KissMeData/365590/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212300	393779687	1400	1400	1400	1400	1192
3	20240118	212200	393779687	1400	1400	1400	1400	0
4	20240118	212100	393779687	1400	1400	1400	1400	0
5	20240118	212000	393779687	1400	1400	1400	1400	0
6	20240118	211900	393779687	1400	1400	1400	1400	0
7	20240118	211800	393779687	1400	1400	1400	1400	0
8	20240118	211700	393779687	1400	1400	1400	1400	0
9	20240118	211600	393779687	1400	1400	1400	1400	0
10	20240118	211500	393779687	1400	1400	1400	1400	0
11	20240118	211400	393779687	1400	1400	1400	1400	0
12	20240118	211300	393779687	1400	1400	1400	1400	0
13	20240118	211200	393779687	1400	1400	1400	1400	0
14	20240118	211100	393779687	1400	1400	1400	1400	0
15	20240118	211000	393779687	1400	1400	1400	1400	0
16	20240118	210900	393779687	1400	1400	1400	1400	0
17	20240118	210800	393779687	1400	1400	1400	1400	0
18	20240118	210700	393779687	1400	1400	1400	1400	0
19	20240118	210600	393779687	1400	1400	1400	1400	0
20	20240118	210500	393779687	1400	1400	1400	1400	0
21	20240118	210400	393779687	1400	1400	1400	1400	0
22	20240118	210300	393779687	1400	1400	1400	1400	0
23	20240118	210200	393779687	1400	1400	1400	1400	0
24	20240118	210100	393779687	1400	1400	1400	1400	0
25	20240118	210000	393779687	1400	1400	1400	1400	0
26	20240118	205900	393779687	1400	1400	1400	1400	0
27	20240118	205800	393779687	1400	1400	1400	1400	0
28	20240118	205700	393779687	1400	1400	1400	1400	0
29	20240118	205600	393779687	1400	1400	1400	1400	0
30	20240118	205500	393779687	1400	1400	1400	1400	0
31	20240118	205400	393779687	1400	1400	1400	1400	0
32	20240118	205300	393779687	1400	1400	1400	1400	1192
33	20240118	205200	393779687	1400	1400	1400	1400	0
34	20240118	205100	393779687	1400	1400	1400	1400	0
35	20240118	205000	393779687	1400	1400	1400	1400	0
36	20240118	204900	393779687	1400	1400	1400	1400	0
37	20240118	204800	393779687	1400	1400	1400	1400	0
38	20240118	204700	393779687	1400	1400	1400	1400	0
39	20240118	204600	393779687	1400	1400	1400	1400	0
40	20240118	204500	393779687	1400	1400	1400	1400	0
41	20240118	204400	393779687	1400	1400	1400	1400	0
42	20240118	204300	393779687	1400	1400	1400	1400	0
43	20240118	204200	393779687	1400	1400	1400	1400	0
44	20240118	204100	393779687	1400	1400	1400	1400	0
45	20240118	204000	393779687	1400	1400	1400	1400	0
46	20240118	203900	393779687	1400	1400	1400	1400	0
47	20240118	203800	393779687	1400	1400	1400	1400	0
48	20240118	203700	393779687	1400	1400	1400	1400	0
49	20240118	203600	393779687	1400	1400	1400	1400	0
50	20240118	203500	393779687	1400	1400	1400	1400	0
51	20240118	203400	393779687	1400	1400	1400	1400	0
52	20240118	203300	393779687	1400	1400	1400	1400	0
53	20240118	203200	393779687	1400	1400	1400	1400	0
54	20240118	203100	393779687	1400	1400	1400	1400	0
55	20240118	203000	393779687	1400	1400	1400	1400	0
56	20240118	202900	393779687	1400	1400	1400	1400	0
57	20240118	202800	393779687	1400	1400	1400	1400	0
58	20240118	202700	393779687	1400	1400	1400	1400	0
59	20240118	202600	393779687	1400	1400	1400	1400	0
60	20240118	202500	393779687	1400	1400	1400	1400	0
61	20240118	202400	393779687	1400	1400	1400	1400	0
62	20240118	202300	393779687	1400	1400	1400	1400	1192
63	20240118	202200	393779687	1400	1400	1400	1400	0
64	20240118	202100	393779687	1400	1400	1400	1400	0
65	20240118	202000	393779687	1400	1400	1400	1400	0
66	20240118	201900	393779687	1400	1400	1400	1400	0
67	20240118	201800	393779687	1400	1400	1400	1400	0
68	20240118	201700	393779687	1400	1400	1400	1400	0
69	20240118	201600	393779687	1400	1400	1400	1400	0
70	20240118	201500	393779687	1400	1400	1400	1400	0
71	20240118	201400	393779687	1400	1400	1400	1400	0
72	20240118	201300	393779687	1400	1400	1400	1400	0
73	20240118	201200	393779687	1400	1400	1400	1400	0
74	20240118	201100	393779687	1400	1400	1400	1400	0
75	20240118	201000	393779687	1400	1400	1400	1400	0
76	20240118	200900	393779687	1400	1400	1400	1400	0
77	20240118	200800	393779687	1400	1400	1400	1400	0
78	20240118	200700	393779687	1400	1400	1400	1400	0
79	20240118	200600	393779687	1400	1400	1400	1400	0
80	20240118	200500	393779687	1400	1400	1400	1400	0
81	20240118	200400	393779687	1400	1400	1400	1400	0
82	20240118	200300	393779687	1400	1400	1400	1400	0
83	20240118	200200	393779687	1400	1400	1400	1400	0
84	20240118	200100	393779687	1400	1400	1400	1400	0
85	20240118	200000	393779687	1400	1400	1400	1400	0
86	20240118	195900	393779687	1400	1400	1400	1400	0
87	20240118	195800	393779687	1400	1400	1400	1400	0
88	20240118	195700	393779687	1400	1400	1400	1400	0
89	20240118	195600	393779687	1400	1400	1400	1400	0
90	20240118	195500	393779687	1400	1400	1400	1400	0
91	20240118	195400	393779687	1400	1400	1400	1400	0
92	20240118	195300	393779687	1400	1400	1400	1400	1192
93	20240118	195200	393779687	1400	1400	1400	1400	0
94	20240118	195100	393779687	1400	1400	1400	1400	0
95	20240118	195000	393779687	1400	1400	1400	1400	0
96	20240118	194900	393779687	1400	1400	1400	1400	0
97	20240118	194800	393779687	1400	1400	1400	1400	0
98	20240118	194700	393779687	1400	1400	1400	1400	0
99	20240118	194600	393779687	1400	1400	1400	1400	0
100	20240118	194500	393779687	1400	1400	1400	1400	0
101	20240118	194400	393779687	1400	1400	1400	1400	0
102	20240118	194300	393779687	1400	1400	1400	1400	0
103	20240118	194200	393779687	1400	1400	1400	1400	0
104	20240118	194100	393779687	1400	1400	1400	1400	0
105	20240118	194000	393779687	1400	1400	1400	1400	0
106	20240118	193900	393779687	1400	1400	1400	1400	0
107	20240118	193800	393779687	1400	1400	1400	1400	0
108	20240118	193700	393779687	1400	1400	1400	1400	0
109	20240118	193600	393779687	1400	1400	1400	1400	0
110	20240118	193500	393779687	1400	1400	1400	1400	0
111	20240118	193400	393779687	1400	1400	1400	1400	0
112	20240118	193300	393779687	1400	1400	1400	1400	0
113	20240118	193200	393779687	1400	1400	1400	1400	0
114	20240118	193100	393779687	1400	1400	1400	1400	0
115	20240118	193000	393779687	1400	1400	1400	1400	0
116	20240118	192900	393779687	1400	1400	1400	1400	0
117	20240118	192800	393779687	1400	1400	1400	1400	0
118	20240118	192700	393779687	1400	1400	1400	1400	0
119	20240118	192600	393779687	1400	1400	1400	1400	0
120	20240118	192500	393779687	1400	1400	1400	1400	0
121	20240118	192400	393779687	1400	1400	1400	1400	0
122	20240118	192300	393779687	1400	1400	1400	1400	1192
123	20240118	192200	393779687	1400	1400	1400	1400	0
124	20240118	192100	393779687	1400	1400	1400	1400	0
125	20240118	192000	393779687	1400	1400	1400	1400	0
126	20240118	191900	393779687	1400	1400	1400	1400	0
127	20240118	191800	393779687	1400	1400	1400	1400	0
128	20240118	191700	393779687	1400	1400	1400	1400	0
129	20240118	191600	393779687	1400	1400	1400	1400	0
130	20240118	191500	393779687	1400	1400	1400	1400	0
131	20240118	191400	393779687	1400	1400	1400	1400	0
132	20240118	191300	393779687	1400	1400	1400	1400	0
133	20240118	191200	393779687	1400	1400	1400	1400	0
134	20240118	191100	393779687	1400	1400	1400	1400	0
135	20240118	191000	393779687	1400	1400	1400	1400	0
136	20240118	190900	393779687	1400	1400	1400	1400	0
137	20240118	190800	393779687	1400	1400	1400	1400	0
138	20240118	190700	393779687	1400	1400	1400	1400	0
139	20240118	190600	393779687	1400	1400	1400	1400	0
140	20240118	190500	393779687	1400	1400	1400	1400	0
141	20240118	190400	393779687	1400	1400	1400	1400	0
142	20240118	190300	393779687	1400	1400	1400	1400	0
143	20240118	190200	393779687	1400	1400	1400	1400	0
144	20240118	190100	393779687	1400	1400	1400	1400	0
145	20240118	190000	393779687	1400	1400	1400	1400	0
146	20240118	185900	393779687	1400	1400	1400	1400	0
147	20240118	185800	393779687	1400	1400	1400	1400	0
148	20240118	185700	393779687	1400	1400	1400	1400	0
149	20240118	185600	393779687	1400	1400	1400	1400	0
150	20240118	185500	393779687	1400	1400	1400	1400	0
151	20240118	185400	393779687	1400	1400	1400	1400	0
152	20240118	185300	393779687	1400	1400	1400	1400	1192
153	20240118	185200	393779687	1400	1400	1400	1400	0
154	20240118	185100	393779687	1400	1400	1400	1400	0
155	20240118	185000	393779687	1400	1400	1400	1400	0
156	20240118	184900	393779687	1400	1400	1400	1400	0
157	20240118	184800	393779687	1400	1400	1400	1400	0
158	20240118	184700	393779687	1400	1400	1400	1400	0
159	20240118	184600	393779687	1400	1400	1400	1400	0
160	20240118	184500	393779687	1400	1400	1400	1400	0
161	20240118	184400	393779687	1400	1400	1400	1400	0
162	20240118	184300	393779687	1400	1400	1400	1400	0
163	20240118	184200	393779687	1400	1400	1400	1400	0
164	20240118	184100	393779687	1400	1400	1400	1400	0
165	20240118	184000	393779687	1400	1400	1400	1400	0
166	20240118	183900	393779687	1400	1400	1400	1400	0
167	20240118	183800	393779687	1400	1400	1400	1400	0
168	20240118	183700	393779687	1400	1400	1400	1400	0
169	20240118	183600	393779687	1400	1400	1400	1400	0
170	20240118	183500	393779687	1400	1400	1400	1400	0
171	20240118	183400	393779687	1400	1400	1400	1400	0
172	20240118	183300	393779687	1400	1400	1400	1400	0
173	20240118	183200	393779687	1400	1400	1400	1400	0
174	20240118	183100	393779687	1400	1400	1400	1400	0
175	20240118	183000	393779687	1400	1400	1400	1400	0
176	20240118	182900	393779687	1400	1400	1400	1400	0
177	20240118	182800	393779687	1400	1400	1400	1400	0
178	20240118	182700	393779687	1400	1400	1400	1400	0
179	20240118	182600	393779687	1400	1400	1400	1400	0
180	20240118	182500	393779687	1400	1400	1400	1400	0
181	20240118	182400	393779687	1400	1400	1400	1400	0
182	20240118	182300	393779687	1400	1400	1400	1400	1192
183	20240118	182200	393779687	1400	1400	1400	1400	0
184	20240118	182100	393779687	1400	1400	1400	1400	0
185	20240118	182000	393779687	1400	1400	1400	1400	0
186	20240118	181900	393779687	1400	1400	1400	1400	0
187	20240118	181800	393779687	1400	1400	1400	1400	0
188	20240118	181700	393779687	1400	1400	1400	1400	0
189	20240118	181600	393779687	1400	1400	1400	1400	0
190	20240118	181500	393779687	1400	1400	1400	1400	0
191	20240118	181400	393779687	1400	1400	1400	1400	0
192	20240118	181300	393779687	1400	1400	1400	1400	0
193	20240118	181200	393779687	1400	1400	1400	1400	0
194	20240118	181100	393779687	1400	1400	1400	1400	0
195	20240118	181000	393779687	1400	1400	1400	1400	0
196	20240118	180900	393779687	1400	1400	1400	1400	0
197	20240118	180800	393779687	1400	1400	1400	1400	0
198	20240118	180700	393779687	1400	1400	1400	1400	0
199	20240118	180600	393779687	1400	1400	1400	1400	0
200	20240118	180500	393779687	1400	1400	1400	1400	0
201	20240118	180400	393779687	1400	1400	1400	1400	0
202	20240118	180300	393779687	1400	1400	1400	1400	0
203	20240118	180200	393779687	1400	1400	1400	1400	0
204	20240118	180100	393779687	1400	1400	1400	1400	0
205	20240118	180000	393779687	1400	1400	1400	1400	0
206	20240118	175900	393779687	1400	1400	1400	1400	0
207	20240118	175800	393779687	1400	1400	1400	1400	0
208	20240118	175700	393779687	1400	1400	1400	1400	0
209	20240118	175600	393779687	1400	1400	1400	1400	0
210	20240118	175500	393779687	1400	1400	1400	1400	0
211	20240118	175400	393779687	1400	1400	1400	1400	0
212	20240118	175300	393779687	1400	1400	1400	1400	1192
213	20240118	175200	393779687	1400	1400	1400	1400	0
214	20240118	175100	393779687	1400	1400	1400	1400	0
215	20240118	175000	393779687	1400	1400	1400	1400	0
216	20240118	174900	393779687	1400	1400	1400	1400	0
217	20240118	174800	393779687	1400	1400	1400	1400	0
218	20240118	174700	393779687	1400	1400	1400	1400	0
219	20240118	174600	393779687	1400	1400	1400	1400	0
220	20240118	174500	393779687	1400	1400	1400	1400	0
221	20240118	174400	393779687	1400	1400	1400	1400	0
222	20240118	174300	393779687	1400	1400	1400	1400	0
223	20240118	174200	393779687	1400	1400	1400	1400	0
224	20240118	174100	393779687	1400	1400	1400	1400	0
225	20240118	174000	393779687	1400	1400	1400	1400	0
226	20240118	173900	393779687	1400	1400	1400	1400	0
227	20240118	173800	393779687	1400	1400	1400	1400	0
228	20240118	173700	393779687	1400	1400	1400	1400	0
229	20240118	173600	393779687	1400	1400	1400	1400	0
230	20240118	173500	393779687	1400	1400	1400	1400	0
231	20240118	173400	393779687	1400	1400	1400	1400	0
232	20240118	173300	393779687	1400	1400	1400	1400	0
233	20240118	173200	393779687	1400	1400	1400	1400	0
234	20240118	173100	393779687	1400	1400	1400	1400	0
235	20240118	173000	393779687	1400	1400	1400	1400	0
236	20240118	172900	393779687	1400	1400	1400	1400	0
237	20240118	172800	393779687	1400	1400	1400	1400	0
238	20240118	172700	393779687	1400	1400	1400	1400	0
239	20240118	172600	393779687	1400	1400	1400	1400	0
240	20240118	172500	393779687	1400	1400	1400	1400	0
241	20240118	172400	393779687	1400	1400	1400	1400	0
242	20240118	172300	393779687	1400	1400	1400	1400	1192
243	20240118	172200	393779687	1400	1400	1400	1400	0
244	20240118	172100	393779687	1400	1400	1400	1400	0
245	20240118	172000	393779687	1400	1400	1400	1400	0
246	20240118	171900	393779687	1400	1400	1400	1400	0
247	20240118	171800	393779687	1400	1400	1400	1400	0
248	20240118	171700	393779687	1400	1400	1400	1400	0
249	20240118	171600	393779687	1400	1400	1400	1400	0
250	20240118	171500	393779687	1400	1400	1400	1400	0
251	20240118	171400	393779687	1400	1400	1400	1400	0
252	20240118	171300	393779687	1400	1400	1400	1400	0
253	20240118	171200	393779687	1400	1400	1400	1400	0
254	20240118	171100	393779687	1400	1400	1400	1400	0
255	20240118	171000	393779687	1400	1400	1400	1400	0
256	20240118	170900	393779687	1400	1400	1400	1400	0
257	20240118	170800	393779687	1400	1400	1400	1400	0
258	20240118	170700	393779687	1400	1400	1400	1400	0
259	20240118	170600	393779687	1400	1400	1400	1400	0
260	20240118	170500	393779687	1400	1400	1400	1400	0
261	20240118	170400	393779687	1400	1400	1400	1400	0
262	20240118	170300	393779687	1400	1400	1400	1400	0
263	20240118	170200	393779687	1400	1400	1400	1400	0
264	20240118	170100	393779687	1400	1400	1400	1400	0
265	20240118	170000	393779687	1400	1400	1400	1400	0
266	20240118	165900	393779687	1400	1400	1400	1400	0
267	20240118	165800	393779687	1400	1400	1400	1400	0
268	20240118	165700	393779687	1400	1400	1400	1400	0
269	20240118	165600	393779687	1400	1400	1400	1400	0
270	20240118	165500	393779687	1400	1400	1400	1400	0
271	20240118	165400	393779687	1400	1400	1400	1400	0
272	20240118	165300	393779687	1400	1400	1400	1400	1192
273	20240118	165200	393779687	1400	1400	1400	1400	0
274	20240118	165100	393779687	1400	1400	1400	1400	0
275	20240118	165000	393779687	1400	1400	1400	1400	0
276	20240118	164900	393779687	1400	1400	1400	1400	0
277	20240118	164800	393779687	1400	1400	1400	1400	0
278	20240118	164700	393779687	1400	1400	1400	1400	0
279	20240118	164600	393779687	1400	1400	1400	1400	0
280	20240118	164500	393779687	1400	1400	1400	1400	0
281	20240118	164400	393779687	1400	1400	1400	1400	0
282	20240118	164300	393779687	1400	1400	1400	1400	0
283	20240118	164200	393779687	1400	1400	1400	1400	0
284	20240118	164100	393779687	1400	1400	1400	1400	0
285	20240118	164000	393779687	1400	1400	1400	1400	0
286	20240118	163900	393779687	1400	1400	1400	1400	0
287	20240118	163800	393779687	1400	1400	1400	1400	0
288	20240118	163700	393779687	1400	1400	1400	1400	0
289	20240118	163600	393779687	1400	1400	1400	1400	0
290	20240118	163500	393779687	1400	1400	1400	1400	0
291	20240118	163400	393779687	1400	1400	1400	1400	0
292	20240118	163300	393779687	1400	1400	1400	1400	0
293	20240118	163200	393779687	1400	1400	1400	1400	0
294	20240118	163100	393779687	1400	1400	1400	1400	0
295	20240118	163000	393779687	1400	1400	1400	1400	0
296	20240118	162900	393779687	1400	1400	1400	1400	0
297	20240118	162800	393779687	1400	1400	1400	1400	0
298	20240118	162700	393779687	1400	1400	1400	1400	0
299	20240118	162600	393779687	1400	1400	1400	1400	0
300	20240118	162500	393779687	1400	1400	1400	1400	0
301	20240118	162400	393779687	1400	1400	1400	1400	0
302	20240118	162300	393779687	1400	1400	1400	1400	1192
303	20240118	162200	393779687	1400	1400	1400	1400	0
304	20240118	162100	393779687	1400	1400	1400	1400	0
305	20240118	162000	393779687	1400	1400	1400	1400	0
306	20240118	161900	393779687	1400	1400	1400	1400	0
307	20240118	161800	393779687	1400	1400	1400	1400	0
308	20240118	161700	393779687	1400	1400	1400	1400	0
309	20240118	161600	393779687	1400	1400	1400	1400	0
310	20240118	161500	393779687	1400	1400	1400	1400	0
311	20240118	161400	393779687	1400	1400	1400	1400	0
312	20240118	161300	393779687	1400	1400	1400	1400	0
313	20240118	161200	393779687	1400	1400	1400	1400	0
314	20240118	161100	393779687	1400	1400	1400	1400	0
315	20240118	161000	393779687	1400	1400	1400	1400	0
316	20240118	160900	393779687	1400	1400	1400	1400	0
317	20240118	160800	393779687	1400	1400	1400	1400	0
318	20240118	160700	393779687	1400	1400	1400	1400	0
319	20240118	160600	393779687	1400	1400	1400	1400	0
320	20240118	160500	393779687	1400	1400	1400	1400	0
321	20240118	160400	393779687	1400	1400	1400	1400	0
322	20240118	160300	393779687	1400	1400	1400	1400	0
323	20240118	160200	393779687	1400	1400	1400	1400	0
324	20240118	160100	393779687	1400	1400	1400	1400	0
325	20240118	160000	393779687	1400	1400	1400	1400	0
326	20240118	155900	393779687	1400	1400	1400	1400	0
327	20240118	155800	393779687	1400	1400	1400	1400	0
328	20240118	155700	393779687	1400	1400	1400	1400	0
329	20240118	155600	393779687	1400	1400	1400	1400	0
330	20240118	155500	393779687	1400	1400	1400	1400	0
331	20240118	155400	393779687	1400	1400	1400	1400	0
332	20240118	155300	393779687	1400	1400	1400	1400	1192
333	20240118	155200	393779687	1400	1400	1400	1400	0
334	20240118	155100	393779687	1400	1400	1400	1400	0
335	20240118	155000	393779687	1400	1400	1400	1400	0
336	20240118	154900	393779687	1400	1400	1400	1400	0
337	20240118	154800	393779687	1400	1400	1400	1400	0
338	20240118	154700	393779687	1400	1400	1400	1400	0
339	20240118	154600	393779687	1400	1400	1400	1400	0
340	20240118	154500	393779687	1400	1400	1400	1400	0
341	20240118	154400	393779687	1400	1400	1400	1400	0
342	20240118	154300	393779687	1400	1400	1400	1400	0
343	20240118	154200	393779687	1400	1400	1400	1400	0
344	20240118	154100	393779687	1400	1400	1400	1400	0
345	20240118	154000	393779687	1400	1400	1400	1400	0
346	20240118	153900	393779687	1400	1400	1400	1400	0
347	20240118	153800	393779687	1400	1400	1400	1400	0
348	20240118	153700	393779687	1400	1400	1400	1400	0
349	20240118	153600	393779687	1400	1400	1400	1400	0
350	20240118	153500	393779687	1400	1400	1400	1400	0
351	20240118	153400	393779687	1400	1400	1400	1400	0
352	20240118	153300	393779687	1400	1400	1400	1400	0
353	20240118	153200	393779687	1400	1400	1400	1400	0
354	20240118	153100	393779687	1400	1400	1400	1400	0
355	20240118	153000	393779687	1400	1400	1400	1400	1192
356	20240118	152900	392110887	1401	1401	1401	1401	0
357	20240118	152800	392110887	1401	1401	1401	1401	0
358	20240118	152700	392110887	1401	1401	1401	1401	0
359	20240118	152600	392110887	1401	1401	1401	1401	0
360	20240118	152500	392110887	1401	1401	1401	1401	0
361	20240118	152400	392110887	1401	1401	1401	1401	0
362	20240118	152300	392110887	1401	1401	1401	1401	0
363	20240118	152200	392110887	1401	1401	1401	1401	0
364	20240118	152100	392110887	1401	1401	1401	1401	0
365	20240118	152000	392110887	1401	1401	1401	1401	0
366	20240118	151900	392110887	1401	1399	1401	1399	100
367	20240118	151800	391970981	1401	1401	1401	1401	0
368	20240118	151700	391970981	1401	1400	1401	1400	1250
369	20240118	151600	390220091	1400	1400	1400	1400	0
370	20240118	151500	390220091	1400	1400	1400	1400	1
371	20240118	151400	390218691	1400	1400	1400	1400	0
372	20240118	151300	390218691	1400	1401	1401	1400	2
373	20240118	151200	390215890	1401	1401	1401	1398	1005
374	20240118	151100	388810885	1398	1398	1398	1398	20
375	20240118	151000	388782925	1401	1401	1401	1401	0
376	20240118	150900	388782925	1401	1401	1401	1401	0
377	20240118	150800	388782925	1401	1396	1401	1396	562
378	20240118	150700	387995858	1401	1400	1401	1400	1375
379	20240118	150600	386070856	1400	1396	1400	1396	12853
380	20240118	150500	368115137	1396	1396	1396	1396	1161
381	20240118	150400	366494381	1396	1396	1396	1396	291
382	20240118	150300	366088145	1399	1399	1399	1399	0
383	20240118	150200	366088145	1399	1399	1399	1399	5
384	20240118	150100	366081150	1396	1398	1398	1396	1006
385	20240118	150000	364676150	1398	1399	1399	1398	818
386	20240118	145900	363532486	1399	1396	1399	1396	4393
387	20240118	145800	357399852	1396	1396	1396	1396	0
388	20240118	145700	357399852	1396	1396	1396	1396	1
389	20240118	145600	357398456	1396	1396	1396	1396	1989
390	20240118	145500	354621812	1396	1396	1396	1394	12
391	20240118	145400	354605062	1396	1395	1396	1395	2129
392	20240118	145300	351634107	1395	1395	1395	1395	0
393	20240118	145200	351634107	1395	1395	1395	1395	0
394	20240118	145100	351634107	1395	1395	1395	1395	0
395	20240118	145000	351634107	1395	1395	1395	1395	17
396	20240118	144900	351610392	1395	1395	1395	1395	103
397	20240118	144800	351466707	1399	1399	1399	1399	0
398	20240118	144700	351466707	1399	1399	1399	1399	0
399	20240118	144600	351466707	1399	1399	1399	1399	0
400	20240118	144500	351466707	1399	1399	1399	1399	0
401	20240118	144400	351466707	1399	1395	1399	1391	1014
402	20240118	144300	350054017	1399	1399	1399	1396	3400
403	20240118	144200	345306417	1399	1399	1399	1399	100
404	20240118	144100	345166517	1399	1399	1399	1399	30
405	20240118	144000	345124547	1394	1394	1394	1394	0
406	20240118	143900	345124547	1394	1394	1394	1394	182
407	20240118	143800	344870839	1399	1398	1399	1398	967
408	20240118	143700	343518970	1398	1398	1398	1398	0
409	20240118	143600	343518970	1398	1392	1398	1392	158
410	20240118	143500	343298722	1392	1392	1392	1392	407
411	20240118	143400	342732178	1392	1392	1392	1392	0
412	20240118	143300	342732178	1392	1392	1392	1392	1515
413	20240118	143200	340623298	1398	1398	1398	1398	0
414	20240118	143100	340623298	1398	1398	1398	1398	0
415	20240118	143000	340623298	1398	1398	1398	1398	2
416	20240118	142900	340620502	1397	1397	1397	1397	200
417	20240118	142800	340341102	1393	1393	1393	1393	882
418	20240118	142700	339112476	1395	1395	1395	1395	10
419	20240118	142600	339098526	1395	1395	1395	1395	90
420	20240118	142500	338972976	1395	1395	1395	1395	0
421	20240118	142400	338972976	1395	1395	1395	1395	10
422	20240118	142300	338959026	1393	1395	1395	1393	110
423	20240118	142200	338805596	1395	1395	1395	1395	0
424	20240118	142100	338805596	1395	1395	1395	1395	0
425	20240118	142000	338805596	1395	1395	1395	1395	0
426	20240118	141900	338805596	1395	1395	1395	1395	0
427	20240118	141800	338805596	1395	1395	1395	1395	0
428	20240118	141700	338805596	1395	1395	1395	1395	2000
429	20240118	141600	336015596	1395	1395	1395	1395	0
430	20240118	141500	336015596	1395	1396	1396	1395	3000
431	20240118	141400	331829596	1396	1396	1396	1396	0
432	20240118	141300	331829596	1396	1396	1396	1396	609
433	20240118	141200	330979432	1396	1396	1396	1396	100
434	20240118	141100	330839832	1396	1396	1396	1396	17
435	20240118	141000	330816100	1396	1395	1396	1395	1122
436	20240118	140900	329250888	1395	1395	1395	1395	14
437	20240118	140800	329231358	1395	1395	1395	1395	200
438	20240118	140700	328952358	1396	1396	1396	1396	5
439	20240118	140600	328945378	1396	1396	1396	1396	3
440	20240118	140500	328941190	1397	1397	1397	1397	0
441	20240118	140400	328941190	1397	1393	1397	1393	1351
442	20240118	140300	327059210	1397	1397	1397	1397	0
443	20240118	140200	327059210	1397	1397	1397	1397	3
444	20240118	140100	327055019	1396	1396	1396	1396	200
445	20240118	140000	326775819	1397	1394	1397	1394	256
446	20240118	135900	326418355	1394	1394	1394	1394	100
447	20240118	135800	326278955	1394	1394	1394	1394	144
448	20240118	135700	326078219	1397	1397	1397	1397	0
449	20240118	135600	326078219	1397	1397	1397	1397	110
450	20240118	135500	325924549	1398	1398	1398	1398	0
451	20240118	135400	325924549	1398	1398	1398	1398	500
452	20240118	135300	325225549	1398	1398	1398	1398	0
453	20240118	135200	325225549	1398	1398	1398	1398	2
454	20240118	135100	325222753	1400	1400	1400	1400	0
455	20240118	135000	325222753	1400	1400	1400	1400	0
456	20240118	134900	325222753	1400	1400	1400	1400	0
457	20240118	134800	325222753	1400	1400	1400	1400	2
458	20240118	134700	325219953	1393	1399	1399	1393	980
459	20240118	134600	323848993	1397	1397	1397	1397	1170
460	20240118	134500	322214503	1397	1393	1397	1393	2262
461	20240118	134400	319059937	1393	1393	1393	1393	200
462	20240118	134300	318781337	1393	1397	1397	1393	206
463	20240118	134200	318494359	1393	1393	1394	1393	1600
464	20240118	134100	316265059	1393	1392	1393	1387	8210
465	20240118	134000	304832529	1393	1392	1393	1392	3219
466	20240118	133900	300351671	1392	1391	1392	1391	250
467	20240118	133800	300003909	1391	1391	1391	1391	2
468	20240118	133700	300001127	1386	1387	1387	1386	35
469	20240118	133600	299952615	1387	1387	1387	1387	683
470	20240118	133500	299005294	1391	1391	1391	1391	101
471	20240118	133400	298864803	1391	1391	1391	1391	0
472	20240118	133300	298864803	1391	1391	1391	1391	950
473	20240118	133200	297543353	1391	1391	1391	1391	0
474	20240118	133100	297543353	1391	1391	1391	1391	0
475	20240118	133000	297543353	1391	1391	1391	1391	0
476	20240118	132900	297543353	1391	1391	1391	1391	0
477	20240118	132800	297543353	1391	1391	1391	1391	0
478	20240118	132700	297543353	1391	1391	1391	1391	1
479	20240118	132600	297541962	1386	1388	1388	1386	43
480	20240118	132500	297482280	1388	1388	1388	1388	0
481	20240118	132400	297482280	1388	1390	1390	1388	70
482	20240118	132300	297385080	1391	1391	1391	1391	140
483	20240118	132200	297190340	1391	1391	1391	1391	6
484	20240118	132100	297181994	1386	1386	1386	1386	600
485	20240118	132000	296350394	1386	1388	1389	1386	74
486	20240118	131900	296247687	1388	1388	1388	1388	0
487	20240118	131800	296247687	1388	1389	1389	1388	8
488	20240118	131700	296236581	1390	1390	1390	1390	0
489	20240118	131600	296236581	1390	1390	1390	1390	1
490	20240118	131500	296235191	1388	1388	1388	1388	0
491	20240118	131400	296235191	1388	1388	1388	1388	25
492	20240118	131300	296200491	1392	1392	1392	1392	0
493	20240118	131200	296200491	1392	1392	1392	1392	0
494	20240118	131100	296200491	1392	1392	1392	1392	0
495	20240118	131000	296200491	1392	1392	1392	1392	0
496	20240118	130900	296200491	1392	1387	1392	1387	30
497	20240118	130800	296158876	1386	1386	1386	1386	318
498	20240118	130700	295718128	1386	1387	1387	1386	157
499	20240118	130600	295500376	1387	1384	1387	1380	26051
500	20240118	130500	259544218	1384	1391	1391	1384	20006
501	20240118	130400	231833784	1390	1394	1394	1390	3984
502	20240118	130300	226291262	1395	1396	1396	1394	666
503	20240118	130200	225362359	1396	1397	1397	1396	149
504	20240118	130100	225154213	1397	1397	1397	1397	9
505	20240118	130000	225141640	1398	1397	1398	1397	108
506	20240118	125900	224990662	1397	1397	1397	1397	7
507	20240118	125800	224980883	1398	1398	1398	1398	50
508	20240118	125700	224910983	1397	1399	1399	1397	41
509	20240118	125600	224853668	1398	1397	1398	1397	11
510	20240118	125500	224838300	1397	1396	1397	1396	8
511	20240118	125400	224827130	1397	1397	1397	1397	163
512	20240118	125300	224599419	1397	1397	1397	1397	1
513	20240118	125200	224598022	1396	1397	1397	1396	8
514	20240118	125100	224586852	1396	1396	1397	1396	78
515	20240118	125000	224477962	1396	1395	1396	1394	210
516	20240118	124900	224184893	1394	1394	1394	1394	7
517	20240118	124800	224175135	1394	1394	1394	1394	6
518	20240118	124700	224166771	1395	1395	1395	1395	10
519	20240118	124600	224152821	1394	1395	1395	1394	8
520	20240118	124500	224141667	1394	1395	1395	1394	107
521	20240118	124400	223992409	1395	1395	1395	1394	16
522	20240118	124300	223970095	1395	1395	1395	1395	65
523	20240118	124200	223879420	1395	1395	1395	1395	3
524	20240118	124100	223875235	1395	1395	1395	1395	6
525	20240118	124000	223866865	1395	1396	1396	1395	309
526	20240118	123900	223435508	1395	1395	1395	1395	6
527	20240118	123800	223427138	1395	1395	1395	1395	6
528	20240118	123700	223418768	1395	1395	1395	1395	7
529	20240118	123600	223409003	1395	1395	1395	1395	0
530	20240118	123500	223409003	1395	1395	1395	1395	6
531	20240118	123400	223400633	1395	1396	1396	1395	21
532	20240118	123300	223371323	1396	1395	1396	1395	30
533	20240118	123200	223329449	1395	1395	1395	1395	17
534	20240118	123100	223305734	1394	1394	1394	1394	11
535	20240118	123000	223290400	1395	1395	1395	1395	1
536	20240118	122900	223289005	1396	1393	1396	1393	4
537	20240118	122800	223283427	1393	1393	1393	1393	8
538	20240118	122700	223272283	1392	1392	1392	1392	6
539	20240118	122600	223263931	1392	1390	1392	1390	252
540	20240118	122500	222913399	1389	1390	1390	1389	7
541	20240118	122400	222903675	1390	1389	1390	1389	209
542	20240118	122300	222613172	1388	1389	1390	1388	1620
543	20240118	122200	220364598	1388	1388	1388	1388	0
544	20240118	122100	220364598	1388	1389	1389	1388	107
545	20240118	122000	220216081	1389	1389	1389	1389	587
546	20240118	121900	219400738	1388	1389	1389	1388	8
547	20240118	121800	219389632	1388	1388	1388	1388	7
548	20240118	121700	219379916	1389	1387	1389	1387	256
549	20240118	121600	219024592	1389	1386	1389	1386	697
550	20240118	121500	218058532	1389	1389	1389	1389	3
551	20240118	121400	218054365	1388	1388	1389	1388	17
552	20240118	121300	218030765	1389	1389	1389	1389	0
553	20240118	121200	218030765	1389	1388	1389	1388	10
554	20240118	121100	218016881	1389	1388	1389	1388	10
555	20240118	121000	218002997	1389	1388	1389	1386	115
556	20240118	120900	217843569	1389	1389	1389	1389	10
557	20240118	120800	217829679	1389	1388	1389	1388	142
558	20240118	120700	217632579	1386	1388	1388	1386	201
559	20240118	120600	217353990	1389	1389	1389	1388	14
560	20240118	120500	217334551	1389	1389	1390	1389	526
561	20240118	120400	216603931	1390	1386	1390	1385	1011
562	20240118	120300	215202731	1389	1386	1389	1386	86
563	20240118	120200	215083431	1385	1386	1386	1385	166
564	20240118	120100	214853369	1386	1386	1386	1385	112
565	20240118	120000	214698144	1386	1385	1386	1385	114
566	20240118	115900	214540146	1386	1386	1386	1386	1
567	20240118	115800	214538760	1389	1385	1389	1385	28
568	20240118	115700	214499976	1385	1387	1387	1385	2023
569	20240118	115600	211695302	1387	1391	1391	1387	1027
570	20240118	115500	210266853	1391	1390	1391	1389	1488
571	20240118	115400	208199636	1390	1391	1391	1390	166
572	20240118	115300	207968757	1391	1391	1391	1391	527
573	20240118	115200	207235700	1391	1392	1392	1391	207
574	20240118	115100	206947686	1392	1393	1393	1392	34
575	20240118	115000	206900357	1392	1392	1392	1392	0
576	20240118	114900	206900357	1392	1392	1392	1391	38
577	20240118	114800	206847488	1393	1392	1393	1392	102
578	20240118	114700	206705502	1392	1392	1392	1392	11
579	20240118	114600	206690190	1391	1391	1393	1391	178
580	20240118	114500	206442590	1391	1391	1391	1391	506
581	20240118	114400	205738744	1391	1393	1393	1391	28
582	20240118	114300	205699794	1390	1395	1395	1390	3368
583	20240118	114200	201009529	1395	1395	1395	1395	303
584	20240118	114100	200586844	1395	1397	1397	1395	298
585	20240118	114000	200170868	1397	1397	1397	1396	95
586	20240118	113900	200038159	1396	1396	1396	1396	34
587	20240118	113800	199990695	1397	1397	1397	1396	28
588	20240118	113700	199951603	1399	1399	1399	1399	0
589	20240118	113600	199951603	1399	1397	1399	1396	883
590	20240118	113500	198717642	1397	1397	1397	1396	10
591	20240118	113400	198703679	1397	1398	1398	1396	32
592	20240118	113300	198658998	1398	1396	1398	1396	45
593	20240118	113200	198596174	1397	1398	1398	1397	639
594	20240118	113100	197703358	1398	1399	1399	1398	40
595	20240118	113000	197647404	1399	1399	1400	1399	9
596	20240118	112900	197634812	1399	1399	1400	1399	85
597	20240118	112800	197515896	1399	1400	1400	1399	9
598	20240118	112700	197503303	1401	1400	1401	1400	8
599	20240118	112600	197492102	1401	1401	1401	1400	29
600	20240118	112500	197451500	1400	1400	1400	1400	6
601	20240118	112400	197443100	1401	1401	1401	1401	7
602	20240118	112300	197433293	1402	1401	1402	1401	14
603	20240118	112200	197413678	1399	1399	1399	1399	27
604	20240118	112100	197375905	1403	1399	1403	1399	32
605	20240118	112000	197331133	1400	1399	1400	1399	674
606	20240118	111900	196387539	1399	1398	1399	1397	11786
607	20240118	111800	179922458	1400	1400	1400	1399	3467
608	20240118	111700	175070523	1398	1398	1398	1398	287
609	20240118	111600	174669297	1398	1398	1398	1398	27
610	20240118	111500	174631551	1400	1400	1400	1398	6959
611	20240118	111400	164889587	1400	1400	1400	1400	28
612	20240118	111300	164850387	1403	1403	1403	1403	2
613	20240118	111200	164847581	1400	1399	1403	1399	3337
614	20240118	111100	160175779	1400	1398	1400	1398	101
615	20240118	111000	160034577	1400	1400	1400	1400	43
616	20240118	110900	159974377	1400	1400	1400	1400	200
617	20240118	110800	159694377	1400	1399	1400	1398	12
618	20240118	110700	159677596	1400	1400	1403	1399	1296
619	20240118	110600	157863377	1404	1405	1405	1401	904
620	20240118	110500	156596866	1402	1402	1402	1402	40
621	20240118	110400	156540786	1405	1405	1405	1405	1
622	20240118	110300	156539381	1405	1405	1405	1405	0
623	20240118	110200	156539381	1405	1405	1405	1405	0
624	20240118	110100	156539381	1405	1405	1405	1405	0
625	20240118	110000	156539381	1405	1405	1405	1405	0
626	20240118	105900	156539381	1405	1405	1405	1405	1
627	20240118	105800	156537976	1405	1405	1405	1405	0
628	20240118	105700	156537976	1405	1405	1405	1405	10
629	20240118	105600	156523926	1405	1405	1405	1405	0
630	20240118	105500	156523926	1405	1405	1405	1405	31
631	20240118	105400	156480371	1406	1406	1406	1406	0
632	20240118	105300	156480371	1406	1406	1406	1406	0
633	20240118	105200	156480371	1406	1406	1406	1406	3
634	20240118	105100	156476153	1403	1406	1406	1403	810
635	20240118	105000	155338982	1404	1406	1406	1404	2722
636	20240118	104900	151516352	1407	1407	1407	1407	2
637	20240118	104800	151513538	1404	1404	1404	1404	339
638	20240118	104700	151037582	1403	1403	1403	1403	0
639	20240118	104600	151037582	1403	1403	1403	1403	71
640	20240118	104500	150937969	1404	1404	1404	1404	0
641	20240118	104400	150937969	1404	1404	1404	1404	100
642	20240118	104300	150797569	1404	1404	1404	1404	294
643	20240118	104200	150384793	1404	1404	1404	1404	0
644	20240118	104100	150384793	1404	1404	1404	1404	0
645	20240118	104000	150384793	1404	1404	1404	1404	136
646	20240118	103900	150193849	1408	1408	1408	1408	6
647	20240118	103800	150185401	1408	1408	1408	1408	0
648	20240118	103700	150185401	1408	1408	1408	1408	4
649	20240118	103600	150179769	1408	1408	1408	1408	0
650	20240118	103500	150179769	1408	1408	1408	1408	3
651	20240118	103400	150175545	1408	1404	1408	1404	220
652	20240118	103300	149866625	1408	1408	1408	1408	0
653	20240118	103200	149866625	1408	1408	1408	1408	0
654	20240118	103100	149866625	1408	1408	1408	1408	200
655	20240118	103000	149585025	1408	1408	1408	1408	98
656	20240118	102900	149447041	1408	1408	1408	1408	0
657	20240118	102800	149447041	1408	1408	1408	1408	0
658	20240118	102700	149447041	1408	1408	1408	1408	9
659	20240118	102600	149434369	1408	1408	1408	1408	0
660	20240118	102500	149434369	1408	1405	1408	1405	149
661	20240118	102400	149224994	1406	1407	1409	1406	249
662	20240118	102300	148874743	1410	1410	1410	1410	0
663	20240118	102200	148874743	1410	1410	1410	1410	0
664	20240118	102100	148874743	1410	1409	1410	1407	1516
665	20240118	102000	146740683	1410	1410	1410	1410	0
666	20240118	101900	146740683	1410	1410	1410	1410	0
667	20240118	101800	146740683	1410	1410	1410	1410	23
668	20240118	101700	146708253	1410	1410	1410	1410	2
669	20240118	101600	146705433	1409	1409	1409	1409	100
670	20240118	101500	146564533	1410	1410	1410	1410	500
671	20240118	101400	145859533	1410	1410	1410	1410	0
672	20240118	101300	145859533	1410	1410	1410	1410	0
673	20240118	101200	145859533	1410	1410	1410	1410	0
674	20240118	101100	145859533	1410	1410	1411	1410	554
675	20240118	101000	145078390	1410	1410	1411	1410	2826
676	20240118	100900	141093719	1410	1410	1410	1410	1
677	20240118	100800	141092309	1409	1409	1409	1409	1700
678	20240118	100700	138697009	1409	1409	1409	1409	5
679	20240118	100600	138689964	1409	1409	1409	1409	0
680	20240118	100500	138689964	1409	1409	1409	1409	0
681	20240118	100400	138689964	1409	1409	1409	1409	0
682	20240118	100300	138689964	1409	1406	1409	1406	498
683	20240118	100200	137989767	1409	1409	1409	1409	1
684	20240118	100100	137988358	1409	1409	1409	1409	0
685	20240118	100000	137988358	1409	1409	1409	1409	0
686	20240118	095900	137988358	1409	1409	1409	1409	10
687	20240118	095800	137974268	1409	1407	1409	1407	653
688	20240118	095700	137054991	1407	1407	1407	1407	100
689	20240118	095600	136914291	1409	1409	1409	1409	0
690	20240118	095500	136914291	1409	1409	1409	1409	25
691	20240118	095400	136879066	1409	1409	1409	1409	0
692	20240118	095300	136879066	1409	1409	1409	1409	0
693	20240118	095200	136879066	1409	1409	1409	1409	5
694	20240118	095100	136872021	1409	1409	1409	1409	2
695	20240118	095000	136869203	1409	1405	1409	1405	2003
696	20240118	094900	134054976	1409	1409	1409	1409	417
697	20240118	094800	133467423	1410	1410	1410	1410	20
698	20240118	094700	133439223	1410	1410	1410	1410	0
699	20240118	094600	133439223	1410	1405	1410	1402	7117
700	20240118	094500	123453995	1409	1409	1409	1409	5
701	20240118	094400	123446950	1410	1410	1410	1410	60
702	20240118	094300	123362350	1411	1411	1411	1411	52
703	20240118	094200	123288978	1412	1412	1412	1412	50
704	20240118	094100	123218378	1412	1408	1412	1408	4908
705	20240118	094000	116303356	1408	1399	1408	1394	1688
706	20240118	093900	113946514	1410	1408	1410	1408	2965
707	20240118	093800	109771725	1408	1400	1408	1398	29816
708	20240118	093700	67982560	1400	1404	1404	1398	186
709	20240118	093600	67722250	1404	1404	1404	1404	29
710	20240118	093500	67681534	1404	1404	1404	1404	20
711	20240118	093400	67653454	1405	1405	1405	1405	0
712	20240118	093300	67653454	1405	1405	1405	1405	0
713	20240118	093200	67653454	1405	1398	1405	1398	31
714	20240118	093100	67609941	1406	1406	1406	1406	3
715	20240118	093000	67605723	1406	1406	1406	1406	0
716	20240118	092900	67605723	1406	1406	1406	1406	54
717	20240118	092800	67529799	1406	1406	1406	1406	0
718	20240118	092700	67529799	1406	1406	1406	1406	100
719	20240118	092600	67389199	1407	1407	1407	1407	214
720	20240118	092500	67088101	1407	1407	1407	1407	8
721	20240118	092400	67076845	1407	1407	1407	1407	0
722	20240118	092300	67076845	1407	1406	1407	1406	7
723	20240118	092200	67067000	1406	1406	1406	1406	359
724	20240118	092100	66562246	1406	1406	1406	1406	0
725	20240118	092000	66562246	1406	1406	1406	1406	20
726	20240118	091900	66534126	1406	1405	1406	1405	154
727	20240118	091800	66317752	1406	1403	1406	1403	418
728	20240118	091700	65731238	1401	1399	1401	1389	31846
729	20240118	091600	21173592	1399	1399	1399	1399	0
730	20240118	091500	21173592	1399	1389	1399	1389	928
731	20240118	091400	19883874	1399	1399	1399	1399	0
732	20240118	091300	19883874	1399	1399	1399	1399	13
733	20240118	091200	19865687	1403	1403	1403	1403	0
734	20240118	091100	19865687	1403	1403	1403	1403	0
735	20240118	091000	19865687	1403	1403	1403	1403	0
736	20240118	090900	19865687	1403	1405	1405	1403	77
737	20240118	090800	19757566	1405	1395	1406	1384	5259
738	20240118	090700	12443710	1408	1408	1408	1408	0
739	20240118	090600	12443710	1408	1408	1408	1408	0
740	20240118	090500	12443710	1408	1409	1409	1404	535
741	20240118	090400	11692445	1404	1404	1404	1404	1196
742	20240118	090300	10013261	1411	1411	1411	1411	0
743	20240118	090200	10013261	1411	1404	1412	1402	5753
744	20240118	090100	1910673	1406	1406	1406	1406	3
745	20240118	090000	1906455	1406	1407	1407	1406	1355