KissMeData/034940/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191800	98178694	1859	1859	1859	1859	6215
3	20240118	191700	98178694	1859	1859	1859	1859	0
4	20240118	191600	98178694	1859	1859	1859	1859	0
5	20240118	191500	98178694	1859	1859	1859	1859	0
6	20240118	191400	98178694	1859	1859	1859	1859	0
7	20240118	191300	98178694	1859	1859	1859	1859	0
8	20240118	191200	98178694	1859	1859	1859	1859	0
9	20240118	191100	98178694	1859	1859	1859	1859	0
10	20240118	191000	98178694	1859	1859	1859	1859	0
11	20240118	190900	98178694	1859	1859	1859	1859	0
12	20240118	190800	98178694	1859	1859	1859	1859	0
13	20240118	190700	98178694	1859	1859	1859	1859	0
14	20240118	190600	98178694	1859	1859	1859	1859	0
15	20240118	190500	98178694	1859	1859	1859	1859	0
16	20240118	190400	98178694	1859	1859	1859	1859	0
17	20240118	190300	98178694	1859	1859	1859	1859	0
18	20240118	190200	98178694	1859	1859	1859	1859	0
19	20240118	190100	98178694	1859	1859	1859	1859	0
20	20240118	190000	98178694	1859	1859	1859	1859	0
21	20240118	185900	98178694	1859	1859	1859	1859	0
22	20240118	185800	98178694	1859	1859	1859	1859	0
23	20240118	185700	98178694	1859	1859	1859	1859	0
24	20240118	185600	98178694	1859	1859	1859	1859	0
25	20240118	185500	98178694	1859	1859	1859	1859	0
26	20240118	185400	98178694	1859	1859	1859	1859	0
27	20240118	185300	98178694	1859	1859	1859	1859	0
28	20240118	185200	98178694	1859	1859	1859	1859	0
29	20240118	185100	98178694	1859	1859	1859	1859	0
30	20240118	185000	98178694	1859	1859	1859	1859	0
31	20240118	184900	98178694	1859	1859	1859	1859	0
32	20240118	184800	98178694	1859	1859	1859	1859	6215
33	20240118	184700	98178694	1859	1859	1859	1859	0
34	20240118	184600	98178694	1859	1859	1859	1859	0
35	20240118	184500	98178694	1859	1859	1859	1859	0
36	20240118	184400	98178694	1859	1859	1859	1859	0
37	20240118	184300	98178694	1859	1859	1859	1859	0
38	20240118	184200	98178694	1859	1859	1859	1859	0
39	20240118	184100	98178694	1859	1859	1859	1859	0
40	20240118	184000	98178694	1859	1859	1859	1859	0
41	20240118	183900	98178694	1859	1859	1859	1859	0
42	20240118	183800	98178694	1859	1859	1859	1859	0
43	20240118	183700	98178694	1859	1859	1859	1859	0
44	20240118	183600	98178694	1859	1859	1859	1859	0
45	20240118	183500	98178694	1859	1859	1859	1859	0
46	20240118	183400	98178694	1859	1859	1859	1859	0
47	20240118	183300	98178694	1859	1859	1859	1859	0
48	20240118	183200	98178694	1859	1859	1859	1859	0
49	20240118	183100	98178694	1859	1859	1859	1859	0
50	20240118	183000	98178694	1859	1859	1859	1859	0
51	20240118	182900	98178694	1859	1859	1859	1859	0
52	20240118	182800	98178694	1859	1859	1859	1859	0
53	20240118	182700	98178694	1859	1859	1859	1859	0
54	20240118	182600	98178694	1859	1859	1859	1859	0
55	20240118	182500	98178694	1859	1859	1859	1859	0
56	20240118	182400	98178694	1859	1859	1859	1859	0
57	20240118	182300	98178694	1859	1859	1859	1859	0
58	20240118	182200	98178694	1859	1859	1859	1859	0
59	20240118	182100	98178694	1859	1859	1859	1859	0
60	20240118	182000	98178694	1859	1859	1859	1859	0
61	20240118	181900	98178694	1859	1859	1859	1859	0
62	20240118	181800	98178694	1859	1859	1859	1859	6215
63	20240118	181700	98178694	1859	1859	1859	1859	0
64	20240118	181600	98178694	1859	1859	1859	1859	0
65	20240118	181500	98178694	1859	1859	1859	1859	0
66	20240118	181400	98178694	1859	1859	1859	1859	0
67	20240118	181300	98178694	1859	1859	1859	1859	0
68	20240118	181200	98178694	1859	1859	1859	1859	0
69	20240118	181100	98178694	1859	1859	1859	1859	0
70	20240118	181000	98178694	1859	1859	1859	1859	0
71	20240118	180900	98178694	1859	1859	1859	1859	0
72	20240118	180800	98178694	1859	1859	1859	1859	0
73	20240118	180700	98178694	1859	1859	1859	1859	0
74	20240118	180600	98178694	1859	1859	1859	1859	0
75	20240118	180500	98178694	1859	1859	1859	1859	0
76	20240118	180400	98178694	1859	1859	1859	1859	0
77	20240118	180300	98178694	1859	1859	1859	1859	0
78	20240118	180200	98178694	1859	1859	1859	1859	0
79	20240118	180100	98178694	1859	1859	1859	1859	0
80	20240118	180000	98178694	1859	1859	1859	1859	0
81	20240118	175900	98178694	1859	1859	1859	1859	0
82	20240118	175800	98178694	1859	1859	1859	1859	0
83	20240118	175700	98178694	1859	1859	1859	1859	0
84	20240118	175600	98178694	1859	1859	1859	1859	0
85	20240118	175500	98178694	1859	1859	1859	1859	0
86	20240118	175400	98178694	1859	1859	1859	1859	0
87	20240118	175300	98178694	1859	1859	1859	1859	0
88	20240118	175200	98178694	1859	1859	1859	1859	0
89	20240118	175100	98178694	1859	1859	1859	1859	0
90	20240118	175000	98178694	1859	1859	1859	1859	0
91	20240118	174900	98178694	1859	1859	1859	1859	0
92	20240118	174800	98178694	1859	1859	1859	1859	6215
93	20240118	174700	98178694	1859	1859	1859	1859	0
94	20240118	174600	98178694	1859	1859	1859	1859	0
95	20240118	174500	98178694	1859	1859	1859	1859	0
96	20240118	174400	98178694	1859	1859	1859	1859	0
97	20240118	174300	98178694	1859	1859	1859	1859	0
98	20240118	174200	98178694	1859	1859	1859	1859	0
99	20240118	174100	98178694	1859	1859	1859	1859	0
100	20240118	174000	98178694	1859	1859	1859	1859	0
101	20240118	173900	98178694	1859	1859	1859	1859	0
102	20240118	173800	98178694	1859	1859	1859	1859	0
103	20240118	173700	98178694	1859	1859	1859	1859	0
104	20240118	173600	98178694	1859	1859	1859	1859	0
105	20240118	173500	98178694	1859	1859	1859	1859	0
106	20240118	173400	98178694	1859	1859	1859	1859	0
107	20240118	173300	98178694	1859	1859	1859	1859	0
108	20240118	173200	98178694	1859	1859	1859	1859	0
109	20240118	173100	98178694	1859	1859	1859	1859	0
110	20240118	173000	98178694	1859	1859	1859	1859	0
111	20240118	172900	98178694	1859	1859	1859	1859	0
112	20240118	172800	98178694	1859	1859	1859	1859	0
113	20240118	172700	98178694	1859	1859	1859	1859	0
114	20240118	172600	98178694	1859	1859	1859	1859	0
115	20240118	172500	98178694	1859	1859	1859	1859	0
116	20240118	172400	98178694	1859	1859	1859	1859	0
117	20240118	172300	98178694	1859	1859	1859	1859	0
118	20240118	172200	98178694	1859	1859	1859	1859	0
119	20240118	172100	98178694	1859	1859	1859	1859	0
120	20240118	172000	98178694	1859	1859	1859	1859	0
121	20240118	171900	98178694	1859	1859	1859	1859	0
122	20240118	171800	98178694	1859	1859	1859	1859	6215
123	20240118	171700	98178694	1859	1859	1859	1859	0
124	20240118	171600	98178694	1859	1859	1859	1859	0
125	20240118	171500	98178694	1859	1859	1859	1859	0
126	20240118	171400	98178694	1859	1859	1859	1859	0
127	20240118	171300	98178694	1859	1859	1859	1859	0
128	20240118	171200	98178694	1859	1859	1859	1859	0
129	20240118	171100	98178694	1859	1859	1859	1859	0
130	20240118	171000	98178694	1859	1859	1859	1859	0
131	20240118	170900	98178694	1859	1859	1859	1859	0
132	20240118	170800	98178694	1859	1859	1859	1859	0
133	20240118	170700	98178694	1859	1859	1859	1859	0
134	20240118	170600	98178694	1859	1859	1859	1859	0
135	20240118	170500	98178694	1859	1859	1859	1859	0
136	20240118	170400	98178694	1859	1859	1859	1859	0
137	20240118	170300	98178694	1859	1859	1859	1859	0
138	20240118	170200	98178694	1859	1859	1859	1859	0
139	20240118	170100	98178694	1859	1859	1859	1859	0
140	20240118	170000	98178694	1859	1859	1859	1859	0
141	20240118	165900	98178694	1859	1859	1859	1859	0
142	20240118	165800	98178694	1859	1859	1859	1859	0
143	20240118	165700	98178694	1859	1859	1859	1859	0
144	20240118	165600	98178694	1859	1859	1859	1859	0
145	20240118	165500	98178694	1859	1859	1859	1859	0
146	20240118	165400	98178694	1859	1859	1859	1859	0
147	20240118	165300	98178694	1859	1859	1859	1859	0
148	20240118	165200	98178694	1859	1859	1859	1859	0
149	20240118	165100	98178694	1859	1859	1859	1859	0
150	20240118	165000	98178694	1859	1859	1859	1859	0
151	20240118	164900	98178694	1859	1859	1859	1859	0
152	20240118	164800	98178694	1859	1859	1859	1859	6215
153	20240118	164700	98178694	1859	1859	1859	1859	0
154	20240118	164600	98178694	1859	1859	1859	1859	0
155	20240118	164500	98178694	1859	1859	1859	1859	0
156	20240118	164400	98178694	1859	1859	1859	1859	0
157	20240118	164300	98178694	1859	1859	1859	1859	0
158	20240118	164200	98178694	1859	1859	1859	1859	0
159	20240118	164100	98178694	1859	1859	1859	1859	0
160	20240118	164000	98178694	1859	1859	1859	1859	0
161	20240118	163900	98178694	1859	1859	1859	1859	0
162	20240118	163800	98178694	1859	1859	1859	1859	0
163	20240118	163700	98178694	1859	1859	1859	1859	0
164	20240118	163600	98178694	1859	1859	1859	1859	0
165	20240118	163500	98178694	1859	1859	1859	1859	0
166	20240118	163400	98178694	1859	1859	1859	1859	0
167	20240118	163300	98178694	1859	1859	1859	1859	0
168	20240118	163200	98178694	1859	1859	1859	1859	0
169	20240118	163100	98178694	1859	1859	1859	1859	0
170	20240118	163000	98178694	1859	1859	1859	1859	0
171	20240118	162900	98178694	1859	1859	1859	1859	0
172	20240118	162800	98178694	1859	1859	1859	1859	0
173	20240118	162700	98178694	1859	1859	1859	1859	0
174	20240118	162600	98178694	1859	1859	1859	1859	0
175	20240118	162500	98178694	1859	1859	1859	1859	0
176	20240118	162400	98178694	1859	1859	1859	1859	0
177	20240118	162300	98178694	1859	1859	1859	1859	0
178	20240118	162200	98178694	1859	1859	1859	1859	0
179	20240118	162100	98178694	1859	1859	1859	1859	0
180	20240118	162000	98178694	1859	1859	1859	1859	0
181	20240118	161900	98178694	1859	1859	1859	1859	0
182	20240118	161800	98178694	1859	1859	1859	1859	6215
183	20240118	161700	98178694	1859	1859	1859	1859	0
184	20240118	161600	98178694	1859	1859	1859	1859	0
185	20240118	161500	98178694	1859	1859	1859	1859	0
186	20240118	161400	98178694	1859	1859	1859	1859	0
187	20240118	161300	98178694	1859	1859	1859	1859	0
188	20240118	161200	98178694	1859	1859	1859	1859	0
189	20240118	161100	98178694	1859	1859	1859	1859	0
190	20240118	161000	98178694	1859	1859	1859	1859	0
191	20240118	160900	98178694	1859	1859	1859	1859	0
192	20240118	160800	98178694	1859	1859	1859	1859	0
193	20240118	160700	98178694	1859	1859	1859	1859	0
194	20240118	160600	98178694	1859	1859	1859	1859	0
195	20240118	160500	98178694	1859	1859	1859	1859	0
196	20240118	160400	98178694	1859	1859	1859	1859	0
197	20240118	160300	98178694	1859	1859	1859	1859	0
198	20240118	160200	98178694	1859	1859	1859	1859	0
199	20240118	160100	98178694	1859	1859	1859	1859	0
200	20240118	160000	98178694	1859	1859	1859	1859	0
201	20240118	155900	98178694	1859	1859	1859	1859	0
202	20240118	155800	98178694	1859	1859	1859	1859	0
203	20240118	155700	98178694	1859	1859	1859	1859	0
204	20240118	155600	98178694	1859	1859	1859	1859	0
205	20240118	155500	98178694	1859	1859	1859	1859	0
206	20240118	155400	98178694	1859	1859	1859	1859	0
207	20240118	155300	98178694	1859	1859	1859	1859	0
208	20240118	155200	98178694	1859	1859	1859	1859	0
209	20240118	155100	98178694	1859	1859	1859	1859	0
210	20240118	155000	98178694	1859	1859	1859	1859	0
211	20240118	154900	98178694	1859	1859	1859	1859	0
212	20240118	154800	98178694	1859	1859	1859	1859	6215
213	20240118	154700	98178694	1859	1859	1859	1859	0
214	20240118	154600	98178694	1859	1859	1859	1859	0
215	20240118	154500	98178694	1859	1859	1859	1859	0
216	20240118	154400	98178694	1859	1859	1859	1859	0
217	20240118	154300	98178694	1859	1859	1859	1859	0
218	20240118	154200	98178694	1859	1859	1859	1859	0
219	20240118	154100	98178694	1859	1859	1859	1859	0
220	20240118	154000	98178694	1859	1859	1859	1859	0
221	20240118	153900	98178694	1859	1859	1859	1859	0
222	20240118	153800	98178694	1859	1859	1859	1859	0
223	20240118	153700	98178694	1859	1859	1859	1859	0
224	20240118	153600	98178694	1859	1859	1859	1859	0
225	20240118	153500	98178694	1859	1859	1859	1859	0
226	20240118	153400	98178694	1859	1859	1859	1859	0
227	20240118	153300	98178694	1859	1859	1859	1859	0
228	20240118	153200	98178694	1859	1859	1859	1859	0
229	20240118	153100	98178694	1859	1859	1859	1859	0
230	20240118	153000	98178694	1859	1859	1859	1859	6215
231	20240118	152900	86625009	1860	1860	1860	1860	0
232	20240118	152800	86625009	1860	1860	1860	1860	0
233	20240118	152700	86625009	1860	1860	1860	1860	0
234	20240118	152600	86625009	1860	1860	1860	1860	0
235	20240118	152500	86625009	1860	1860	1860	1860	0
236	20240118	152400	86625009	1860	1860	1860	1860	0
237	20240118	152300	86625009	1860	1860	1860	1860	0
238	20240118	152200	86625009	1860	1860	1860	1860	0
239	20240118	152100	86625009	1860	1860	1860	1860	0
240	20240118	152000	86625009	1860	1860	1860	1860	0
241	20240118	151900	86625009	1860	1860	1860	1860	0
242	20240118	151800	86625009	1860	1860	1860	1860	0
243	20240118	151700	86625009	1860	1860	1860	1860	0
244	20240118	151600	86625009	1860	1860	1860	1860	6
245	20240118	151500	86613849	1863	1863	1863	1863	0
246	20240118	151400	86613849	1863	1863	1863	1863	3
247	20240118	151300	86608260	1863	1863	1863	1863	1
248	20240118	151200	86606397	1863	1863	1863	1863	0
249	20240118	151100	86606397	1863	1863	1863	1863	0
250	20240118	151000	86606397	1863	1863	1863	1863	0
251	20240118	150900	86606397	1863	1863	1863	1863	0
252	20240118	150800	86606397	1863	1863	1863	1863	1
253	20240118	150700	86604534	1859	1859	1859	1859	0
254	20240118	150600	86604534	1859	1859	1859	1859	0
255	20240118	150500	86604534	1859	1859	1859	1859	0
256	20240118	150400	86604534	1859	1859	1859	1859	0
257	20240118	150300	86604534	1859	1859	1859	1859	0
258	20240118	150200	86604534	1859	1860	1860	1859	300
259	20240118	150100	86046824	1863	1863	1863	1863	0
260	20240118	150000	86046824	1863	1863	1863	1863	0
261	20240118	145900	86046824	1863	1863	1863	1863	0
262	20240118	145800	86046824	1863	1863	1863	1863	0
263	20240118	145700	86046824	1863	1863	1863	1863	0
264	20240118	145600	86046824	1863	1863	1863	1863	0
265	20240118	145500	86046824	1863	1863	1863	1863	0
266	20240118	145400	86046824	1863	1863	1863	1863	0
267	20240118	145300	86046824	1863	1863	1863	1863	0
268	20240118	145200	86046824	1863	1863	1863	1863	0
269	20240118	145100	86046824	1863	1863	1863	1863	0
270	20240118	145000	86046824	1863	1863	1863	1863	0
271	20240118	144900	86046824	1863	1863	1863	1863	0
272	20240118	144800	86046824	1863	1863	1863	1863	50
273	20240118	144700	85953674	1863	1863	1863	1863	200
274	20240118	144600	85581074	1863	1863	1863	1863	0
275	20240118	144500	85581074	1863	1863	1863	1863	12
276	20240118	144400	85558718	1863	1863	1863	1863	0
277	20240118	144300	85558718	1863	1863	1863	1863	0
278	20240118	144200	85558718	1863	1863	1863	1863	0
279	20240118	144100	85558718	1863	1863	1863	1863	0
280	20240118	144000	85558718	1863	1863	1863	1863	0
281	20240118	143900	85558718	1863	1863	1863	1863	0
282	20240118	143800	85558718	1863	1863	1863	1863	0
283	20240118	143700	85558718	1863	1863	1863	1863	0
284	20240118	143600	85558718	1863	1863	1863	1863	0
285	20240118	143500	85558718	1863	1863	1863	1863	0
286	20240118	143400	85558718	1863	1863	1863	1863	0
287	20240118	143300	85558718	1863	1863	1863	1863	12
288	20240118	143200	85536362	1858	1858	1858	1858	0
289	20240118	143100	85536362	1858	1858	1858	1858	0
290	20240118	143000	85536362	1858	1858	1858	1858	0
291	20240118	142900	85536362	1858	1858	1858	1858	0
292	20240118	142800	85536362	1858	1859	1859	1858	129
293	20240118	142700	85296679	1858	1858	1858	1858	0
294	20240118	142600	85296679	1858	1858	1858	1858	182
295	20240118	142500	84958523	1858	1858	1858	1858	300
296	20240118	142400	84401123	1858	1858	1858	1858	0
297	20240118	142300	84401123	1858	1862	1862	1858	600
298	20240118	142200	83285503	1859	1859	1859	1859	0
299	20240118	142100	83285503	1859	1859	1859	1859	0
300	20240118	142000	83285503	1859	1859	1859	1859	15
301	20240118	141900	83257618	1858	1858	1858	1858	0
302	20240118	141800	83257618	1858	1858	1858	1858	0
303	20240118	141700	83257618	1858	1858	1858	1858	237
304	20240118	141600	82817272	1858	1864	1864	1858	19763
305	20240118	141500	46025398	1869	1869	1869	1869	0
306	20240118	141400	46025398	1869	1869	1869	1869	0
307	20240118	141300	46025398	1869	1869	1869	1869	0
308	20240118	141200	46025398	1869	1869	1869	1869	0
309	20240118	141100	46025398	1869	1864	1869	1864	2
310	20240118	141000	46021665	1864	1864	1864	1864	0
311	20240118	140900	46021665	1864	1864	1864	1864	0
312	20240118	140800	46021665	1864	1864	1864	1864	0
313	20240118	140700	46021665	1864	1864	1864	1864	0
314	20240118	140600	46021665	1864	1864	1864	1864	0
315	20240118	140500	46021665	1864	1864	1864	1864	0
316	20240118	140400	46021665	1864	1864	1864	1864	0
317	20240118	140300	46021665	1864	1864	1864	1864	0
318	20240118	140200	46021665	1864	1864	1864	1864	109
319	20240118	140100	45818489	1865	1865	1865	1865	0
320	20240118	140000	45818489	1865	1865	1865	1865	0
321	20240118	135900	45818489	1865	1865	1865	1865	0
322	20240118	135800	45818489	1865	1865	1865	1865	0
323	20240118	135700	45818489	1865	1865	1865	1865	0
324	20240118	135600	45818489	1865	1865	1865	1865	0
325	20240118	135500	45818489	1865	1865	1865	1865	0
326	20240118	135400	45818489	1865	1865	1865	1865	0
327	20240118	135300	45818489	1865	1865	1865	1865	0
328	20240118	135200	45818489	1865	1865	1865	1865	0
329	20240118	135100	45818489	1865	1865	1865	1865	0
330	20240118	135000	45818489	1865	1865	1865	1865	0
331	20240118	134900	45818489	1865	1865	1865	1865	0
332	20240118	134800	45818489	1865	1865	1865	1865	0
333	20240118	134700	45818489	1865	1865	1865	1865	0
334	20240118	134600	45818489	1865	1865	1865	1865	0
335	20240118	134500	45818489	1865	1865	1865	1865	0
336	20240118	134400	45818489	1865	1865	1865	1865	0
337	20240118	134300	45818489	1865	1865	1865	1865	0
338	20240118	134200	45818489	1865	1865	1865	1865	0
339	20240118	134100	45818489	1865	1865	1865	1865	0
340	20240118	134000	45818489	1865	1865	1865	1865	0
341	20240118	133900	45818489	1865	1865	1865	1865	1501
342	20240118	133800	43019124	1870	1870	1870	1870	166
343	20240118	133700	42708704	1866	1866	1866	1866	167
344	20240118	133600	42397082	1867	1867	1867	1867	1
345	20240118	133500	42395215	1868	1868	1868	1868	2
346	20240118	133400	42391479	1868	1868	1868	1868	0
347	20240118	133300	42391479	1868	1868	1868	1868	0
348	20240118	133200	42391479	1868	1868	1868	1868	0
349	20240118	133100	42391479	1868	1868	1868	1868	0
350	20240118	133000	42391479	1868	1868	1868	1868	0
351	20240118	132900	42391479	1868	1868	1868	1868	0
352	20240118	132800	42391479	1868	1868	1868	1868	1
353	20240118	132700	42389611	1870	1870	1870	1870	0
354	20240118	132600	42389611	1870	1870	1870	1870	0
355	20240118	132500	42389611	1870	1870	1870	1870	500
356	20240118	132400	41454611	1869	1869	1869	1869	0
357	20240118	132300	41454611	1869	1869	1869	1869	0
358	20240118	132200	41454611	1869	1870	1870	1869	2
359	20240118	132100	41450872	1871	1871	1871	1871	0
360	20240118	132000	41450872	1871	1871	1871	1871	0
361	20240118	131900	41450872	1871	1871	1871	1871	100
362	20240118	131800	41263772	1872	1872	1872	1872	0
363	20240118	131700	41263772	1872	1872	1872	1872	250
364	20240118	131600	40795772	1865	1865	1865	1865	0
365	20240118	131500	40795772	1865	1865	1865	1865	0
366	20240118	131400	40795772	1865	1865	1865	1865	0
367	20240118	131300	40795772	1865	1865	1865	1865	0
368	20240118	131200	40795772	1865	1865	1865	1865	0
369	20240118	131100	40795772	1865	1865	1865	1865	0
370	20240118	131000	40795772	1865	1865	1865	1865	0
371	20240118	130900	40795772	1865	1865	1865	1865	0
372	20240118	130800	40795772	1865	1865	1865	1865	0
373	20240118	130700	40795772	1865	1865	1865	1865	0
374	20240118	130600	40795772	1865	1865	1865	1865	0
375	20240118	130500	40795772	1865	1865	1865	1865	0
376	20240118	130400	40795772	1865	1865	1865	1865	843
377	20240118	130300	39223577	1865	1865	1865	1865	57
378	20240118	130200	39117272	1865	1865	1865	1865	100
379	20240118	130100	38930772	1869	1869	1869	1869	0
380	20240118	130000	38930772	1869	1869	1869	1869	0
381	20240118	125900	38930772	1869	1869	1869	1869	0
382	20240118	125800	38930772	1869	1869	1869	1869	0
383	20240118	125700	38930772	1869	1869	1869	1869	5
384	20240118	125600	38921427	1869	1869	1869	1869	0
385	20240118	125500	38921427	1869	1869	1869	1869	0
386	20240118	125400	38921427	1869	1869	1869	1869	1
387	20240118	125300	38919558	1864	1864	1864	1864	0
388	20240118	125200	38919558	1864	1864	1864	1864	0
389	20240118	125100	38919558	1864	1864	1864	1864	0
390	20240118	125000	38919558	1864	1864	1864	1864	0
391	20240118	124900	38919558	1864	1864	1864	1864	193
392	20240118	124800	38559806	1869	1869	1869	1869	0
393	20240118	124700	38559806	1869	1869	1869	1869	1
394	20240118	124600	38557937	1869	1869	1869	1869	0
395	20240118	124500	38557937	1869	1869	1869	1869	0
396	20240118	124400	38557937	1869	1869	1869	1869	3
397	20240118	124300	38552330	1866	1865	1866	1865	2582
398	20240118	124200	33734817	1865	1865	1865	1865	0
399	20240118	124100	33734817	1865	1865	1865	1865	0
400	20240118	124000	33734817	1865	1865	1865	1865	0
401	20240118	123900	33734817	1865	1865	1865	1865	0
402	20240118	123800	33734817	1865	1865	1865	1865	0
403	20240118	123700	33734817	1865	1865	1865	1865	0
404	20240118	123600	33734817	1865	1865	1865	1865	0
405	20240118	123500	33734817	1865	1865	1865	1865	0
406	20240118	123400	33734817	1865	1865	1865	1865	0
407	20240118	123300	33734817	1865	1865	1865	1865	0
408	20240118	123200	33734817	1865	1865	1865	1865	0
409	20240118	123100	33734817	1865	1865	1865	1865	1
410	20240118	123000	33732952	1866	1866	1866	1866	0
411	20240118	122900	33732952	1866	1866	1866	1866	0
412	20240118	122800	33732952	1866	1866	1866	1866	0
413	20240118	122700	33732952	1866	1866	1866	1866	8
414	20240118	122600	33718024	1866	1866	1866	1866	0
415	20240118	122500	33718024	1866	1866	1866	1866	0
416	20240118	122400	33718024	1866	1866	1866	1866	0
417	20240118	122300	33718024	1866	1866	1866	1866	0
418	20240118	122200	33718024	1866	1866	1866	1866	1
419	20240118	122100	33716158	1866	1866	1866	1866	0
420	20240118	122000	33716158	1866	1866	1866	1866	0
421	20240118	121900	33716158	1866	1866	1866	1866	0
422	20240118	121800	33716158	1866	1866	1866	1866	0
423	20240118	121700	33716158	1866	1862	1866	1862	4217
424	20240118	121600	25863429	1861	1861	1861	1861	200
425	20240118	121500	25491229	1862	1862	1862	1862	0
426	20240118	121400	25491229	1862	1862	1862	1862	0
427	20240118	121300	25491229	1862	1862	1862	1862	525
428	20240118	121200	24513679	1862	1862	1862	1862	0
429	20240118	121100	24513679	1862	1862	1862	1862	0
430	20240118	121000	24513679	1862	1862	1862	1862	0
431	20240118	120900	24513679	1862	1862	1862	1862	0
432	20240118	120800	24513679	1862	1862	1862	1862	0
433	20240118	120700	24513679	1862	1862	1862	1862	718
434	20240118	120600	23176763	1863	1863	1863	1863	1
435	20240118	120500	23174900	1863	1863	1863	1863	0
436	20240118	120400	23174900	1863	1863	1863	1863	0
437	20240118	120300	23174900	1863	1863	1863	1863	0
438	20240118	120200	23174900	1863	1863	1863	1863	0
439	20240118	120100	23174900	1863	1863	1863	1863	0
440	20240118	120000	23174900	1863	1863	1863	1863	0
441	20240118	115900	23174900	1863	1863	1863	1863	57
442	20240118	115800	23068709	1863	1863	1863	1863	0
443	20240118	115700	23068709	1863	1864	1864	1863	9
444	20240118	115600	23051941	1865	1866	1866	1865	814
445	20240118	115500	21533129	1867	1867	1867	1867	2
446	20240118	115400	21529395	1867	1868	1868	1867	433
447	20240118	115300	20720982	1869	1869	1869	1869	5
448	20240118	115200	20711637	1869	1869	1869	1869	0
449	20240118	115100	20711637	1869	1869	1869	1869	0
450	20240118	115000	20711637	1869	1869	1869	1869	4
451	20240118	114900	20704161	1869	1869	1869	1869	2
452	20240118	114800	20700423	1869	1869	1869	1869	0
453	20240118	114700	20700423	1869	1869	1869	1869	0
454	20240118	114600	20700423	1869	1869	1869	1869	0
455	20240118	114500	20700423	1869	1869	1869	1869	0
456	20240118	114400	20700423	1869	1869	1869	1869	0
457	20240118	114300	20700423	1869	1869	1869	1869	0
458	20240118	114200	20700423	1869	1869	1869	1869	0
459	20240118	114100	20700423	1869	1869	1869	1869	1
460	20240118	114000	20698554	1869	1869	1869	1869	0
461	20240118	113900	20698554	1869	1869	1869	1869	1
462	20240118	113800	20696685	1869	1869	1869	1869	0
463	20240118	113700	20696685	1869	1869	1869	1869	0
464	20240118	113600	20696685	1869	1869	1869	1869	0
465	20240118	113500	20696685	1869	1869	1869	1869	0
466	20240118	113400	20696685	1869	1869	1869	1869	0
467	20240118	113300	20696685	1869	1869	1869	1869	0
468	20240118	113200	20696685	1869	1869	1869	1869	2
469	20240118	113100	20692947	1866	1866	1866	1866	0
470	20240118	113000	20692947	1866	1866	1866	1866	0
471	20240118	112900	20692947	1866	1866	1866	1866	0
472	20240118	112800	20692947	1866	1866	1866	1866	0
473	20240118	112700	20692947	1866	1866	1866	1866	0
474	20240118	112600	20692947	1866	1866	1866	1866	0
475	20240118	112500	20692947	1866	1866	1866	1866	0
476	20240118	112400	20692947	1866	1866	1866	1866	0
477	20240118	112300	20692947	1866	1868	1868	1866	621
478	20240118	112200	19534086	1869	1869	1869	1869	0
479	20240118	112100	19534086	1869	1869	1869	1869	0
480	20240118	112000	19534086	1869	1869	1869	1869	0
481	20240118	111900	19534086	1869	1869	1869	1869	0
482	20240118	111800	19534086	1869	1869	1869	1869	0
483	20240118	111700	19534086	1869	1869	1869	1869	79
484	20240118	111600	19386435	1869	1875	1875	1869	300
485	20240118	111500	18825687	1876	1876	1876	1876	0
486	20240118	111400	18825687	1876	1876	1876	1876	0
487	20240118	111300	18825687	1876	1876	1876	1876	0
488	20240118	111200	18825687	1876	1876	1876	1876	2
489	20240118	111100	18821935	1876	1876	1876	1876	0
490	20240118	111000	18821935	1876	1876	1876	1876	0
491	20240118	110900	18821935	1876	1876	1876	1876	0
492	20240118	110800	18821935	1876	1876	1876	1876	0
493	20240118	110700	18821935	1876	1876	1876	1876	0
494	20240118	110600	18821935	1876	1876	1876	1876	0
495	20240118	110500	18821935	1876	1876	1876	1876	0
496	20240118	110400	18821935	1876	1876	1876	1876	0
497	20240118	110300	18821935	1876	1876	1876	1876	0
498	20240118	110200	18821935	1876	1876	1876	1876	0
499	20240118	110100	18821935	1876	1876	1876	1876	1
500	20240118	110000	18820059	1879	1879	1879	1879	0
501	20240118	105900	18820059	1879	1879	1879	1879	0
502	20240118	105800	18820059	1879	1879	1879	1879	0
503	20240118	105700	18820059	1879	1879	1879	1879	0
504	20240118	105600	18820059	1879	1879	1879	1879	0
505	20240118	105500	18820059	1879	1879	1879	1879	330
506	20240118	105400	18199989	1876	1876	1876	1876	0
507	20240118	105300	18199989	1876	1876	1876	1876	0
508	20240118	105200	18199989	1876	1876	1876	1876	0
509	20240118	105100	18199989	1876	1876	1876	1876	0
510	20240118	105000	18199989	1876	1876	1876	1876	0
511	20240118	104900	18199989	1876	1876	1876	1876	0
512	20240118	104800	18199989	1876	1876	1876	1876	0
513	20240118	104700	18199989	1876	1876	1876	1876	0
514	20240118	104600	18199989	1876	1876	1876	1876	20
515	20240118	104500	18162469	1877	1877	1877	1877	321
516	20240118	104400	17559952	1879	1879	1879	1879	0
517	20240118	104300	17559952	1879	1879	1879	1879	0
518	20240118	104200	17559952	1879	1879	1879	1879	0
519	20240118	104100	17559952	1879	1876	1879	1876	46
520	20240118	104000	17473558	1869	1869	1869	1869	0
521	20240118	103900	17473558	1869	1869	1869	1869	0
522	20240118	103800	17473558	1869	1869	1869	1869	0
523	20240118	103700	17473558	1869	1869	1869	1869	0
524	20240118	103600	17473558	1869	1869	1869	1869	0
525	20240118	103500	17473558	1869	1869	1869	1869	0
526	20240118	103400	17473558	1869	1869	1869	1869	0
527	20240118	103300	17473558	1869	1869	1869	1869	0
528	20240118	103200	17473558	1869	1869	1869	1869	0
529	20240118	103100	17473558	1869	1869	1869	1869	0
530	20240118	103000	17473558	1869	1869	1869	1869	0
531	20240118	102900	17473558	1869	1869	1869	1869	124
532	20240118	102800	17241802	1869	1869	1869	1869	5
533	20240118	102700	17232457	1869	1869	1869	1869	0
534	20240118	102600	17232457	1869	1870	1870	1869	154
535	20240118	102500	16944500	1870	1870	1870	1870	0
536	20240118	102400	16944500	1870	1870	1870	1870	0
537	20240118	102300	16944500	1870	1870	1870	1870	0
538	20240118	102200	16944500	1870	1870	1870	1870	0
539	20240118	102100	16944500	1870	1870	1870	1870	0
540	20240118	102000	16944500	1870	1870	1870	1870	8
541	20240118	101900	16929540	1880	1880	1880	1880	0
542	20240118	101800	16929540	1880	1880	1880	1880	0
543	20240118	101700	16929540	1880	1880	1880	1880	0
544	20240118	101600	16929540	1880	1880	1880	1880	0
545	20240118	101500	16929540	1880	1880	1880	1880	0
546	20240118	101400	16929540	1880	1880	1880	1880	240
547	20240118	101300	16478340	1880	1880	1880	1880	2
548	20240118	101200	16474580	1880	1880	1880	1880	0
549	20240118	101100	16474580	1880	1880	1880	1880	0
550	20240118	101000	16474580	1880	1880	1880	1880	0
551	20240118	100900	16474580	1880	1880	1880	1880	1
552	20240118	100800	16472700	1880	1870	1880	1870	464
553	20240118	100700	15604990	1870	1870	1870	1870	0
554	20240118	100600	15604990	1870	1870	1870	1870	50
555	20240118	100500	15511490	1870	1870	1870	1870	0
556	20240118	100400	15511490	1870	1870	1870	1870	0
557	20240118	100300	15511490	1870	1870	1870	1870	450
558	20240118	100200	14669990	1880	1880	1880	1880	1
559	20240118	100100	14668110	1880	1880	1880	1880	1
560	20240118	100000	14666230	1880	1880	1880	1880	2
561	20240118	095900	14662470	1880	1880	1880	1880	2
562	20240118	095800	14658710	1880	1880	1880	1880	0
563	20240118	095700	14658710	1880	1880	1880	1880	0
564	20240118	095600	14658710	1880	1880	1880	1880	0
565	20240118	095500	14658710	1880	1874	1880	1874	300
566	20240118	095400	14094740	1870	1870	1870	1870	0
567	20240118	095300	14094740	1870	1870	1870	1870	0
568	20240118	095200	14094740	1870	1870	1870	1870	2000
569	20240118	095100	10354740	1866	1866	1866	1866	0
570	20240118	095000	10354740	1866	1866	1866	1866	0
571	20240118	094900	10354740	1866	1866	1866	1866	0
572	20240118	094800	10354740	1866	1866	1866	1866	0
573	20240118	094700	10354740	1866	1866	1866	1866	0
574	20240118	094600	10354740	1866	1866	1866	1866	0
575	20240118	094500	10354740	1866	1866	1866	1866	0
576	20240118	094400	10354740	1866	1866	1866	1866	0
577	20240118	094300	10354740	1866	1868	1868	1866	36
578	20240118	094200	10287532	1881	1881	1881	1881	0
579	20240118	094100	10287532	1881	1881	1881	1881	0
580	20240118	094000	10287532	1881	1881	1881	1881	0
581	20240118	093900	10287532	1881	1881	1881	1881	0
582	20240118	093800	10287532	1881	1881	1881	1881	1
583	20240118	093700	10285651	1881	1881	1881	1881	1
584	20240118	093600	10283770	1881	1881	1881	1881	0
585	20240118	093500	10283770	1881	1878	1881	1878	100
586	20240118	093400	10095752	1867	1867	1867	1867	0
587	20240118	093300	10095752	1867	1867	1867	1867	0
588	20240118	093200	10095752	1867	1868	1868	1867	200
589	20240118	093100	9722252	1881	1881	1881	1881	0
590	20240118	093000	9722252	1881	1881	1881	1881	0
591	20240118	092900	9722252	1881	1881	1881	1881	0
592	20240118	092800	9722252	1881	1881	1881	1881	0
593	20240118	092700	9722252	1881	1879	1881	1879	500
594	20240118	092600	8781812	1881	1881	1881	1881	0
595	20240118	092500	8781812	1881	1881	1881	1881	0
596	20240118	092400	8781812	1881	1881	1881	1881	0
597	20240118	092300	8781812	1881	1881	1881	1881	0
598	20240118	092200	8781812	1881	1881	1881	1881	0
599	20240118	092100	8781812	1881	1881	1881	1881	0
600	20240118	092000	8781812	1881	1881	1881	1881	0
601	20240118	091900	8781812	1881	1880	1881	1880	355
602	20240118	091800	8114064	1861	1861	1861	1861	0
603	20240118	091700	8114064	1861	1861	1861	1861	0
604	20240118	091600	8114064	1861	1868	1868	1861	356
605	20240118	091500	7451478	1881	1881	1881	1881	0
606	20240118	091400	7451478	1881	1881	1881	1881	102
607	20240118	091300	7259616	1881	1881	1881	1881	0
608	20240118	091200	7259616	1881	1881	1881	1881	0
609	20240118	091100	7259616	1881	1881	1881	1881	0
610	20240118	091000	7259616	1881	1881	1881	1881	10
611	20240118	090900	7240806	1882	1880	1882	1880	110
612	20240118	090800	7034000	1880	1876	1880	1876	20
613	20240118	090700	6996440	1876	1876	1876	1876	401
614	20240118	090600	6244164	1876	1876	1876	1876	0
615	20240118	090500	6244164	1876	1876	1876	1876	0
616	20240118	090400	6244164	1876	1876	1876	1876	0
617	20240118	090300	6244164	1876	1868	1876	1862	42
618	20240118	090200	6165564	1862	1862	1862	1862	0
619	20240118	090100	6165564	1862	1862	1862	1862	1888
620	20240118	090000	2650108	1862	1847	1862	1847	1434