377215	2350	2350	2350	2350	0
248	20240118	154400	79377215	2350	2350	2350	2350	0
249	20240118	154300	79377215	2350	2350	2350	2350	0
250	20240118	154200	79377215	2350	2350	2350	2350	0
251	20240118	154100	79377215	2350	2350	2350	2350	0
252	20240118	154000	79377215	2350	2350	2350	2350	0
253	20240118	153900	79377215	2350	2350	2350	2350	0
254	20240118	153800	79377215	2350	2350	2350	2350	0
255	20240118	153700	79377215	2350	2350	2350	2350	0
256	20240118	153600	79377215	2350	2350	2350	2350	0
257	20240118	153500	79377215	2350	2350	2350	2350	0
258	20240118	153400	79377215	2350	2350	2350	2350	0
259	20240118	153300	79377215	2350	2350	2350	2350	0
260	20240118	153200	79377215	2350	2350	2350	2350	0
261	20240118	153100	79377215	2350	2350	2350	2350	0
262	20240118	153000	79377215	2350	2350	2350	2350	282
263	20240118	152900	78714515	2335	2335	2335	2335	0
264	20240118	152800	78714515	2335	2335	2335	2335	0
265	20240118	152700	78714515	2335	2335	2335	2335	0
266	20240118	152600	78714515	2335	2335	2335	2335	0
267	20240118	152500	78714515	2335	2335	2335	2335	0
268	20240118	152400	78714515	2335	2335	2335	2335	0
269	20240118	152300	78714515	2335	2335	2335	2335	0
270	20240118	152200	78714515	2335	2335	2335	2335	0
271	20240118	152100	78714515	2335	2335	2335	2335	0
272	20240118	152000	78714515	2335	2335	2335	2335	0
273	20240118	151900	78714515	2335	2340	2340	2335	285
274	20240118	151800	78049025	2335	2340	2340	2335	4
275	20240118	151700	78039670	2340	2340	2340	2340	40
276	20240118	151600	77946070	2335	2340	2340	2335	16
277	20240118	151500	77908695	2335	2335	2335	2335	0
278	20240118	151400	77908695	2335	2335	2335	2335	233
279	20240118	151300	77364640	2340	2340	2340	2340	0
280	20240118	151200	77364640	2340	2340	2340	2340	0
281	20240118	151100	77364640	2340	2340	2340	2340	188
282	20240118	151000	76924720	2345	2345	2345	2345	0
283	20240118	150900	76924720	2345	2345	2345	2345	0
284	20240118	150800	76924720	2345	2345	2345	2345	1
285	20240118	150700	76922375	2340	2340	2340	2340	0
286	20240118	150600	76922375	2340	2340	2340	2340	25
287	20240118	150500	76863875	2340	2340	2340	2340	0
288	20240118	150400	76863875	2340	2340	2340	2340	0
289	20240118	150300	76863875	2340	2330	2340	2330	2
290	20240118	150200	76859205	2325	2325	2325	2325	0
291	20240118	150100	76859205	2325	2325	2325	2325	0
292	20240118	150000	76859205	2325	2335	2335	2325	360
293	20240118	145900	76022190	2335	2335	2335	2335	0
294	20240118	145800	76022190	2335	2335	2335	2335	1
295	20240118	145700	76019855	2345	2345	2345	2345	0
296	20240118	145600	76019855	2345	2345	2345	2345	0
297	20240118	145500	76019855	2345	2340	2345	2340	4
298	20240118	145400	76010485	2335	2335	2335	2335	0
299	20240118	145300	76010485	2335	2335	2335	2335	0
300	20240118	145200	76010485	2335	2335	2335	2335	512
301	20240118	145100	74814965	2335	2335	2335	2335	390
302	20240118	145000	73904315	2335	2335	2335	2335	1
303	20240118	144900	73901980	2325	2325	2325	2325	0
304	20240118	144800	73901980	2325	2325	2325	2325	16
305	20240118	144700	73864780	2325	2325	2325	2325	0
306	20240118	144600	73864780	2325	2325	2325	2325	0
307	20240118	144500	73864780	2325	2325	2325	2325	71
308	20240118	144400	73699705	2325	2325	2325	2325	0
309	20240118	144300	73699705	2325	2325	2325	2325	2
310	20240118	144200	73695055	2320	2320	2320	2320	0
311	20240118	144100	73695055	2320	2320	2320	2320	0
312	20240118	144000	73695055	2320	2320	2320	2320	0
313	20240118	143900	73695055	2320	2320	2320	2320	5
314	20240118	143800	73683455	2320	2320	2320	2320	0
315	20240118	143700	73683455	2320	2320	2320	2320	0
316	20240118	143600	73683455	2320	2320	2320	2320	0
317	20240118	143500	73683455	2320	2320	2320	2320	0
318	20240118	143400	73683455	2320	2325	2325	2320	2
319	20240118	143300	73678810	2330	2330	2330	2330	0
320	20240118	143200	73678810	2330	2320	2330	2320	3
321	20240118	143100	73671840	2320	2320	2330	2320	4
322	20240118	143000	73662545	2325	2325	2325	2325	4
323	20240118	142900	73653245	2325	2325	2325	2325	8
324	20240118	142800	73634645	2325	2325	2325	2325	469
325	20240118	142700	72544220	2330	2330	2330	2330	0
326	20240118	142600	72544220	2330	2330	2330	2330	0
327	20240118	142500	72544220	2330	2335	2335	2330	700
328	20240118	142400	70911520	2335	2335	2335	2335	400
329	20240118	142300	69977520	2340	2340	2340	2340	0
330	20240118	142200	69977520	2340	2340	2340	2340	0
331	20240118	142100	69977520	2340	2340	2340	2340	0
332	20240118	142000	69977520	2340	2340	2340	2340	8
333	20240118	141900	69958800	2340	2340	2340	2340	0
334	20240118	141800	69958800	2340	2340	2340	2340	0
335	20240118	141700	69958800	2340	2340	2340	2340	47
336	20240118	141600	69848820	2345	2345	2345	2345	0
337	20240118	141500	69848820	2345	2345	2345	2345	20
338	20240118	141400	69801920	2345	2345	2345	2345	0
339	20240118	141300	69801920	2345	2345	2345	2345	0
340	20240118	141200	69801920	2345	2345	2345	2345	2
341	20240118	141100	69797230	2350	2350	2350	2350	0
342	20240118	141000	69797230	2350	2350	2350	2350	1
343	20240118	140900	69794880	2345	2345	2345	2345	0
344	20240118	140800	69794880	2345	2345	2345	2345	0
345	20240118	140700	69794880	2345	2345	2345	2345	0
346	20240118	140600	69794880	2345	2345	2345	2345	0
347	20240118	140500	69794880	2345	2345	2345	2345	0
348	20240118	140400	69794880	2345	2345	2345	2345	0
349	20240118	140300	69794880	2345	2345	2345	2345	0
350	20240118	140200	69794880	2345	2345	2345	2345	0
351	20240118	140100	69794880	2345	2345	2345	2345	0
352	20240118	140000	69794880	2345	2345	2345	2345	0
353	20240118	135900	69794880	2345	2345	2345	2345	0
354	20240118	135800	69794880	2345	2345	2345	2345	0
355	20240118	135700	69794880	2345	2345	2345	2345	0
356	20240118	135600	69794880	2345	2345	2345	2345	0
357	20240118	135500	69794880	2345	2345	2345	2345	0
358	20240118	135400	69794880	2345	2345	2345	2345	2
359	20240118	135300	69790190	2345	2345	2345	2345	0
360	20240118	135200	69790190	2345	2345	2345	2345	0
361	20240118	135100	69790190	2345	2345	2345	2345	0
362	20240118	135000	69790190	2345	2345	2345	2345	0
363	20240118	134900	69790190	2345	2345	2345	2345	0
364	20240118	134800	69790190	2345	2345	2345	2345	1
365	20240118	134700	69787845	2350	2350	2350	2350	0
366	20240118	134600	69787845	2350	2350	2350	2350	4
367	20240118	134500	69778445	2355	2355	2355	2355	0
368	20240118	134400	69778445	2355	2355	2355	2355	0
369	20240118	134300	69778445	2355	2355	2355	2355	0
370	20240118	134200	69778445	2355	2355	2355	2355	0
371	20240118	134100	69778445	2355	2355	2355	2355	0
372	20240118	134000	69778445	2355	2355	2355	2355	0
373	20240118	133900	69778445	2355	2355	2355	2355	0
374	20240118	133800	69778445	2355	2355	2355	2355	0
375	20240118	133700	69778445	2355	2355	2355	2355	0
376	20240118	133600	69778445	2355	2355	2355	2355	1
377	20240118	133500	69776090	2355	2355	2355	2355	0
378	20240118	133400	69776090	2355	2355	2355	2355	0
379	20240118	133300	69776090	2355	2355	2355	2355	0
380	20240118	133200	69776090	2355	2355	2355	2355	0
381	20240118	133100	69776090	2355	2355	2355	2355	0
382	20240118	133000	69776090	2355	2355	2355	2355	0
383	20240118	132900	69776090	2355	2355	2355	2355	0
384	20240118	132800	69776090	2355	2355	2355	2355	0
385	20240118	132700	69776090	2355	2355	2355	2355	0
386	20240118	132600	69776090	2355	2355	2355	2355	1
387	20240118	132500	69773735	2350	2350	2350	2350	0
388	20240118	132400	69773735	2350	2350	2350	2350	0
389	20240118	132300	69773735	2350	2350	2350	2350	0
390	20240118	132200	69773735	2350	2350	2350	2350	0
391	20240118	132100	69773735	2350	2350	2350	2350	0
392	20240118	132000	69773735	2350	2350	2350	2350	0
393	20240118	131900	69773735	2350	2350	2350	2350	0
394	20240118	131800	69773735	2350	2350	2350	2350	0
395	20240118	131700	69773735	2350	2350	2350	2350	0
396	20240118	131600	69773735	2350	2350	2350	2350	0
397	20240118	131500	69773735	2350	2350	2350	2350	0
398	20240118	131400	69773735	2350	2350	2350	2350	0
399	20240118	131300	69773735	2350	2350	2350	2350	0
400	20240118	131200	69773735	2350	2345	2350	2345	449
401	20240118	131100	68720580	2345	2345	2345	2345	0
402	20240118	131000	68720580	2345	2345	2345	2345	0
403	20240118	130900	68720580	2345	2345	2345	2345	0
404	20240118	130800	68720580	2345	2345	2345	2345	0
405	20240118	130700	68720580	2345	2345	2345	2345	0
406	20240118	130600	68720580	2345	2345	2345	2345	59
407	20240118	130500	68582225	2340	2340	2340	2340	0
408	20240118	130400	68582225	2340	2340	2340	2340	0
409	20240118	130300	68582225	2340	2340	2340	2340	88
410	20240118	130200	68376305	2340	2340	2340	2340	0
411	20240118	130100	68376305	2340	2340	2340	2340	1
412	20240118	130000	68373965	2335	2335	2335	2335	68
413	20240118	125900	68215185	2330	2330	2330	2330	0
414	20240118	125800	68215185	2330	2330	2330	2330	0
415	20240118	125700	68215185	2330	2335	2335	2330	2
416	20240118	125600	68210520	2335	2335	2335	2335	0
417	20240118	125500	68210520	2335	2335	2335	2335	0
418	20240118	125400	68210520	2335	2335	2335	2335	0
419	20240118	125300	68210520	2335	2335	2335	2335	20
420	20240118	125200	68163820	2335	2335	2335	2335	21
421	20240118	125100	68114785	2340	2340	2340	2340	0
422	20240118	125000	68114785	2340	2340	2340	2340	25
423	20240118	124900	68056285	2340	2340	2340	2340	25
424	20240118	124800	67997785	2340	2340	2340	2340	0
425	20240118	124700	67997785	2340	2340	2340	2340	0
426	20240118	124600	67997785	2340	2340	2340	2340	21
427	20240118	124500	67948645	2345	2345	2345	2345	0
428	20240118	124400	67948645	2345	2345	2345	2345	0
429	20240118	124300	67948645	2345	2345	2345	2345	0
430	20240118	124200	67948645	2345	2345	2345	2345	0
431	20240118	124100	67948645	2345	2345	2345	2345	0
432	20240118	124000	67948645	2345	2345	2345	2345	0
433	20240118	123900	67948645	2345	2345	2345	2345	0
434	20240118	123800	67948645	2345	2345	2345	2345	0
435	20240118	123700	67948645	2345	2345	2345	2345	0
436	20240118	123600	67948645	2345	2345	2345	2345	0
437	20240118	123500	67948645	2345	2345	2345	2345	42
438	20240118	123400	67850155	2345	2345	2345	2345	0
439	20240118	123300	67850155	2345	2345	2345	2345	0
440	20240118	123200	67850155	2345	2345	2345	2345	1
441	20240118	123100	67847810	2355	2355	2355	2355	0
442	20240118	123000	67847810	2355	2355	2355	2355	0
443	20240118	122900	67847810	2355	2355	2355	2355	0
444	20240118	122800	67847810	2355	2355	2355	2355	0
445	20240118	122700	67847810	2355	2355	2355	2355	0
446	20240118	122600	67847810	2355	2355	2355	2355	0
447	20240118	122500	67847810	2355	2355	2355	2355	0
448	20240118	122400	67847810	2355	2355	2355	2355	0
449	20240118	122300	67847810	2355	2355	2355	2355	0
450	20240118	122200	67847810	2355	2355	2355	2355	0
451	20240118	122100	67847810	2355	2355	2355	2355	0
452	20240118	122000	67847810	2355	2355	2355	2355	0
453	20240118	121900	67847810	2355	2355	2355	2355	0
454	20240118	121800	67847810	2355	2355	2355	2355	0
455	20240118	121700	67847810	2355	2355	2355	2355	0
456	20240118	121600	67847810	2355	2355	2355	2355	0
457	20240118	121500	67847810	2355	2355	2355	2355	0
458	20240118	121400	67847810	2355	2355	2355	2355	0
459	20240118	121300	67847810	2355	2355	2355	2355	127
460	20240118	121200	67548725	2350	2350	2350	2350	0
461	20240118	121100	67548725	2350	2350	2350	2350	0
462	20240118	121000	67548725	2350	2350	2350	2350	0
463	20240118	120900	67548725	2350	2350	2350	2350	0
464	20240118	120800	67548725	2350	2350	2350	2350	0
465	20240118	120700	67548725	2350	2350	2350	2350	0
466	20240118	120600	67548725	2350	2350	2350	2350	10
467	20240118	120500	67525225	2350	2350	2350	2350	0
468	20240118	120400	67525225	2350	2350	2350	2350	0
469	20240118	120300	67525225	2350	2350	2350	2350	0
470	20240118	120200	67525225	2350	2350	2350	2350	0
471	20240118	120100	67525225	2350	2350	2350	2350	0
472	20240118	120000	67525225	2350	2350	2350	2350	0
473	20240118	115900	67525225	2350	2350	2350	2350	0
474	20240118	115800	67525225	2350	2350	2350	2350	0
475	20240118	115700	67525225	2350	2350	2350	2350	20
476	20240118	115600	67478225	2355	2355	2355	2355	0
477	20240118	115500	67478225	2355	2355	2355	2355	0
478	20240118	115400	67478225	2355	2355	2355	2355	0
479	20240118	115300	67478225	2355	2355	2355	2355	68
480	20240118	115200	67318085	2355	2355	2355	2355	0
481	20240118	115100	67318085	2355	2355	2355	2355	0
482	20240118	115000	67318085	2355	2355	2355	2355	1
483	20240118	114900	67315730	2355	2355	2355	2355	0
484	20240118	114800	67315730	2355	2355	2355	2355	0
485	20240118	114700	67315730	2355	2355	2355	2355	0
486	20240118	114600	67315730	2355	2355	2355	2355	0
487	20240118	114500	67315730	2355	2355	2355	2355	0
488	20240118	114400	67315730	2355	2355	2355	2355	0
489	20240118	114300	67315730	2355	2355	2355	2355	1
490	20240118	114200	67313375	2355	2355	2355	2355	1
491	20240118	114100	67311020	2350	2350	2350	2350	0
492	20240118	114000	67311020	2350	2350	2350	2350	0
493	20240118	113900	67311020	2350	2350	2350	2350	0
494	20240118	113800	67311020	2350	2350	2350	2350	0
495	20240118	113700	67311020	2350	2350	2350	2350	0
496	20240118	113600	67311020	2350	2350	2350	2350	0
497	20240118	113500	67311020	2350	2350	2350	2350	1
498	20240118	113400	67308670	2355	2355	2355	2355	1
499	20240118	113300	67306315	2355	2355	2355	2355	0
500	20240118	113200	67306315	2355	2355	2355	2355	0
501	20240118	113100	67306315	2355	2355	2355	2355	0
502	20240118	113000	67306315	2355	2355	2355	2355	1
503	20240118	112900	67303960	2355	2355	2355	2355	0
504	20240118	112800	67303960	2355	2355	2355	2355	0
505	20240118	112700	67303960	2355	2355	2355	2355	0
506	20240118	112600	67303960	2355	2355	2355	2355	2
507	20240118	112500	67299250	2355	2355	2355	2355	0
508	20240118	112400	67299250	2355	2355	2355	2355	0
509	20240118	112300	67299250	2355	2355	2355	2355	0
510	20240118	112200	67299250	2355	2355	2355	2355	0
511	20240118	112100	67299250	2355	2355	2355	2355	0
512	20240118	112000	67299250	2355	2355	2355	2355	1
513	20240118	111900	67296895	2340	2355	2355	2340	269
514	20240118	111800	66667210	2355	2355	2355	2355	2
515	20240118	111700	66662500	2340	2340	2340	2340	0
516	20240118	111600	66662500	2340	2340	2340	2340	0
517	20240118	111500	66662500	2340	2340	2340	2340	0
518	20240118	111400	66662500	2340	2340	2340	2340	0
519	20240118	111300	66662500	2340	2340	2340	2340	1
520	20240118	111200	66660160	2345	2345	2345	2345	5
521	20240118	111100	66648435	2345	2345	2345	2345	395
522	20240118	111000	65722160	2340	2340	2340	2340	0
523	20240118	110900	65722160	2340	2340	2340	2340	0
524	20240118	110800	65722160	2340	2340	2340	2340	0
525	20240118	110700	65722160	2340	2340	2340	2340	0
526	20240118	110600	65722160	2340	2340	2340	2340	0
527	20240118	110500	65722160	2340	2340	2340	2340	0
528	20240118	110400	65722160	2340	2340	2340	2340	0
529	20240118	110300	65722160	2340	2340	2340	2340	0
530	20240118	110200	65722160	2340	2340	2340	2340	50
531	20240118	110100	65605160	2340	2340	2340	2340	0
532	20240118	110000	65605160	2340	2340	2340	2340	0
533	20240118	105900	65605160	2340	2340	2340	2340	0
534	20240118	105800	65605160	2340	2340	2340	2340	0
535	20240118	105700	65605160	2340	2340	2340	2340	0
536	20240118	105600	65605160	2340	2340	2340	2340	0
537	20240118	105500	65605160	2340	2340	2340	2340	50
538	20240118	105400	65488160	2340	2340	2340	2340	0
539	20240118	105300	65488160	2340	2345	2345	2340	814
540	20240118	105200	63583100	2340	2340	2340	2340	0
541	20240118	105100	63583100	2340	2345	2345	2340	7211
542	20240118	105000	46705420	2345	2345	2345	2345	662
543	20240118	104900	45153030	2345	2345	2345	2345	0
544	20240118	104800	45153030	2345	2345	2345	2345	0
545	20240118	104700	45153030	2345	2345	2345	2345	40
546	20240118	104600	45059230	2345	2345	2345	2345	0
547	20240118	104500	45059230	2345	2345	2345	2345	0
548	20240118	104400	45059230	2345	2345	2345	2345	0
549	20240118	104300	45059230	2345	2345	2345	2345	0
550	20240118	104200	45059230	2345	2345	2345	2345	2
551	20240118	104100	45054540	2345	2345	2345	2345	0
552	20240118	104000	45054540	2345	2345	2345	2345	3
553	20240118	103900	45047505	2345	2345	2345	2345	0
554	20240118	103800	45047505	2345	2345	2345	2345	0
555	20240118	103700	45047505	2345	2345	2345	2345	0
556	20240118	103600	45047505	2345	2345	2345	2345	405
557	20240118	103500	44097780	2345	2345	2345	2345	0
558	20240118	103400	44097780	2345	2345	2345	2345	0
559	20240118	103300	44097780	2345	2345	2345	2345	0
560	20240118	103200	44097780	2345	2345	2345	2345	150
561	20240118	103100	43746030	2345	2345	2345	2345	1617
562	20240118	103000	39954165	2350	2355	2355	2345	2240
563	20240118	102900	34695170	2355	2355	2355	2355	0
564	20240118	102800	34695170	2355	2355	2355	2355	0
565	20240118	102700	34695170	2355	2355	2355	2355	0
566	20240118	102600	34695170	2355	2355	2355	2355	0
567	20240118	102500	34695170	2355	2355	2355	2355	0
568	20240118	102400	34695170	2355	2355	2355	2355	254
569	20240118	102300	34097000	2370	2370	2370	2370	0
570	20240118	102200	34097000	2370	2370	2370	2370	4
571	20240118	102100	34087520	2370	2370	2370	2370	0
572	20240118	102000	34087520	2370	2370	2370	2370	0
573	20240118	101900	34087520	2370	2355	2370	2355	446
574	20240118	101800	33037115	2370	2370	2370	2355	24
575	20240118	101700	32980385	2370	2370	2370	2370	30
576	20240118	101600	32909285	2370	2370	2370	2370	8
577	20240118	101500	32890325	2370	2370	2370	2370	0
578	20240118	101400	32890325	2370	2370	2370	2370	0
579	20240118	101300	32890325	2370	2370	2370	2370	0
580	20240118	101200	32890325	2370	2370	2370	2370	68
581	20240118	101100	32729165	2370	2370	2370	2370	0
582	20240118	101000	32729165	2370	2370	2370	2370	0
583	20240118	100900	32729165	2370	2370	2370	2370	0
584	20240118	100800	32729165	2370	2370	2370	2370	0
585	20240118	100700	32729165	2370	2370	2370	2370	226
586	20240118	100600	32193545	2370	2370	2370	2370	2
587	20240118	100500	32188805	2370	2370	2370	2370	0
588	20240118	100400	32188805	2370	2370	2370	2370	0
589	20240118	100300	32188805	2370	2370	2370	2370	3
590	20240118	100200	32181695	2370	2370	2370	2370	464
591	20240118	100100	31082015	2370	2370	2370	2370	0
592	20240118	100000	31082015	2370	2370	2370	2370	0
593	20240118	095900	31082015	2370	2370	2370	2370	2
594	20240118	095800	31077275	2355	2355	2355	2355	0
595	20240118	095700	31077275	2355	2355	2355	2355	0
596	20240118	095600	31077275	2355	2355	2355	2355	0
597	20240118	095500	31077275	2355	2355	2355	2355	0
598	20240118	095400	31077275	2355	2355	2355	2355	0
599	20240118	095300	31077275	2355	2355	2355	2355	0
600	20240118	095200	31077275	2355	2355	2355	2355	364
601	20240118	095100	30220055	2350	2350	2350	2350	0
602	20240118	095000	30220055	2350	2355	2355	2350	455
603	20240118	094900	29148815	2340	2340	2340	2340	0
604	20240118	094800	29148815	2340	2340	2340	2340	0
605	20240118	094700	29148815	2340	2340	2340	2340	0
606	20240118	094600	29148815	2340	2355	2355	2340	2110
607	20240118	094500	24199795	2350	2350	2350	2350	0
608	20240118	094400	24199795	2350	2350	2350	2350	0
609	20240118	094300	24199795	2350	2350	2350	2350	0
610	20240118	094200	24199795	2350	2350	2350	2350	0
611	20240118	094100	24199795	2350	2350	2350	2350	0
612	20240118	094000	24199795	2350	2350	2350	2350	0
613	20240118	093900	24199795	2350	2350	2350	2350	544
614	20240118	093800	22921395	2370	2370	2370	2370	0
615	20240118	093700	22921395	2370	2370	2370	2370	1
616	20240118	093600	22919025	2370	2370	2370	2370	6
617	20240118	093500	22904805	2350	2350	2350	2350	1360
618	20240118	093400	19708805	2350	2350	2350	2350	57
619	20240118	093300	19574855	2350	2350	2350	2350	1
620	20240118	093200	19572505	2370	2370	2370	2370	59
621	20240118	093100	19432675	2370	2370	2370	2370	2
622	20240118	093000	19427935	2360	2340	2360	2340	2715
623	20240118	092900	13073010	2325	2325	2325	2325	0
624	20240118	092800	13073010	2325	2325	2325	2325	0
625	20240118	092700	13073010	2325	2325	2325	2325	0
626	20240118	092600	13073010	2325	2325	2325	2325	0
627	20240118	092500	13073010	2325	2325	2325	2325	0
628	20240118	092400	13073010	2325	2325	2325	2325	62
629	20240118	092300	12928860	2340	2340	2340	2340	0
630	20240118	092200	12928860	2340	2335	2340	2335	63
631	20240118	092100	12781445	2320	2320	2320	2320	0
632	20240118	092000	12781445	2320	2320	2320	2320	1
633	20240118	091900	12779125	2340	2340	2340	2340	0
634	20240118	091800	12779125	2340	2340	2340	2340	0
635	20240118	091700	12779125	2340	2315	2340	2315	2368
636	20240118	091600	7244445	2320	2325	2325	2320	198
637	20240118	091500	6784535	2335	2335	2335	2335	0
638	20240118	091400	6784535	2335	2335	2335	2335	29
639	20240118	091300	6716820	2330	2330	2330	2330	473
640	20240118	091200	5614730	2325	2325	2325	2325	0
641	20240118	091100	5614730	2325	2330	2330	2325	2
642	20240118	091000	5610075	2330	2330	2330	2330	30
643	20240118	090900	5540175	2335	2335	2335	2335	1
644	20240118	090800	5537840	2335	2330	2335	2330	400
645	20240118	090700	4604240	2335	2335	2335	2335	0
646	20240118	090600	4604240	2335	2335	2335	2335	0
647	20240118	090500	4604240	2335	2335	2335	2335	0
648	20240118	090400	4604240	2335	2335	2335	2335	0
649	20240118	090300	4604240	2335	2335	2335	2335	0
650	20240118	090200	4604240	2335	2335	2335	2335	20
651	20240118	090100	4557540	2335	2300	2335	2300	1597
652	20240118	090000	844050	2300	2300	2305	2295	367