KissMeData/069330/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194800	146093322	1600	1600	1600	1600	1639
3	20240118	194700	146093322	1600	1600	1600	1600	0
4	20240118	194600	146093322	1600	1600	1600	1600	0
5	20240118	194500	146093322	1600	1600	1600	1600	0
6	20240118	194400	146093322	1600	1600	1600	1600	0
7	20240118	194300	146093322	1600	1600	1600	1600	0
8	20240118	194200	146093322	1600	1600	1600	1600	0
9	20240118	194100	146093322	1600	1600	1600	1600	0
10	20240118	194000	146093322	1600	1600	1600	1600	0
11	20240118	193900	146093322	1600	1600	1600	1600	0
12	20240118	193800	146093322	1600	1600	1600	1600	0
13	20240118	193700	146093322	1600	1600	1600	1600	0
14	20240118	193600	146093322	1600	1600	1600	1600	0
15	20240118	193500	146093322	1600	1600	1600	1600	0
16	20240118	193400	146093322	1600	1600	1600	1600	0
17	20240118	193300	146093322	1600	1600	1600	1600	0
18	20240118	193200	146093322	1600	1600	1600	1600	0
19	20240118	193100	146093322	1600	1600	1600	1600	0
20	20240118	193000	146093322	1600	1600	1600	1600	0
21	20240118	192900	146093322	1600	1600	1600	1600	0
22	20240118	192800	146093322	1600	1600	1600	1600	0
23	20240118	192700	146093322	1600	1600	1600	1600	0
24	20240118	192600	146093322	1600	1600	1600	1600	0
25	20240118	192500	146093322	1600	1600	1600	1600	0
26	20240118	192400	146093322	1600	1600	1600	1600	0
27	20240118	192300	146093322	1600	1600	1600	1600	0
28	20240118	192200	146093322	1600	1600	1600	1600	0
29	20240118	192100	146093322	1600	1600	1600	1600	0
30	20240118	192000	146093322	1600	1600	1600	1600	0
31	20240118	191900	146093322	1600	1600	1600	1600	0
32	20240118	191800	146093322	1600	1600	1600	1600	1639
33	20240118	191700	146093322	1600	1600	1600	1600	0
34	20240118	191600	146093322	1600	1600	1600	1600	0
35	20240118	191500	146093322	1600	1600	1600	1600	0
36	20240118	191400	146093322	1600	1600	1600	1600	0
37	20240118	191300	146093322	1600	1600	1600	1600	0
38	20240118	191200	146093322	1600	1600	1600	1600	0
39	20240118	191100	146093322	1600	1600	1600	1600	0
40	20240118	191000	146093322	1600	1600	1600	1600	0
41	20240118	190900	146093322	1600	1600	1600	1600	0
42	20240118	190800	146093322	1600	1600	1600	1600	0
43	20240118	190700	146093322	1600	1600	1600	1600	0
44	20240118	190600	146093322	1600	1600	1600	1600	0
45	20240118	190500	146093322	1600	1600	1600	1600	0
46	20240118	190400	146093322	1600	1600	1600	1600	0
47	20240118	190300	146093322	1600	1600	1600	1600	0
48	20240118	190200	146093322	1600	1600	1600	1600	0
49	20240118	190100	146093322	1600	1600	1600	1600	0
50	20240118	190000	146093322	1600	1600	1600	1600	0
51	20240118	185900	146093322	1600	1600	1600	1600	0
52	20240118	185800	146093322	1600	1600	1600	1600	0
53	20240118	185700	146093322	1600	1600	1600	1600	0
54	20240118	185600	146093322	1600	1600	1600	1600	0
55	20240118	185500	146093322	1600	1600	1600	1600	0
56	20240118	185400	146093322	1600	1600	1600	1600	0
57	20240118	185300	146093322	1600	1600	1600	1600	0
58	20240118	185200	146093322	1600	1600	1600	1600	0
59	20240118	185100	146093322	1600	1600	1600	1600	0
60	20240118	185000	146093322	1600	1600	1600	1600	0
61	20240118	184900	146093322	1600	1600	1600	1600	0
62	20240118	184800	146093322	1600	1600	1600	1600	1639
63	20240118	184700	146093322	1600	1600	1600	1600	0
64	20240118	184600	146093322	1600	1600	1600	1600	0
65	20240118	184500	146093322	1600	1600	1600	1600	0
66	20240118	184400	146093322	1600	1600	1600	1600	0
67	20240118	184300	146093322	1600	1600	1600	1600	0
68	20240118	184200	146093322	1600	1600	1600	1600	0
69	20240118	184100	146093322	1600	1600	1600	1600	0
70	20240118	184000	146093322	1600	1600	1600	1600	0
71	20240118	183900	146093322	1600	1600	1600	1600	0
72	20240118	183800	146093322	1600	1600	1600	1600	0
73	20240118	183700	146093322	1600	1600	1600	1600	0
74	20240118	183600	146093322	1600	1600	1600	1600	0
75	20240118	183500	146093322	1600	1600	1600	1600	0
76	20240118	183400	146093322	1600	1600	1600	1600	0
77	20240118	183300	146093322	1600	1600	1600	1600	0
78	20240118	183200	146093322	1600	1600	1600	1600	0
79	20240118	183100	146093322	1600	1600	1600	1600	0
80	20240118	183000	146093322	1600	1600	1600	1600	0
81	20240118	182900	146093322	1600	1600	1600	1600	0
82	20240118	182800	146093322	1600	1600	1600	1600	0
83	20240118	182700	146093322	1600	1600	1600	1600	0
84	20240118	182600	146093322	1600	1600	1600	1600	0
85	20240118	182500	146093322	1600	1600	1600	1600	0
86	20240118	182400	146093322	1600	1600	1600	1600	0
87	20240118	182300	146093322	1600	1600	1600	1600	0
88	20240118	182200	146093322	1600	1600	1600	1600	0
89	20240118	182100	146093322	1600	1600	1600	1600	0
90	20240118	182000	146093322	1600	1600	1600	1600	0
91	20240118	181900	146093322	1600	1600	1600	1600	0
92	20240118	181800	146093322	1600	1600	1600	1600	1639
93	20240118	181700	146093322	1600	1600	1600	1600	0
94	20240118	181600	146093322	1600	1600	1600	1600	0
95	20240118	181500	146093322	1600	1600	1600	1600	0
96	20240118	181400	146093322	1600	1600	1600	1600	0
97	20240118	181300	146093322	1600	1600	1600	1600	0
98	20240118	181200	146093322	1600	1600	1600	1600	0
99	20240118	181100	146093322	1600	1600	1600	1600	0
100	20240118	181000	146093322	1600	1600	1600	1600	0
101	20240118	180900	146093322	1600	1600	1600	1600	0
102	20240118	180800	146093322	1600	1600	1600	1600	0
103	20240118	180700	146093322	1600	1600	1600	1600	0
104	20240118	180600	146093322	1600	1600	1600	1600	0
105	20240118	180500	146093322	1600	1600	1600	1600	0
106	20240118	180400	146093322	1600	1600	1600	1600	0
107	20240118	180300	146093322	1600	1600	1600	1600	0
108	20240118	180200	146093322	1600	1600	1600	1600	0
109	20240118	180100	146093322	1600	1600	1600	1600	0
110	20240118	180000	146093322	1600	1600	1600	1600	0
111	20240118	175900	146093322	1600	1600	1600	1600	0
112	20240118	175800	146093322	1600	1600	1600	1600	0
113	20240118	175700	146093322	1600	1600	1600	1600	0
114	20240118	175600	146093322	1600	1600	1600	1600	0
115	20240118	175500	146093322	1600	1600	1600	1600	0
116	20240118	175400	146093322	1600	1600	1600	1600	0
117	20240118	175300	146093322	1600	1600	1600	1600	0
118	20240118	175200	146093322	1600	1600	1600	1600	0
119	20240118	175100	146093322	1600	1600	1600	1600	0
120	20240118	175000	146093322	1600	1600	1600	1600	0
121	20240118	174900	146093322	1600	1600	1600	1600	0
122	20240118	174800	146093322	1600	1600	1600	1600	1639
123	20240118	174700	146093322	1600	1600	1600	1600	0
124	20240118	174600	146093322	1600	1600	1600	1600	0
125	20240118	174500	146093322	1600	1600	1600	1600	0
126	20240118	174400	146093322	1600	1600	1600	1600	0
127	20240118	174300	146093322	1600	1600	1600	1600	0
128	20240118	174200	146093322	1600	1600	1600	1600	0
129	20240118	174100	146093322	1600	1600	1600	1600	0
130	20240118	174000	146093322	1600	1600	1600	1600	0
131	20240118	173900	146093322	1600	1600	1600	1600	0
132	20240118	173800	146093322	1600	1600	1600	1600	0
133	20240118	173700	146093322	1600	1600	1600	1600	0
134	20240118	173600	146093322	1600	1600	1600	1600	0
135	20240118	173500	146093322	1600	1600	1600	1600	0
136	20240118	173400	146093322	1600	1600	1600	1600	0
137	20240118	173300	146093322	1600	1600	1600	1600	0
138	20240118	173200	146093322	1600	1600	1600	1600	0
139	20240118	173100	146093322	1600	1600	1600	1600	0
140	20240118	173000	146093322	1600	1600	1600	1600	0
141	20240118	172900	146093322	1600	1600	1600	1600	0
142	20240118	172800	146093322	1600	1600	1600	1600	0
143	20240118	172700	146093322	1600	1600	1600	1600	0
144	20240118	172600	146093322	1600	1600	1600	1600	0
145	20240118	172500	146093322	1600	1600	1600	1600	0
146	20240118	172400	146093322	1600	1600	1600	1600	0
147	20240118	172300	146093322	1600	1600	1600	1600	0
148	20240118	172200	146093322	1600	1600	1600	1600	0
149	20240118	172100	146093322	1600	1600	1600	1600	0
150	20240118	172000	146093322	1600	1600	1600	1600	0
151	20240118	171900	146093322	1600	1600	1600	1600	0
152	20240118	171800	146093322	1600	1600	1600	1600	1639
153	20240118	171700	146093322	1600	1600	1600	1600	0
154	20240118	171600	146093322	1600	1600	1600	1600	0
155	20240118	171500	146093322	1600	1600	1600	1600	0
156	20240118	171400	146093322	1600	1600	1600	1600	0
157	20240118	171300	146093322	1600	1600	1600	1600	0
158	20240118	171200	146093322	1600	1600	1600	1600	0
159	20240118	171100	146093322	1600	1600	1600	1600	0
160	20240118	171000	146093322	1600	1600	1600	1600	0
161	20240118	170900	146093322	1600	1600	1600	1600	0
162	20240118	170800	146093322	1600	1600	1600	1600	0
163	20240118	170700	146093322	1600	1600	1600	1600	0
164	20240118	170600	146093322	1600	1600	1600	1600	0
165	20240118	170500	146093322	1600	1600	1600	1600	0
166	20240118	170400	146093322	1600	1600	1600	1600	0
167	20240118	170300	146093322	1600	1600	1600	1600	0
168	20240118	170200	146093322	1600	1600	1600	1600	0
169	20240118	170100	146093322	1600	1600	1600	1600	0
170	20240118	170000	146093322	1600	1600	1600	1600	0
171	20240118	165900	146093322	1600	1600	1600	1600	0
172	20240118	165800	146093322	1600	1600	1600	1600	0
173	20240118	165700	146093322	1600	1600	1600	1600	0
174	20240118	165600	146093322	1600	1600	1600	1600	0
175	20240118	165500	146093322	1600	1600	1600	1600	0
176	20240118	165400	146093322	1600	1600	1600	1600	0
177	20240118	165300	146093322	1600	1600	1600	1600	0
178	20240118	165200	146093322	1600	1600	1600	1600	0
179	20240118	165100	146093322	1600	1600	1600	1600	0
180	20240118	165000	146093322	1600	1600	1600	1600	0
181	20240118	164900	146093322	1600	1600	1600	1600	0
182	20240118	164800	146093322	1600	1600	1600	1600	1639
183	20240118	164700	146093322	1600	1600	1600	1600	0
184	20240118	164600	146093322	1600	1600	1600	1600	0
185	20240118	164500	146093322	1600	1600	1600	1600	0
186	20240118	164400	146093322	1600	1600	1600	1600	0
187	20240118	164300	146093322	1600	1600	1600	1600	0
188	20240118	164200	146093322	1600	1600	1600	1600	0
189	20240118	164100	146093322	1600	1600	1600	1600	0
190	20240118	164000	146093322	1600	1600	1600	1600	0
191	20240118	163900	146093322	1600	1600	1600	1600	0
192	20240118	163800	146093322	1600	1600	1600	1600	0
193	20240118	163700	146093322	1600	1600	1600	1600	0
194	20240118	163600	146093322	1600	1600	1600	1600	0
195	20240118	163500	146093322	1600	1600	1600	1600	0
196	20240118	163400	146093322	1600	1600	1600	1600	0
197	20240118	163300	146093322	1600	1600	1600	1600	0
198	20240118	163200	146093322	1600	1600	1600	1600	0
199	20240118	163100	146093322	1600	1600	1600	1600	0
200	20240118	163000	146093322	1600	1600	1600	1600	0
201	20240118	162900	146093322	1600	1600	1600	1600	0
202	20240118	162800	146093322	1600	1600	1600	1600	0
203	20240118	162700	146093322	1600	1600	1600	1600	0
204	20240118	162600	146093322	1600	1600	1600	1600	0
205	20240118	162500	146093322	1600	1600	1600	1600	0
206	20240118	162400	146093322	1600	1600	1600	1600	0
207	20240118	162300	146093322	1600	1600	1600	1600	0
208	20240118	162200	146093322	1600	1600	1600	1600	0
209	20240118	162100	146093322	1600	1600	1600	1600	0
210	20240118	162000	146093322	1600	1600	1600	1600	0
211	20240118	161900	146093322	1600	1600	1600	1600	0
212	20240118	161800	146093322	1600	1600	1600	1600	1639
213	20240118	161700	146093322	1600	1600	1600	1600	0
214	20240118	161600	146093322	1600	1600	1600	1600	0
215	20240118	161500	146093322	1600	1600	1600	1600	0
216	20240118	161400	146093322	1600	1600	1600	1600	0
217	20240118	161300	146093322	1600	1600	1600	1600	0
218	20240118	161200	146093322	1600	1600	1600	1600	0
219	20240118	161100	146093322	1600	1600	1600	1600	0
220	20240118	161000	146093322	1600	1600	1600	1600	0
221	20240118	160900	146093322	1600	1600	1600	1600	0
222	20240118	160800	146093322	1600	1600	1600	1600	0
223	20240118	160700	146093322	1600	1600	1600	1600	0
224	20240118	160600	146093322	1600	1600	1600	1600	0
225	20240118	160500	146093322	1600	1600	1600	1600	0
226	20240118	160400	146093322	1600	1600	1600	1600	0
227	20240118	160300	146093322	1600	1600	1600	1600	0
228	20240118	160200	146093322	1600	1600	1600	1600	0
229	20240118	160100	146093322	1600	1600	1600	1600	0
230	20240118	160000	146093322	1600	1600	1600	1600	0
231	20240118	155900	146093322	1600	1600	1600	1600	0
232	20240118	155800	146093322	1600	1600	1600	1600	0
233	20240118	155700	146093322	1600	1600	1600	1600	0
234	20240118	155600	146093322	1600	1600	1600	1600	0
235	20240118	155500	146093322	1600	1600	1600	1600	0
236	20240118	155400	146093322	1600	1600	1600	1600	0
237	20240118	155300	146093322	1600	1600	1600	1600	0
238	20240118	155200	146093322	1600	1600	1600	1600	0
239	20240118	155100	146093322	1600	1600	1600	1600	0
240	20240118	155000	146093322	1600	1600	1600	1600	0
241	20240118	154900	146093322	1600	1600	1600	1600	0
242	20240118	154800	146093322	1600	1600	1600	1600	1639
243	20240118	154700	146093322	1600	1600	1600	1600	0
244	20240118	154600	146093322	1600	1600	1600	1600	0
245	20240118	154500	146093322	1600	1600	1600	1600	0
246	20240118	154400	146093322	1600	1600	1600	1600	0
247	20240118	154300	146093322	1600	1600	1600	1600	0
248	20240118	154200	146093322	1600	1600	1600	1600	0
249	20240118	154100	146093322	1600	1600	1600	1600	0
250	20240118	154000	146093322	1600	1600	1600	1600	0
251	20240118	153900	146093322	1600	1600	1600	1600	0
252	20240118	153800	146093322	1600	1600	1600	1600	0
253	20240118	153700	146093322	1600	1600	1600	1600	0
254	20240118	153600	146093322	1600	1600	1600	1600	0
255	20240118	153500	146093322	1600	1600	1600	1600	0
256	20240118	153400	146093322	1600	1600	1600	1600	0
257	20240118	153300	146093322	1600	1600	1600	1600	0
258	20240118	153200	146093322	1600	1600	1600	1600	0
259	20240118	153100	146093322	1600	1600	1600	1600	0
260	20240118	153000	146093322	1600	1600	1600	1600	1639
261	20240118	152900	143470922	1590	1590	1590	1590	0
262	20240118	152800	143470922	1590	1590	1590	1590	0
263	20240118	152700	143470922	1590	1590	1590	1590	0
264	20240118	152600	143470922	1590	1590	1590	1590	0
265	20240118	152500	143470922	1590	1590	1590	1590	0
266	20240118	152400	143470922	1590	1590	1590	1590	0
267	20240118	152300	143470922	1590	1590	1590	1590	0
268	20240118	152200	143470922	1590	1590	1590	1590	0
269	20240118	152100	143470922	1590	1590	1590	1590	0
270	20240118	152000	143470922	1590	1590	1590	1590	0
271	20240118	151900	143470922	1590	1589	1590	1589	907
272	20240118	151800	142029432	1589	1589	1589	1589	0
273	20240118	151700	142029432	1589	1589	1589	1589	0
274	20240118	151600	142029432	1589	1589	1589	1589	0
275	20240118	151500	142029432	1589	1589	1589	1589	0
276	20240118	151400	142029432	1589	1589	1589	1589	30
277	20240118	151300	141981762	1589	1589	1589	1589	100
278	20240118	151200	141822862	1589	1589	1589	1589	0
279	20240118	151100	141822862	1589	1589	1589	1589	0
280	20240118	151000	141822862	1589	1589	1589	1589	0
281	20240118	150900	141822862	1589	1589	1589	1589	0
282	20240118	150800	141822862	1589	1589	1589	1589	44
283	20240118	150700	141752946	1585	1585	1585	1585	0
284	20240118	150600	141752946	1585	1585	1585	1585	886
285	20240118	150500	140348636	1585	1585	1585	1585	0
286	20240118	150400	140348636	1585	1585	1585	1585	0
287	20240118	150300	140348636	1585	1585	1585	1585	0
288	20240118	150200	140348636	1585	1585	1585	1585	0
289	20240118	150100	140348636	1585	1585	1585	1585	55
290	20240118	150000	140261461	1590	1590	1590	1590	0
291	20240118	145900	140261461	1590	1590	1590	1590	0
292	20240118	145800	140261461	1590	1590	1590	1590	0
293	20240118	145700	140261461	1590	1590	1590	1590	0
294	20240118	145600	140261461	1590	1590	1590	1590	0
295	20240118	145500	140261461	1590	1590	1590	1590	0
296	20240118	145400	140261461	1590	1590	1590	1590	0
297	20240118	145300	140261461	1590	1590	1590	1590	84
298	20240118	145200	140127901	1581	1582	1582	1581	300
299	20240118	145100	139653515	1584	1584	1584	1584	0
300	20240118	145000	139653515	1584	1584	1584	1584	0
301	20240118	144900	139653515	1584	1584	1584	1584	30
302	20240118	144800	139605995	1581	1588	1588	1581	607
303	20240118	144700	138645756	1587	1587	1587	1587	0
304	20240118	144600	138645756	1587	1587	1587	1587	0
305	20240118	144500	138645756	1587	1587	1587	1587	0
306	20240118	144400	138645756	1587	1587	1587	1587	6
307	20240118	144300	138636234	1587	1587	1587	1587	0
308	20240118	144200	138636234	1587	1587	1587	1587	0
309	20240118	144100	138636234	1587	1587	1587	1587	0
310	20240118	144000	138636234	1587	1586	1587	1586	10
311	20240118	143900	138620365	1588	1588	1588	1588	0
312	20240118	143800	138620365	1588	1588	1588	1588	0
313	20240118	143700	138620365	1588	1588	1588	1588	0
314	20240118	143600	138620365	1588	1588	1588	1588	0
315	20240118	143500	138620365	1588	1588	1588	1588	0
316	20240118	143400	138620365	1588	1588	1588	1588	0
317	20240118	143300	138620365	1588	1588	1588	1588	0
318	20240118	143200	138620365	1588	1588	1588	1588	0
319	20240118	143100	138620365	1588	1579	1588	1579	2
320	20240118	143000	138617198	1580	1580	1580	1580	750
321	20240118	142900	137432198	1580	1580	1580	1580	1
322	20240118	142800	137430618	1588	1588	1588	1588	52
323	20240118	142700	137348042	1580	1580	1580	1580	0
324	20240118	142600	137348042	1580	1580	1580	1580	0
325	20240118	142500	137348042	1580	1580	1580	1580	0
326	20240118	142400	137348042	1580	1580	1580	1580	100
327	20240118	142300	137190042	1579	1580	1580	1579	2001
328	20240118	142200	134030343	1587	1579	1587	1579	226
329	20240118	142100	133673281	1579	1579	1579	1579	0
330	20240118	142000	133673281	1579	1579	1579	1579	0
331	20240118	141900	133673281	1579	1579	1579	1579	0
332	20240118	141800	133673281	1579	1579	1579	1579	0
333	20240118	141700	133673281	1579	1579	1579	1579	0
334	20240118	141600	133673281	1579	1579	1579	1579	0
335	20240118	141500	133673281	1579	1579	1579	1579	0
336	20240118	141400	133673281	1579	1579	1579	1579	0
337	20240118	141300	133673281	1579	1579	1579	1579	23
338	20240118	141200	133636964	1589	1589	1589	1589	0
339	20240118	141100	133636964	1589	1589	1589	1589	1
340	20240118	141000	133635375	1579	1579	1579	1579	0
341	20240118	140900	133635375	1579	1579	1579	1579	0
342	20240118	140800	133635375	1579	1579	1579	1579	0
343	20240118	140700	133635375	1579	1579	1579	1579	0
344	20240118	140600	133635375	1579	1579	1579	1579	0
345	20240118	140500	133635375	1579	1579	1579	1579	0
346	20240118	140400	133635375	1579	1579	1579	1579	5
347	20240118	140300	133627480	1578	1578	1578	1578	0
348	20240118	140200	133627480	1578	1578	1578	1578	0
349	20240118	140100	133627480	1578	1578	1578	1578	0
350	20240118	140000	133627480	1578	1578	1578	1578	0
351	20240118	135900	133627480	1578	1581	1581	1578	205
352	20240118	135800	133303973	1581	1578	1581	1578	72
353	20240118	135700	133190216	1578	1578	1578	1578	25
354	20240118	135600	133150766	1577	1577	1577	1577	0
355	20240118	135500	133150766	1577	1577	1577	1577	0
356	20240118	135400	133150766	1577	1580	1584	1577	439
357	20240118	135300	132456847	1581	1583	1583	1581	758
358	20240118	135200	131258296	1583	1583	1583	1583	0
359	20240118	135100	131258296	1583	1583	1583	1583	12
360	20240118	135000	131239300	1583	1583	1583	1583	100
361	20240118	134900	131081000	1583	1583	1583	1583	0
362	20240118	134800	131081000	1583	1585	1585	1583	1136
363	20240118	134700	129281294	1585	1586	1586	1585	554
364	20240118	134600	128402703	1587	1587	1587	1587	44
365	20240118	134500	128332875	1587	1591	1591	1587	8
366	20240118	134400	128320157	1591	1591	1591	1591	0
367	20240118	134300	128320157	1591	1591	1591	1591	0
368	20240118	134200	128320157	1591	1591	1591	1591	1
369	20240118	134100	128318566	1593	1593	1593	1593	0
370	20240118	134000	128318566	1593	1593	1593	1593	0
371	20240118	133900	128318566	1593	1593	1593	1593	0
372	20240118	133800	128318566	1593	1593	1593	1593	0
373	20240118	133700	128318566	1593	1593	1593	1593	165
374	20240118	133600	128055721	1595	1595	1595	1595	0
375	20240118	133500	128055721	1595	1594	1595	1593	839
376	20240118	133400	126718346	1594	1594	1594	1594	0
377	20240118	133300	126718346	1594	1595	1595	1594	195
378	20240118	133200	126407331	1596	1596	1596	1596	159
379	20240118	133100	126153567	1600	1600	1600	1600	0
380	20240118	133000	126153567	1600	1600	1600	1600	0
381	20240118	132900	126153567	1600	1600	1600	1600	52
382	20240118	132800	126070367	1596	1596	1596	1596	24
383	20240118	132700	126032063	1600	1600	1600	1600	0
384	20240118	132600	126032063	1600	1600	1600	1600	0
385	20240118	132500	126032063	1600	1600	1600	1600	0
386	20240118	132400	126032063	1600	1600	1600	1600	0
387	20240118	132300	126032063	1600	1600	1600	1600	0
388	20240118	132200	126032063	1600	1600	1600	1600	1
389	20240118	132100	126030463	1593	1593	1593	1593	0
390	20240118	132000	126030463	1593	1593	1593	1593	0
391	20240118	131900	126030463	1593	1593	1593	1593	0
392	20240118	131800	126030463	1593	1593	1593	1593	0
393	20240118	131700	126030463	1593	1593	1593	1593	0
394	20240118	131600	126030463	1593	1593	1593	1593	0
395	20240118	131500	126030463	1593	1593	1593	1593	0
396	20240118	131400	126030463	1593	1593	1593	1593	0
397	20240118	131300	126030463	1593	1593	1593	1593	0
398	20240118	131200	126030463	1593	1593	1593	1593	0
399	20240118	131100	126030463	1593	1593	1593	1593	0
400	20240118	131000	126030463	1593	1595	1595	1593	753
401	20240118	130900	124829908	1600	1600	1600	1600	0
402	20240118	130800	124829908	1600	1600	1600	1600	1
403	20240118	130700	124828308	1594	1594	1594	1594	0
404	20240118	130600	124828308	1594	1594	1594	1594	0
405	20240118	130500	124828308	1594	1594	1594	1594	0
406	20240118	130400	124828308	1594	1594	1594	1594	0
407	20240118	130300	124828308	1594	1594	1594	1594	0
408	20240118	130200	124828308	1594	1594	1594	1594	0
409	20240118	130100	124828308	1594	1593	1594	1593	78
410	20240118	130000	124704044	1593	1593	1593	1593	0
411	20240118	125900	124704044	1593	1592	1593	1592	9
412	20240118	125800	124689715	1590	1590	1590	1590	0
413	20240118	125700	124689715	1590	1590	1590	1590	0
414	20240118	125600	124689715	1590	1590	1590	1590	26
415	20240118	125500	124648375	1590	1590	1590	1590	72
416	20240118	125400	124533895	1590	1590	1590	1590	0
417	20240118	125300	124533895	1590	1590	1590	1590	0
418	20240118	125200	124533895	1590	1590	1590	1590	0
419	20240118	125100	124533895	1590	1590	1590	1590	0
420	20240118	125000	124533895	1590	1590	1590	1590	0
421	20240118	124900	124533895	1590	1591	1593	1589	191
422	20240118	124800	124229717	1589	1589	1589	1589	0
423	20240118	124700	124229717	1589	1589	1589	1589	0
424	20240118	124600	124229717	1589	1589	1589	1589	1
425	20240118	124500	124228128	1591	1591	1591	1591	1
426	20240118	124400	124226537	1586	1586	1586	1586	0
427	20240118	124300	124226537	1586	1586	1586	1586	0
428	20240118	124200	124226537	1586	1586	1586	1586	0
429	20240118	124100	124226537	1586	1586	1586	1586	0
430	20240118	124000	124226537	1586	1586	1586	1586	0
431	20240118	123900	124226537	1586	1586	1586	1586	0
432	20240118	123800	124226537	1586	1586	1586	1586	0
433	20240118	123700	124226537	1586	1586	1586	1586	0
434	20240118	123600	124226537	1586	1586	1586	1586	0
435	20240118	123500	124226537	1586	1586	1586	1586	0
436	20240118	123400	124226537	1586	1586	1586	1586	0
437	20240118	123300	124226537	1586	1586	1586	1586	1
438	20240118	123200	124224951	1592	1592	1592	1592	243
439	20240118	123100	123838095	1590	1589	1590	1589	145
440	20240118	123000	123607565	1583	1583	1583	1583	0
441	20240118	122900	123607565	1583	1583	1583	1583	1
442	20240118	122800	123605982	1587	1587	1587	1587	15
443	20240118	122700	123582177	1587	1587	1587	1587	0
444	20240118	122600	123582177	1587	1587	1587	1587	168
445	20240118	122500	123315561	1587	1587	1587	1587	0
446	20240118	122400	123315561	1587	1587	1587	1587	0
447	20240118	122300	123315561	1587	1585	1587	1585	44
448	20240118	122200	123245819	1579	1579	1579	1579	0
449	20240118	122100	123245819	1579	1579	1579	1579	0
450	20240118	122000	123245819	1579	1579	1579	1579	0
451	20240118	121900	123245819	1579	1579	1579	1579	0
452	20240118	121800	123245819	1579	1579	1579	1579	0
453	20240118	121700	123245819	1579	1583	1583	1579	550
454	20240118	121600	122376936	1584	1584	1584	1584	17
455	20240118	121500	122350008	1585	1585	1585	1585	0
456	20240118	121400	122350008	1585	1585	1585	1585	0
457	20240118	121300	122350008	1585	1585	1585	1585	0
458	20240118	121200	122350008	1585	1585	1585	1585	0
459	20240118	121100	122350008	1585	1585	1585	1585	0
460	20240118	121000	122350008	1585	1585	1585	1585	0
461	20240118	120900	122350008	1585	1585	1585	1585	0
462	20240118	120800	122350008	1585	1585	1585	1585	0
463	20240118	120700	122350008	1585	1585	1585	1585	0
464	20240118	120600	122350008	1585	1585	1585	1585	20
465	20240118	120500	122318308	1585	1584	1585	1584	6
466	20240118	120400	122308799	1580	1580	1580	1580	0
467	20240118	120300	122308799	1580	1579	1580	1579	15
468	20240118	120200	122285100	1580	1580	1580	1580	0
469	20240118	120100	122285100	1580	1580	1580	1580	0
470	20240118	120000	122285100	1580	1580	1580	1580	0
471	20240118	115900	122285100	1580	1579	1580	1579	98
472	20240118	115800	122130271	1578	1581	1581	1578	400
473	20240118	115700	121497875	1585	1585	1585	1585	0
474	20240118	115600	121497875	1585	1585	1585	1585	0
475	20240118	115500	121497875	1585	1585	1585	1585	2
476	20240118	115400	121494705	1581	1581	1581	1581	0
477	20240118	115300	121494705	1581	1581	1581	1581	0
478	20240118	115200	121494705	1581	1581	1581	1581	0
479	20240118	115100	121494705	1581	1581	1581	1581	1
480	20240118	115000	121493124	1585	1585	1585	1585	0
481	20240118	114900	121493124	1585	1585	1585	1585	0
482	20240118	114800	121493124	1585	1585	1585	1585	0
483	20240118	114700	121493124	1585	1585	1585	1585	0
484	20240118	114600	121493124	1585	1585	1585	1585	0
485	20240118	114500	121493124	1585	1585	1585	1585	0
486	20240118	114400	121493124	1585	1584	1585	1584	44
487	20240118	114300	121423385	1580	1583	1585	1580	89
488	20240118	114200	121282347	1579	1579	1579	1579	0
489	20240118	114100	121282347	1579	1579	1579	1579	0
490	20240118	114000	121282347	1579	1579	1579	1579	0
491	20240118	113900	121282347	1579	1579	1579	1579	0
492	20240118	113800	121282347	1579	1579	1579	1579	0
493	20240118	113700	121282347	1579	1579	1579	1579	0
494	20240118	113600	121282347	1579	1579	1579	1579	10
495	20240118	113500	121266557	1574	1574	1574	1574	0
496	20240118	113400	121266557	1574	1574	1574	1574	0
497	20240118	113300	121266557	1574	1574	1574	1574	0
498	20240118	113200	121266557	1574	1574	1574	1574	0
499	20240118	113100	121266557	1574	1575	1576	1574	1248
500	20240118	113000	119299725	1576	1576	1576	1576	73
501	20240118	112900	119184677	1576	1576	1576	1576	0
502	20240118	112800	119184677	1576	1576	1576	1576	0
503	20240118	112700	119184677	1576	1576	1576	1576	27
504	20240118	112600	119142125	1574	1574	1574	1574	0
505	20240118	112500	119142125	1574	1581	1581	1574	715
506	20240118	112400	118012426	1581	1581	1581	1581	5
507	20240118	112300	118004521	1580	1580	1580	1580	0
508	20240118	112200	118004521	1580	1580	1580	1580	0
509	20240118	112100	118004521	1580	1581	1581	1580	538
510	20240118	112000	117154420	1580	1581	1581	1580	3
511	20240118	111900	117149679	1580	1580	1580	1580	0
512	20240118	111800	117149679	1580	1582	1582	1580	2279
513	20240118	111700	113548697	1579	1579	1579	1579	0
514	20240118	111600	113548697	1579	1579	1579	1579	0
515	20240118	111500	113548697	1579	1589	1589	1579	13
516	20240118	111400	113528050	1579	1579	1579	1579	1
517	20240118	111300	113526471	1590	1590	1590	1590	0
518	20240118	111200	113526471	1590	1590	1590	1590	10
519	20240118	111100	113510571	1574	1581	1581	1574	291
520	20240118	111000	113051676	1581	1581	1581	1581	1
521	20240118	110900	113050095	1592	1581	1592	1580	1788
522	20240118	110800	110224121	1580	1583	1583	1580	2000
523	20240118	110700	107061432	1583	1583	1583	1583	0
524	20240118	110600	107061432	1583	1583	1583	1583	1
525	20240118	110500	107059849	1590	1590	1590	1590	0
526	20240118	110400	107059849	1590	1590	1590	1590	0
527	20240118	110300	107059849	1590	1589	1590	1589	227
528	20240118	110200	106699020	1580	1591	1591	1580	4000
529	20240118	110100	100368820	1590	1590	1590	1590	0
530	20240118	110000	100368820	1590	1590	1590	1590	1
531	20240118	105900	100367230	1600	1594	1600	1581	1004
532	20240118	105800	98777538	1595	1595	1595	1595	1836
533	20240118	105700	95849118	1595	1595	1595	1595	384
534	20240118	105600	95236638	1595	1596	1596	1595	531
535	20240118	105500	94389683	1597	1597	1597	1597	2000
536	20240118	105400	91195683	1597	1599	1599	1597	100
537	20240118	105300	91035902	1597	1597	1597	1597	0
538	20240118	105200	91035902	1597	1597	1597	1597	1
539	20240118	105100	91034305	1597	1597	1597	1597	0
540	20240118	105000	91034305	1597	1603	1603	1597	808
541	20240118	104900	89742664	1603	1603	1603	1603	0
542	20240118	104800	89742664	1603	1603	1603	1603	60
543	20240118	104700	89646484	1603	1603	1603	1603	200
544	20240118	104600	89325884	1602	1602	1602	1602	0
545	20240118	104500	89325884	1602	1602	1602	1602	98
546	20240118	104400	89168888	1602	1602	1602	1602	0
547	20240118	104300	89168888	1602	1602	1602	1602	0
548	20240118	104200	89168888	1602	1602	1602	1602	0
549	20240118	104100	89168888	1602	1602	1602	1602	0
550	20240118	104000	89168888	1602	1602	1602	1602	0
551	20240118	103900	89168888	1602	1602	1602	1602	0
552	20240118	103800	89168888	1602	1602	1602	1602	1
553	20240118	103700	89167286	1601	1601	1601	1601	0
554	20240118	103600	89167286	1601	1602	1602	1601	70
555	20240118	103500	89055148	1598	1598	1598	1598	0
556	20240118	103400	89055148	1598	1598	1598	1598	0
557	20240118	103300	89055148	1598	1598	1598	1598	0
558	20240118	103200	89055148	1598	1598	1598	1598	0
559	20240118	103100	89055148	1598	1598	1598	1598	0
560	20240118	103000	89055148	1598	1598	1598	1598	0
561	20240118	102900	89055148	1598	1598	1598	1598	0
562	20240118	102800	89055148	1598	1601	1601	1598	1634
563	20240118	102700	86441692	1607	1607	1607	1607	0
564	20240118	102600	86441692	1607	1607	1607	1607	0
565	20240118	102500	86441692	1607	1607	1607	1607	0
566	20240118	102400	86441692	1607	1607	1607	1607	0
567	20240118	102300	86441692	1607	1606	1607	1606	2
568	20240118	102200	86438479	1599	1599	1599	1599	0
569	20240118	102100	86438479	1599	1599	1599	1599	0
570	20240118	102000	86438479	1599	1599	1599	1599	0
571	20240118	101900	86438479	1599	1599	1599	1599	0
572	20240118	101800	86438479	1599	1599	1599	1599	0
573	20240118	101700	86438479	1599	1599	1599	1599	1
574	20240118	101600	86436880	1610	1610	1610	1610	0
575	20240118	101500	86436880	1610	1610	1610	1610	381
576	20240118	101400	85823470	1610	1610	1611	1610	2792
577	20240118	101300	81325832	1611	1607	1611	1607	958
578	20240118	101200	79784910	1606	1603	1606	1603	2487
579	20240118	101100	75794478	1603	1603	1603	1603	0
580	20240118	101000	75794478	1603	1603	1603	1603	1
581	20240118	100900	75792875	1602	1596	1602	1596	1850
582	20240118	100800	72832695	1593	1593	1593	1593	0
583	20240118	100700	72832695	1593	1593	1593	1593	0
584	20240118	100600	72832695	1593	1593	1593	1593	0
585	20240118	100500	72832695	1593	1593	1593	1593	0
586	20240118	100400	72832695	1593	1593	1593	1593	0
587	20240118	100300	72832695	1593	1593	1593	1593	0
588	20240118	100200	72832695	1593	1600	1600	1593	1380
589	20240118	100100	70625108	1592	1592	1592	1592	0
590	20240118	100000	70625108	1592	1592	1592	1592	1101
591	20240118	095900	68872316	1592	1592	1592	1592	0
592	20240118	095800	68872316	1592	1592	1592	1592	200
593	20240118	095700	68553916	1592	1600	1600	1592	290
594	20240118	095600	68091996	1600	1600	1600	1600	50
595	20240118	095500	68011996	1600	1600	1600	1600	120
596	20240118	095400	67819996	1600	1600	1600	1600	1
597	20240118	095300	67818396	1600	1600	1600	1600	3
598	20240118	095200	67813596	1600	1600	1600	1590	101
599	20240118	095100	67652006	1600	1600	1600	1600	529
600	20240118	095000	66805606	1589	1598	1600	1589	2525
601	20240118	094900	62781659	1598	1598	1598	1598	0
602	20240118	094800	62781659	1598	1593	1598	1593	540
603	20240118	094700	61919654	1593	1592	1593	1592	8
604	20240118	094600	61906911	1585	1585	1585	1585	0
605	20240118	094500	61906911	1585	1585	1585	1585	1
606	20240118	094400	61905326	1585	1585	1585	1585	2
607	20240118	094300	61902156	1585	1585	1585	1585	2
608	20240118	094200	61898986	1574	1574	1574	1574	0
609	20240118	094100	61898986	1574	1574	1574	1574	0
610	20240118	094000	61898986	1574	1574	1574	1574	0
611	20240118	093900	61898986	1574	1574	1574	1574	0
612	20240118	093800	61898986	1574	1574	1574	1574	0
613	20240118	093700	61898986	1574	1594	1594	1566	701
614	20240118	093600	60786362	1594	1594	1594	1594	39
615	20240118	093500	60724196	1594	1594	1594	1594	0
616	20240118	093400	60724196	1594	1594	1594	1594	0
617	20240118	093300	60724196	1594	1594	1594	1594	600
618	20240118	093200	59767796	1594	1594	1594	1594	34
619	20240118	093100	59713600	1594	1595	1595	1594	120
620	20240118	093000	59522300	1597	1597	1597	1597	11
621	20240118	092900	59504733	1597	1597	1597	1597	0
622	20240118	092800	59504733	1597	1597	1597	1597	0
623	20240118	092700	59504733	1597	1586	1597	1586	347
624	20240118	092600	58954380	1586	1586	1586	1586	0
625	20240118	092500	58954380	1586	1586	1586	1586	700
626	20240118	092400	57844180	1586	1586	1586	1586	0
627	20240118	092300	57844180	1586	1586	1586	1586	0
628	20240118	092200	57844180	1586	1586	1586	1586	1
629	20240118	092100	57842594	1593	1588	1599	1585	228
630	20240118	092000	57478803	1593	1594	1594	1593	426
631	20240118	091900	56799800	1601	1601	1601	1601	0
632	20240118	091800	56799800	1601	1601	1601	1601	0
633	20240118	091700	56799800	1601	1601	1602	1601	499
634	20240118	091600	56000787	1601	1599	1601	1599	1343
635	20240118	091500	53851874	1594	1599	1599	1594	105
636	20240118	091400	53684249	1594	1594	1594	1594	100
637	20240118	091300	53524849	1599	1594	1602	1594	7795
638	20240118	091200	41057133	1593	1585	1593	1585	1931
639	20240118	091100	37985024	1565	1589	1589	1565	343
640	20240118	091000	37445829	1589	1585	1591	1585	2381
641	20240118	090900	33662544	1588	1560	1588	1560	1444
642	20240118	090800	31373287	1560	1560	1560	1560	105
643	20240118	090700	31209487	1560	1560	1560	1560	1
644	20240118	090600	31207927	1560	1560	1560	1560	9
645	20240118	090500	31193887	1563	1563	1576	1563	12183
646	20240118	090400	12006745	1570	1570	1570	1570	111
647	20240118	090300	11832475	1563	1563	1563	1563	5159
648	20240118	090200	3768958	1540	1540	1540	1540	0
649	20240118	090100	3768958	1540	1540	1540	1540	0
650	20240118	090000	3768958	1540	1563	1563	1536	2410