KissMeData/223310/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204500	44633765	1662	1662	1662	1662	1057
3	20240118	204400	44633765	1662	1662	1662	1662	0
4	20240118	204300	44633765	1662	1662	1662	1662	0
5	20240118	204200	44633765	1662	1662	1662	1662	0
6	20240118	204100	44633765	1662	1662	1662	1662	0
7	20240118	204000	44633765	1662	1662	1662	1662	0
8	20240118	203900	44633765	1662	1662	1662	1662	0
9	20240118	203800	44633765	1662	1662	1662	1662	0
10	20240118	203700	44633765	1662	1662	1662	1662	0
11	20240118	203600	44633765	1662	1662	1662	1662	0
12	20240118	203500	44633765	1662	1662	1662	1662	0
13	20240118	203400	44633765	1662	1662	1662	1662	0
14	20240118	203300	44633765	1662	1662	1662	1662	0
15	20240118	203200	44633765	1662	1662	1662	1662	0
16	20240118	203100	44633765	1662	1662	1662	1662	0
17	20240118	203000	44633765	1662	1662	1662	1662	0
18	20240118	202900	44633765	1662	1662	1662	1662	0
19	20240118	202800	44633765	1662	1662	1662	1662	0
20	20240118	202700	44633765	1662	1662	1662	1662	0
21	20240118	202600	44633765	1662	1662	1662	1662	0
22	20240118	202500	44633765	1662	1662	1662	1662	0
23	20240118	202400	44633765	1662	1662	1662	1662	0
24	20240118	202300	44633765	1662	1662	1662	1662	0
25	20240118	202200	44633765	1662	1662	1662	1662	0
26	20240118	202100	44633765	1662	1662	1662	1662	0
27	20240118	202000	44633765	1662	1662	1662	1662	0
28	20240118	201900	44633765	1662	1662	1662	1662	0
29	20240118	201800	44633765	1662	1662	1662	1662	0
30	20240118	201700	44633765	1662	1662	1662	1662	0
31	20240118	201600	44633765	1662	1662	1662	1662	0
32	20240118	201500	44633765	1662	1662	1662	1662	1057
33	20240118	201400	44633765	1662	1662	1662	1662	0
34	20240118	201300	44633765	1662	1662	1662	1662	0
35	20240118	201200	44633765	1662	1662	1662	1662	0
36	20240118	201100	44633765	1662	1662	1662	1662	0
37	20240118	201000	44633765	1662	1662	1662	1662	0
38	20240118	200900	44633765	1662	1662	1662	1662	0
39	20240118	200800	44633765	1662	1662	1662	1662	0
40	20240118	200700	44633765	1662	1662	1662	1662	0
41	20240118	200600	44633765	1662	1662	1662	1662	0
42	20240118	200500	44633765	1662	1662	1662	1662	0
43	20240118	200400	44633765	1662	1662	1662	1662	0
44	20240118	200300	44633765	1662	1662	1662	1662	0
45	20240118	200200	44633765	1662	1662	1662	1662	0
46	20240118	200100	44633765	1662	1662	1662	1662	0
47	20240118	200000	44633765	1662	1662	1662	1662	0
48	20240118	195900	44633765	1662	1662	1662	1662	0
49	20240118	195800	44633765	1662	1662	1662	1662	0
50	20240118	195700	44633765	1662	1662	1662	1662	0
51	20240118	195600	44633765	1662	1662	1662	1662	0
52	20240118	195500	44633765	1662	1662	1662	1662	0
53	20240118	195400	44633765	1662	1662	1662	1662	0
54	20240118	195300	44633765	1662	1662	1662	1662	0
55	20240118	195200	44633765	1662	1662	1662	1662	0
56	20240118	195100	44633765	1662	1662	1662	1662	0
57	20240118	195000	44633765	1662	1662	1662	1662	0
58	20240118	194900	44633765	1662	1662	1662	1662	0
59	20240118	194800	44633765	1662	1662	1662	1662	0
60	20240118	194700	44633765	1662	1662	1662	1662	0
61	20240118	194600	44633765	1662	1662	1662	1662	0
62	20240118	194500	44633765	1662	1662	1662	1662	1057
63	20240118	194400	44633765	1662	1662	1662	1662	0
64	20240118	194300	44633765	1662	1662	1662	1662	0
65	20240118	194200	44633765	1662	1662	1662	1662	0
66	20240118	194100	44633765	1662	1662	1662	1662	0
67	20240118	194000	44633765	1662	1662	1662	1662	0
68	20240118	193900	44633765	1662	1662	1662	1662	0
69	20240118	193800	44633765	1662	1662	1662	1662	0
70	20240118	193700	44633765	1662	1662	1662	1662	0
71	20240118	193600	44633765	1662	1662	1662	1662	0
72	20240118	193500	44633765	1662	1662	1662	1662	0
73	20240118	193400	44633765	1662	1662	1662	1662	0
74	20240118	193300	44633765	1662	1662	1662	1662	0
75	20240118	193200	44633765	1662	1662	1662	1662	0
76	20240118	193100	44633765	1662	1662	1662	1662	0
77	20240118	193000	44633765	1662	1662	1662	1662	0
78	20240118	192900	44633765	1662	1662	1662	1662	0
79	20240118	192800	44633765	1662	1662	1662	1662	0
80	20240118	192700	44633765	1662	1662	1662	1662	0
81	20240118	192600	44633765	1662	1662	1662	1662	0
82	20240118	192500	44633765	1662	1662	1662	1662	0
83	20240118	192400	44633765	1662	1662	1662	1662	0
84	20240118	192300	44633765	1662	1662	1662	1662	0
85	20240118	192200	44633765	1662	1662	1662	1662	0
86	20240118	192100	44633765	1662	1662	1662	1662	0
87	20240118	192000	44633765	1662	1662	1662	1662	0
88	20240118	191900	44633765	1662	1662	1662	1662	0
89	20240118	191800	44633765	1662	1662	1662	1662	0
90	20240118	191700	44633765	1662	1662	1662	1662	0
91	20240118	191600	44633765	1662	1662	1662	1662	0
92	20240118	191500	44633765	1662	1662	1662	1662	1057
93	20240118	191400	44633765	1662	1662	1662	1662	0
94	20240118	191300	44633765	1662	1662	1662	1662	0
95	20240118	191200	44633765	1662	1662	1662	1662	0
96	20240118	191100	44633765	1662	1662	1662	1662	0
97	20240118	191000	44633765	1662	1662	1662	1662	0
98	20240118	190900	44633765	1662	1662	1662	1662	0
99	20240118	190800	44633765	1662	1662	1662	1662	0
100	20240118	190700	44633765	1662	1662	1662	1662	0
101	20240118	190600	44633765	1662	1662	1662	1662	0
102	20240118	190500	44633765	1662	1662	1662	1662	0
103	20240118	190400	44633765	1662	1662	1662	1662	0
104	20240118	190300	44633765	1662	1662	1662	1662	0
105	20240118	190200	44633765	1662	1662	1662	1662	0
106	20240118	190100	44633765	1662	1662	1662	1662	0
107	20240118	190000	44633765	1662	1662	1662	1662	0
108	20240118	185900	44633765	1662	1662	1662	1662	0
109	20240118	185800	44633765	1662	1662	1662	1662	0
110	20240118	185700	44633765	1662	1662	1662	1662	0
111	20240118	185600	44633765	1662	1662	1662	1662	0
112	20240118	185500	44633765	1662	1662	1662	1662	0
113	20240118	185400	44633765	1662	1662	1662	1662	0
114	20240118	185300	44633765	1662	1662	1662	1662	0
115	20240118	185200	44633765	1662	1662	1662	1662	0
116	20240118	185100	44633765	1662	1662	1662	1662	0
117	20240118	185000	44633765	1662	1662	1662	1662	0
118	20240118	184900	44633765	1662	1662	1662	1662	0
119	20240118	184800	44633765	1662	1662	1662	1662	0
120	20240118	184700	44633765	1662	1662	1662	1662	0
121	20240118	184600	44633765	1662	1662	1662	1662	0
122	20240118	184500	44633765	1662	1662	1662	1662	1057
123	20240118	184400	44633765	1662	1662	1662	1662	0
124	20240118	184300	44633765	1662	1662	1662	1662	0
125	20240118	184200	44633765	1662	1662	1662	1662	0
126	20240118	184100	44633765	1662	1662	1662	1662	0
127	20240118	184000	44633765	1662	1662	1662	1662	0
128	20240118	183900	44633765	1662	1662	1662	1662	0
129	20240118	183800	44633765	1662	1662	1662	1662	0
130	20240118	183700	44633765	1662	1662	1662	1662	0
131	20240118	183600	44633765	1662	1662	1662	1662	0
132	20240118	183500	44633765	1662	1662	1662	1662	0
133	20240118	183400	44633765	1662	1662	1662	1662	0
134	20240118	183300	44633765	1662	1662	1662	1662	0
135	20240118	183200	44633765	1662	1662	1662	1662	0
136	20240118	183100	44633765	1662	1662	1662	1662	0
137	20240118	183000	44633765	1662	1662	1662	1662	0
138	20240118	182900	44633765	1662	1662	1662	1662	0
139	20240118	182800	44633765	1662	1662	1662	1662	0
140	20240118	182700	44633765	1662	1662	1662	1662	0
141	20240118	182600	44633765	1662	1662	1662	1662	0
142	20240118	182500	44633765	1662	1662	1662	1662	0
143	20240118	182400	44633765	1662	1662	1662	1662	0
144	20240118	182300	44633765	1662	1662	1662	1662	0
145	20240118	182200	44633765	1662	1662	1662	1662	0
146	20240118	182100	44633765	1662	1662	1662	1662	0
147	20240118	182000	44633765	1662	1662	1662	1662	0
148	20240118	181900	44633765	1662	1662	1662	1662	0
149	20240118	181800	44633765	1662	1662	1662	1662	0
150	20240118	181700	44633765	1662	1662	1662	1662	0
151	20240118	181600	44633765	1662	1662	1662	1662	0
152	20240118	181500	44633765	1662	1662	1662	1662	1057
153	20240118	181400	44633765	1662	1662	1662	1662	0
154	20240118	181300	44633765	1662	1662	1662	1662	0
155	20240118	181200	44633765	1662	1662	1662	1662	0
156	20240118	181100	44633765	1662	1662	1662	1662	0
157	20240118	181000	44633765	1662	1662	1662	1662	0
158	20240118	180900	44633765	1662	1662	1662	1662	0
159	20240118	180800	44633765	1662	1662	1662	1662	0
160	20240118	180700	44633765	1662	1662	1662	1662	0
161	20240118	180600	44633765	1662	1662	1662	1662	0
162	20240118	180500	44633765	1662	1662	1662	1662	0
163	20240118	180400	44633765	1662	1662	1662	1662	0
164	20240118	180300	44633765	1662	1662	1662	1662	0
165	20240118	180200	44633765	1662	1662	1662	1662	0
166	20240118	180100	44633765	1662	1662	1662	1662	0
167	20240118	180000	44633765	1662	1662	1662	1662	0
168	20240118	175900	44633765	1662	1662	1662	1662	0
169	20240118	175800	44633765	1662	1662	1662	1662	0
170	20240118	175700	44633765	1662	1662	1662	1662	0
171	20240118	175600	44633765	1662	1662	1662	1662	0
172	20240118	175500	44633765	1662	1662	1662	1662	0
173	20240118	175400	44633765	1662	1662	1662	1662	0
174	20240118	175300	44633765	1662	1662	1662	1662	0
175	20240118	175200	44633765	1662	1662	1662	1662	0
176	20240118	175100	44633765	1662	1662	1662	1662	0
177	20240118	175000	44633765	1662	1662	1662	1662	0
178	20240118	174900	44633765	1662	1662	1662	1662	0
179	20240118	174800	44633765	1662	1662	1662	1662	0
180	20240118	174700	44633765	1662	1662	1662	1662	0
181	20240118	174600	44633765	1662	1662	1662	1662	0
182	20240118	174500	44633765	1662	1662	1662	1662	1057
183	20240118	174400	44633765	1662	1662	1662	1662	0
184	20240118	174300	44633765	1662	1662	1662	1662	0
185	20240118	174200	44633765	1662	1662	1662	1662	0
186	20240118	174100	44633765	1662	1662	1662	1662	0
187	20240118	174000	44633765	1662	1662	1662	1662	0
188	20240118	173900	44633765	1662	1662	1662	1662	0
189	20240118	173800	44633765	1662	1662	1662	1662	0
190	20240118	173700	44633765	1662	1662	1662	1662	0
191	20240118	173600	44633765	1662	1662	1662	1662	0
192	20240118	173500	44633765	1662	1662	1662	1662	0
193	20240118	173400	44633765	1662	1662	1662	1662	0
194	20240118	173300	44633765	1662	1662	1662	1662	0
195	20240118	173200	44633765	1662	1662	1662	1662	0
196	20240118	173100	44633765	1662	1662	1662	1662	0
197	20240118	173000	44633765	1662	1662	1662	1662	0
198	20240118	172900	44633765	1662	1662	1662	1662	0
199	20240118	172800	44633765	1662	1662	1662	1662	0
200	20240118	172700	44633765	1662	1662	1662	1662	0
201	20240118	172600	44633765	1662	1662	1662	1662	0
202	20240118	172500	44633765	1662	1662	1662	1662	0
203	20240118	172400	44633765	1662	1662	1662	1662	0
204	20240118	172300	44633765	1662	1662	1662	1662	0
205	20240118	172200	44633765	1662	1662	1662	1662	0
206	20240118	172100	44633765	1662	1662	1662	1662	0
207	20240118	172000	44633765	1662	1662	1662	1662	0
208	20240118	171900	44633765	1662	1662	1662	1662	0
209	20240118	171800	44633765	1662	1662	1662	1662	0
210	20240118	171700	44633765	1662	1662	1662	1662	0
211	20240118	171600	44633765	1662	1662	1662	1662	0
212	20240118	171500	44633765	1662	1662	1662	1662	1057
213	20240118	171400	44633765	1662	1662	1662	1662	0
214	20240118	171300	44633765	1662	1662	1662	1662	0
215	20240118	171200	44633765	1662	1662	1662	1662	0
216	20240118	171100	44633765	1662	1662	1662	1662	0
217	20240118	171000	44633765	1662	1662	1662	1662	0
218	20240118	170900	44633765	1662	1662	1662	1662	0
219	20240118	170800	44633765	1662	1662	1662	1662	0
220	20240118	170700	44633765	1662	1662	1662	1662	0
221	20240118	170600	44633765	1662	1662	1662	1662	0
222	20240118	170500	44633765	1662	1662	1662	1662	0
223	20240118	170400	44633765	1662	1662	1662	1662	0
224	20240118	170300	44633765	1662	1662	1662	1662	0
225	20240118	170200	44633765	1662	1662	1662	1662	0
226	20240118	170100	44633765	1662	1662	1662	1662	0
227	20240118	170000	44633765	1662	1662	1662	1662	0
228	20240118	165900	44633765	1662	1662	1662	1662	0
229	20240118	165800	44633765	1662	1662	1662	1662	0
230	20240118	165700	44633765	1662	1662	1662	1662	0
231	20240118	165600	44633765	1662	1662	1662	1662	0
232	20240118	165500	44633765	1662	1662	1662	1662	0
233	20240118	165400	44633765	1662	1662	1662	1662	0
234	20240118	165300	44633765	1662	1662	1662	1662	0
235	20240118	165200	44633765	1662	1662	1662	1662	0
236	20240118	165100	44633765	1662	1662	1662	1662	0
237	20240118	165000	44633765	1662	1662	1662	1662	0
238	20240118	164900	44633765	1662	1662	1662	1662	0
239	20240118	164800	44633765	1662	1662	1662	1662	0
240	20240118	164700	44633765	1662	1662	1662	1662	0
241	20240118	164600	44633765	1662	1662	1662	1662	0
242	20240118	164500	44633765	1662	1662	1662	1662	1057
243	20240118	164400	44633765	1662	1662	1662	1662	0
244	20240118	164300	44633765	1662	1662	1662	1662	0
245	20240118	164200	44633765	1662	1662	1662	1662	0
246	20240118	164100	44633765	1662	1662	1662	1662	0
247	20240118	164000	44633765	1662	1662	1662	1662	0
248	20240118	163900	44633765	1662	1662	1662	1662	0
249	20240118	163800	44633765	1662	1662	1662	1662	0
250	20240118	163700	44633765	1662	1662	1662	1662	0
251	20240118	163600	44633765	1662	1662	1662	1662	0
252	20240118	163500	44633765	1662	1662	1662	1662	0
253	20240118	163400	44633765	1662	1662	1662	1662	0
254	20240118	163300	44633765	1662	1662	1662	1662	0
255	20240118	163200	44633765	1662	1662	1662	1662	0
256	20240118	163100	44633765	1662	1662	1662	1662	0
257	20240118	163000	44633765	1662	1662	1662	1662	0
258	20240118	162900	44633765	1662	1662	1662	1662	0
259	20240118	162800	44633765	1662	1662	1662	1662	0
260	20240118	162700	44633765	1662	1662	1662	1662	0
261	20240118	162600	44633765	1662	1662	1662	1662	0
262	20240118	162500	44633765	1662	1662	1662	1662	0
263	20240118	162400	44633765	1662	1662	1662	1662	0
264	20240118	162300	44633765	1662	1662	1662	1662	0
265	20240118	162200	44633765	1662	1662	1662	1662	0
266	20240118	162100	44633765	1662	1662	1662	1662	0
267	20240118	162000	44633765	1662	1662	1662	1662	0
268	20240118	161900	44633765	1662	1662	1662	1662	0
269	20240118	161800	44633765	1662	1662	1662	1662	0
270	20240118	161700	44633765	1662	1662	1662	1662	0
271	20240118	161600	44633765	1662	1662	1662	1662	0
272	20240118	161500	44633765	1662	1662	1662	1662	1057
273	20240118	161400	44633765	1662	1662	1662	1662	0
274	20240118	161300	44633765	1662	1662	1662	1662	0
275	20240118	161200	44633765	1662	1662	1662	1662	0
276	20240118	161100	44633765	1662	1662	1662	1662	0
277	20240118	161000	44633765	1662	1662	1662	1662	0
278	20240118	160900	44633765	1662	1662	1662	1662	0
279	20240118	160800	44633765	1662	1662	1662	1662	0
280	20240118	160700	44633765	1662	1662	1662	1662	0
281	20240118	160600	44633765	1662	1662	1662	1662	0
282	20240118	160500	44633765	1662	1662	1662	1662	0
283	20240118	160400	44633765	1662	1662	1662	1662	0
284	20240118	160300	44633765	1662	1662	1662	1662	0
285	20240118	160200	44633765	1662	1662	1662	1662	0
286	20240118	160100	44633765	1662	1662	1662	1662	0
287	20240118	160000	44633765	1662	1662	1662	1662	0
288	20240118	155900	44633765	1662	1662	1662	1662	0
289	20240118	155800	44633765	1662	1662	1662	1662	0
290	20240118	155700	44633765	1662	1662	1662	1662	0
291	20240118	155600	44633765	1662	1662	1662	1662	0
292	20240118	155500	44633765	1662	1662	1662	1662	0
293	20240118	155400	44633765	1662	1662	1662	1662	0
294	20240118	155300	44633765	1662	1662	1662	1662	0
295	20240118	155200	44633765	1662	1662	1662	1662	0
296	20240118	155100	44633765	1662	1662	1662	1662	0
297	20240118	155000	44633765	1662	1662	1662	1662	0
298	20240118	154900	44633765	1662	1662	1662	1662	0
299	20240118	154800	44633765	1662	1662	1662	1662	0
300	20240118	154700	44633765	1662	1662	1662	1662	0
301	20240118	154600	44633765	1662	1662	1662	1662	0
302	20240118	154500	44633765	1662	1662	1662	1662	1057
303	20240118	154400	44633765	1662	1662	1662	1662	0
304	20240118	154300	44633765	1662	1662	1662	1662	0
305	20240118	154200	44633765	1662	1662	1662	1662	0
306	20240118	154100	44633765	1662	1662	1662	1662	0
307	20240118	154000	44633765	1662	1662	1662	1662	0
308	20240118	153900	44633765	1662	1662	1662	1662	0
309	20240118	153800	44633765	1662	1662	1662	1662	0
310	20240118	153700	44633765	1662	1662	1662	1662	0
311	20240118	153600	44633765	1662	1662	1662	1662	0
312	20240118	153500	44633765	1662	1662	1662	1662	0
313	20240118	153400	44633765	1662	1662	1662	1662	0
314	20240118	153300	44633765	1662	1662	1662	1662	0
315	20240118	153200	44633765	1662	1662	1662	1662	0
316	20240118	153100	44633765	1662	1662	1662	1662	0
317	20240118	153000	44633765	1662	1662	1662	1662	1057
318	20240118	152900	42877031	1680	1680	1680	1680	0
319	20240118	152800	42877031	1680	1680	1680	1680	0
320	20240118	152700	42877031	1680	1680	1680	1680	0
321	20240118	152600	42877031	1680	1680	1680	1680	0
322	20240118	152500	42877031	1680	1680	1680	1680	0
323	20240118	152400	42877031	1680	1680	1680	1680	0
324	20240118	152300	42877031	1680	1680	1680	1680	0
325	20240118	152200	42877031	1680	1680	1680	1680	0
326	20240118	152100	42877031	1680	1680	1680	1680	0
327	20240118	152000	42877031	1680	1680	1680	1680	0
328	20240118	151900	42877031	1680	1680	1680	1680	299
329	20240118	151800	42374711	1680	1680	1680	1680	0
330	20240118	151700	42374711	1680	1680	1680	1680	126
331	20240118	151600	42163031	1670	1670	1670	1670	0
332	20240118	151500	42163031	1670	1670	1670	1670	154
333	20240118	151400	41905851	1680	1679	1680	1679	1000
334	20240118	151300	40226565	1680	1680	1680	1680	0
335	20240118	151200	40226565	1680	1680	1680	1680	0
336	20240118	151100	40226565	1680	1680	1680	1680	0
337	20240118	151000	40226565	1680	1680	1680	1680	0
338	20240118	150900	40226565	1680	1680	1680	1680	0
339	20240118	150800	40226565	1680	1680	1680	1680	0
340	20240118	150700	40226565	1680	1680	1680	1680	0
341	20240118	150600	40226565	1680	1680	1680	1680	0
342	20240118	150500	40226565	1680	1680	1680	1680	0
343	20240118	150400	40226565	1680	1680	1680	1680	0
344	20240118	150300	40226565	1680	1680	1680	1680	0
345	20240118	150200	40226565	1680	1680	1680	1680	0
346	20240118	150100	40226565	1680	1680	1680	1680	0
347	20240118	150000	40226565	1680	1680	1680	1680	0
348	20240118	145900	40226565	1680	1671	1680	1671	24
349	20240118	145800	40186335	1670	1670	1670	1670	0
350	20240118	145700	40186335	1670	1670	1670	1670	0
351	20240118	145600	40186335	1670	1670	1670	1670	35
352	20240118	145500	40127885	1670	1670	1670	1670	0
353	20240118	145400	40127885	1670	1670	1670	1670	0
354	20240118	145300	40127885	1670	1670	1670	1670	152
355	20240118	145200	39874045	1670	1670	1670	1670	0
356	20240118	145100	39874045	1670	1670	1670	1670	0
357	20240118	145000	39874045	1670	1670	1670	1670	0
358	20240118	144900	39874045	1670	1670	1670	1670	0
359	20240118	144800	39874045	1670	1670	1670	1670	5
360	20240118	144700	39865695	1669	1669	1669	1669	7
361	20240118	144600	39854012	1668	1668	1668	1668	0
362	20240118	144500	39854012	1668	1668	1668	1668	0
363	20240118	144400	39854012	1668	1667	1668	1667	25
364	20240118	144300	39812323	1666	1666	1666	1666	70
365	20240118	144200	39695703	1666	1666	1666	1666	0
366	20240118	144100	39695703	1666	1666	1666	1666	0
367	20240118	144000	39695703	1666	1666	1666	1666	0
368	20240118	143900	39695703	1666	1666	1666	1666	0
369	20240118	143800	39695703	1666	1666	1666	1666	0
370	20240118	143700	39695703	1666	1666	1666	1666	0
371	20240118	143600	39695703	1666	1666	1666	1666	0
372	20240118	143500	39695703	1666	1666	1666	1666	0
373	20240118	143400	39695703	1666	1666	1666	1666	2
374	20240118	143300	39692371	1666	1666	1666	1666	3
375	20240118	143200	39687373	1666	1666	1666	1666	0
376	20240118	143100	39687373	1666	1666	1666	1666	0
377	20240118	143000	39687373	1666	1666	1666	1666	2
378	20240118	142900	39684041	1664	1664	1664	1664	0
379	20240118	142800	39684041	1664	1664	1664	1664	0
380	20240118	142700	39684041	1664	1664	1664	1664	0
381	20240118	142600	39684041	1664	1664	1664	1664	0
382	20240118	142500	39684041	1664	1664	1664	1664	0
383	20240118	142400	39684041	1664	1664	1664	1664	0
384	20240118	142300	39684041	1664	1664	1664	1664	0
385	20240118	142200	39684041	1664	1664	1664	1664	0
386	20240118	142100	39684041	1664	1664	1664	1664	0
387	20240118	142000	39684041	1664	1664	1664	1664	0
388	20240118	141900	39684041	1664	1664	1664	1664	0
389	20240118	141800	39684041	1664	1664	1664	1664	0
390	20240118	141700	39684041	1664	1664	1664	1664	0
391	20240118	141600	39684041	1664	1664	1664	1664	0
392	20240118	141500	39684041	1664	1664	1664	1664	0
393	20240118	141400	39684041	1664	1664	1664	1664	0
394	20240118	141300	39684041	1664	1664	1664	1664	0
395	20240118	141200	39684041	1664	1664	1664	1664	1
396	20240118	141100	39682377	1660	1660	1660	1660	0
397	20240118	141000	39682377	1660	1660	1660	1660	0
398	20240118	140900	39682377	1660	1664	1664	1660	47
399	20240118	140800	39604252	1664	1664	1664	1664	248
400	20240118	140700	39191580	1664	1666	1666	1664	51
401	20240118	140600	39106714	1664	1664	1664	1664	0
402	20240118	140500	39106714	1664	1664	1664	1664	0
403	20240118	140400	39106714	1664	1664	1664	1664	7
404	20240118	140300	39095066	1664	1664	1664	1664	0
405	20240118	140200	39095066	1664	1664	1664	1664	0
406	20240118	140100	39095066	1664	1664	1664	1664	0
407	20240118	140000	39095066	1664	1664	1664	1664	1
408	20240118	135900	39093402	1664	1664	1664	1664	0
409	20240118	135800	39093402	1664	1664	1664	1664	0
410	20240118	135700	39093402	1664	1664	1664	1664	100
411	20240118	135600	38927002	1665	1665	1665	1665	0
412	20240118	135500	38927002	1665	1665	1665	1665	101
413	20240118	135400	38758837	1669	1669	1669	1669	0
414	20240118	135300	38758837	1669	1669	1669	1669	72
415	20240118	135200	38638669	1665	1665	1665	1665	0
416	20240118	135100	38638669	1665	1665	1665	1665	0
417	20240118	135000	38638669	1665	1665	1665	1665	0
418	20240118	134900	38638669	1665	1665	1665	1665	0
419	20240118	134800	38638669	1665	1665	1665	1665	0
420	20240118	134700	38638669	1665	1665	1665	1665	100
421	20240118	134600	38472169	1665	1666	1666	1665	400
422	20240118	134500	37805868	1667	1667	1667	1667	0
423	20240118	134400	37805868	1667	1668	1668	1667	14
424	20240118	134300	37782528	1669	1670	1670	1669	73
425	20240118	134200	37660666	1680	1679	1680	1679	100
426	20240118	134100	37492672	1669	1669	1669	1669	0
427	20240118	134000	37492672	1669	1669	1669	1669	0
428	20240118	133900	37492672	1669	1669	1669	1669	0
429	20240118	133800	37492672	1669	1669	1669	1669	312
430	20240118	133700	36971944	1680	1680	1680	1680	1
431	20240118	133600	36970264	1680	1680	1680	1680	0
432	20240118	133500	36970264	1680	1680	1680	1680	0
433	20240118	133400	36970264	1680	1680	1680	1680	0
434	20240118	133300	36970264	1680	1680	1680	1680	0
435	20240118	133200	36970264	1680	1680	1680	1680	0
436	20240118	133100	36970264	1680	1680	1680	1680	0
437	20240118	133000	36970264	1680	1680	1680	1680	0
438	20240118	132900	36970264	1680	1680	1680	1680	0
439	20240118	132800	36970264	1680	1680	1680	1680	0
440	20240118	132700	36970264	1680	1680	1680	1680	0
441	20240118	132600	36970264	1680	1680	1680	1680	0
442	20240118	132500	36970264	1680	1680	1680	1680	0
443	20240118	132400	36970264	1680	1680	1680	1680	0
444	20240118	132300	36970264	1680	1680	1680	1680	65
445	20240118	132200	36861064	1680	1680	1680	1680	0
446	20240118	132100	36861064	1680	1680	1680	1680	0
447	20240118	132000	36861064	1680	1680	1680	1680	2
448	20240118	131900	36857704	1680	1680	1680	1680	0
449	20240118	131800	36857704	1680	1678	1680	1678	1405
450	20240118	131700	34497526	1664	1664	1664	1664	0
451	20240118	131600	34497526	1664	1664	1664	1664	0
452	20240118	131500	34497526	1664	1664	1664	1664	0
453	20240118	131400	34497526	1664	1664	1664	1664	0
454	20240118	131300	34497526	1664	1664	1664	1664	0
455	20240118	131200	34497526	1664	1664	1664	1664	0
456	20240118	131100	34497526	1664	1664	1664	1664	0
457	20240118	131000	34497526	1664	1666	1666	1664	1008
458	20240118	130900	32819413	1679	1679	1679	1679	0
459	20240118	130800	32819413	1679	1679	1679	1679	0
460	20240118	130700	32819413	1679	1679	1679	1679	0
461	20240118	130600	32819413	1679	1679	1679	1679	1
462	20240118	130500	32817734	1679	1679	1679	1679	0
463	20240118	130400	32817734	1679	1679	1679	1679	0
464	20240118	130300	32817734	1679	1679	1679	1679	0
465	20240118	130200	32817734	1679	1679	1679	1679	0
466	20240118	130100	32817734	1679	1678	1679	1678	129
467	20240118	130000	32601189	1665	1665	1665	1665	0
468	20240118	125900	32601189	1665	1679	1679	1665	230
469	20240118	125800	32217403	1678	1665	1678	1665	623
470	20240118	125700	31172399	1665	1665	1665	1665	0
471	20240118	125600	31172399	1665	1665	1665	1665	0
472	20240118	125500	31172399	1665	1665	1665	1665	0
473	20240118	125400	31172399	1665	1665	1665	1665	0
474	20240118	125300	31172399	1665	1665	1665	1665	0
475	20240118	125200	31172399	1665	1667	1667	1665	200
476	20240118	125100	30839270	1679	1679	1679	1679	0
477	20240118	125000	30839270	1679	1679	1679	1679	0
478	20240118	124900	30839270	1679	1679	1679	1679	1
479	20240118	124800	30837591	1666	1669	1669	1666	238
480	20240118	124700	30440583	1679	1679	1679	1679	0
481	20240118	124600	30440583	1679	1679	1679	1679	1
482	20240118	124500	30438904	1667	1667	1667	1667	0
483	20240118	124400	30438904	1667	1667	1667	1667	0
484	20240118	124300	30438904	1667	1678	1678	1667	239
485	20240118	124200	30038446	1678	1678	1678	1678	0
486	20240118	124100	30038446	1678	1678	1678	1678	0
487	20240118	124000	30038446	1678	1678	1678	1678	0
488	20240118	123900	30038446	1678	1678	1678	1678	3
489	20240118	123800	30033412	1678	1678	1678	1678	0
490	20240118	123700	30033412	1678	1678	1678	1678	0
491	20240118	123600	30033412	1678	1678	1678	1678	3
492	20240118	123500	30028378	1678	1678	1678	1678	0
493	20240118	123400	30028378	1678	1678	1678	1678	0
494	20240118	123300	30028378	1678	1678	1678	1678	3
495	20240118	123200	30023344	1678	1678	1678	1678	4
496	20240118	123100	30016632	1678	1678	1678	1678	3
497	20240118	123000	30011598	1678	1679	1679	1678	67
498	20240118	122900	29899108	1679	1679	1679	1679	0
499	20240118	122800	29899108	1679	1679	1679	1679	3
500	20240118	122700	29894071	1679	1679	1679	1679	0
501	20240118	122600	29894071	1679	1679	1679	1679	0
502	20240118	122500	29894071	1679	1679	1679	1679	3
503	20240118	122400	29889034	1679	1679	1679	1679	10
504	20240118	122300	29872244	1679	1679	1679	1679	0
505	20240118	122200	29872244	1679	1679	1679	1679	0
506	20240118	122100	29872244	1679	1679	1679	1679	1
507	20240118	122000	29870565	1679	1679	1679	1679	0
508	20240118	121900	29870565	1679	1679	1679	1679	0
509	20240118	121800	29870565	1679	1679	1679	1679	3
510	20240118	121700	29865528	1679	1679	1679	1679	0
511	20240118	121600	29865528	1679	1679	1679	1679	0
512	20240118	121500	29865528	1679	1679	1679	1679	3
513	20240118	121400	29860491	1679	1679	1679	1679	0
514	20240118	121300	29860491	1679	1679	1679	1679	0
515	20240118	121200	29860491	1679	1679	1679	1679	13
516	20240118	121100	29838664	1678	1678	1678	1678	0
517	20240118	121000	29838664	1678	1678	1678	1678	0
518	20240118	120900	29838664	1678	1678	1678	1678	0
519	20240118	120800	29838664	1678	1678	1678	1678	0
520	20240118	120700	29838664	1678	1678	1678	1678	10
521	20240118	120600	29821884	1679	1679	1679	1679	0
522	20240118	120500	29821884	1679	1679	1679	1679	0
523	20240118	120400	29821884	1679	1679	1679	1679	0
524	20240118	120300	29821884	1679	1679	1679	1679	0
525	20240118	120200	29821884	1679	1679	1679	1679	41
526	20240118	120100	29753045	1680	1680	1680	1680	0
527	20240118	120000	29753045	1680	1680	1680	1680	0
528	20240118	115900	29753045	1680	1680	1680	1680	0
529	20240118	115800	29753045	1680	1680	1680	1680	0
530	20240118	115700	29753045	1680	1680	1680	1680	0
531	20240118	115600	29753045	1680	1680	1680	1680	0
532	20240118	115500	29753045	1680	1680	1680	1680	0
533	20240118	115400	29753045	1680	1680	1680	1680	0
534	20240118	115300	29753045	1680	1680	1680	1680	0
535	20240118	115200	29753045	1680	1680	1680	1680	0
536	20240118	115100	29753045	1680	1680	1680	1680	0
537	20240118	115000	29753045	1680	1680	1680	1680	0
538	20240118	114900	29753045	1680	1680	1680	1680	0
539	20240118	114800	29753045	1680	1680	1680	1680	0
540	20240118	114700	29753045	1680	1680	1680	1680	0
541	20240118	114600	29753045	1680	1680	1680	1680	0
542	20240118	114500	29753045	1680	1680	1680	1680	3
543	20240118	114400	29748005	1680	1680	1680	1680	0
544	20240118	114300	29748005	1680	1680	1680	1680	1
545	20240118	114200	29746325	1679	1679	1679	1679	0
546	20240118	114100	29746325	1679	1679	1679	1679	0
547	20240118	114000	29746325	1679	1679	1679	1679	0
548	20240118	113900	29746325	1679	1679	1679	1679	4
549	20240118	113800	29739609	1679	1679	1679	1679	0
550	20240118	113700	29739609	1679	1679	1679	1679	4
551	20240118	113600	29732893	1679	1679	1679	1679	0
552	20240118	113500	29732893	1679	1679	1679	1679	134
553	20240118	113400	29507907	1680	1680	1680	1680	0
554	20240118	113300	29507907	1680	1680	1680	1680	15
555	20240118	113200	29482707	1680	1680	1680	1680	0
556	20240118	113100	29482707	1680	1680	1680	1680	0
557	20240118	113000	29482707	1680	1680	1680	1680	0
558	20240118	112900	29482707	1680	1680	1680	1680	1
559	20240118	112800	29481027	1679	1679	1679	1679	0
560	20240118	112700	29481027	1679	1679	1679	1679	0
561	20240118	112600	29481027	1679	1679	1679	1679	0
562	20240118	112500	29481027	1679	1679	1679	1679	0
563	20240118	112400	29481027	1679	1679	1679	1679	0
564	20240118	112300	29481027	1679	1679	1679	1679	4
565	20240118	112200	29474311	1680	1680	1680	1680	0
566	20240118	112100	29474311	1680	1680	1680	1680	0
567	20240118	112000	29474311	1680	1680	1680	1680	0
568	20240118	111900	29474311	1680	1680	1680	1680	0
569	20240118	111800	29474311	1680	1680	1680	1680	0
570	20240118	111700	29474311	1680	1680	1680	1680	0
571	20240118	111600	29474311	1680	1680	1680	1680	1
572	20240118	111500	29472631	1678	1678	1678	1678	30
573	20240118	111400	29422291	1680	1680	1680	1680	0
574	20240118	111300	29422291	1680	1680	1680	1680	0
575	20240118	111200	29422291	1680	1680	1680	1680	10
576	20240118	111100	29405491	1680	1680	1680	1680	0
577	20240118	111000	29405491	1680	1680	1680	1680	0
578	20240118	110900	29405491	1680	1680	1680	1680	0
579	20240118	110800	29405491	1680	1680	1680	1680	0
580	20240118	110700	29405491	1680	1680	1680	1680	0
581	20240118	110600	29405491	1680	1680	1680	1680	0
582	20240118	110500	29405491	1680	1680	1680	1680	0
583	20240118	110400	29405491	1680	1680	1680	1680	0
584	20240118	110300	29405491	1680	1680	1680	1680	0
585	20240118	110200	29405491	1680	1680	1680	1680	0
586	20240118	110100	29405491	1680	1680	1680	1680	0
587	20240118	110000	29405491	1680	1680	1680	1680	0
588	20240118	105900	29405491	1680	1680	1680	1680	0
589	20240118	105800	29405491	1680	1680	1680	1680	0
590	20240118	105700	29405491	1680	1680	1680	1680	0
591	20240118	105600	29405491	1680	1680	1680	1680	1
592	20240118	105500	29403811	1677	1677	1677	1677	0
593	20240118	105400	29403811	1677	1677	1677	1677	0
594	20240118	105300	29403811	1677	1677	1677	1677	0
595	20240118	105200	29403811	1677	1677	1677	1677	0
596	20240118	105100	29403811	1677	1677	1677	1677	0
597	20240118	105000	29403811	1677	1677	1677	1677	0
598	20240118	104900	29403811	1677	1677	1677	1677	0
599	20240118	104800	29403811	1677	1677	1677	1677	0
600	20240118	104700	29403811	1677	1677	1677	1677	0
601	20240118	104600	29403811	1677	1677	1677	1677	0
602	20240118	104500	29403811	1677	1677	1677	1677	0
603	20240118	104400	29403811	1677	1677	1677	1677	0
604	20240118	104300	29403811	1677	1677	1677	1677	1
605	20240118	104200	29402134	1680	1680	1680	1680	0
606	20240118	104100	29402134	1680	1680	1680	1680	0
607	20240118	104000	29402134	1680	1680	1680	1680	0
608	20240118	103900	29402134	1680	1680	1680	1680	0
609	20240118	103800	29402134	1680	1680	1680	1680	0
610	20240118	103700	29402134	1680	1680	1680	1680	0
611	20240118	103600	29402134	1680	1680	1680	1680	0
612	20240118	103500	29402134	1680	1680	1680	1680	0
613	20240118	103400	29402134	1680	1680	1680	1680	0
614	20240118	103300	29402134	1680	1680	1680	1680	0
615	20240118	103200	29402134	1680	1680	1680	1680	0
616	20240118	103100	29402134	1680	1680	1680	1680	0
617	20240118	103000	29402134	1680	1680	1680	1680	0
618	20240118	102900	29402134	1680	1680	1680	1680	10
619	20240118	102800	29385334	1680	1680	1680	1680	0
620	20240118	102700	29385334	1680	1680	1680	1680	0
621	20240118	102600	29385334	1680	1680	1680	1680	0
622	20240118	102500	29385334	1680	1680	1680	1680	0
623	20240118	102400	29385334	1680	1680	1680	1680	0
624	20240118	102300	29385334	1680	1680	1680	1680	9
625	20240118	102200	29370214	1680	1680	1680	1680	0
626	20240118	102100	29370214	1680	1680	1680	1680	0
627	20240118	102000	29370214	1680	1680	1680	1680	0
628	20240118	101900	29370214	1680	1680	1680	1680	40
629	20240118	101800	29303014	1680	1679	1680	1679	595
630	20240118	101700	28303620	1679	1679	1679	1679	1174
631	20240118	101600	26332474	1679	1679	1679	1679	495
632	20240118	101500	25501369	1679	1679	1679	1679	10
633	20240118	101400	25484579	1678	1677	1678	1677	10
634	20240118	101300	25467804	1676	1676	1676	1676	0
635	20240118	101200	25467804	1676	1676	1676	1676	5
636	20240118	101100	25459424	1676	1676	1676	1676	0
637	20240118	101000	25459424	1676	1674	1676	1674	15
638	20240118	100900	25434299	1673	1673	1673	1673	505
639	20240118	100800	24589434	1672	1668	1672	1668	491
640	20240118	100700	23769818	1668	1668	1668	1668	1
641	20240118	100600	23768150	1667	1667	1667	1667	336
642	20240118	100500	23208038	1667	1667	1667	1667	0
643	20240118	100400	23208038	1667	1667	1667	1667	100
644	20240118	100300	23041338	1664	1664	1664	1664	50
645	20240118	100200	22958138	1664	1664	1664	1664	0
646	20240118	100100	22958138	1664	1664	1664	1664	0
647	20240118	100000	22958138	1664	1665	1665	1656	579
648	20240118	095900	21998146	1665	1665	1665	1665	0
649	20240118	095800	21998146	1665	1665	1665	1665	18
650	20240118	095700	21968176	1665	1665	1665	1665	20
651	20240118	095600	21934876	1664	1664	1664	1664	115
652	20240118	095500	21743516	1664	1664	1664	1664	17
653	20240118	095400	21715228	1665	1665	1665	1665	0
654	20240118	095300	21715228	1665	1665	1665	1665	0
655	20240118	095200	21715228	1665	1665	1665	1665	28
656	20240118	095100	21668608	1665	1665	1665	1665	0
657	20240118	095000	21668608	1665	1665	1665	1665	0
658	20240118	094900	21668608	1665	1667	1667	1665	37
659	20240118	094800	21606933	1667	1667	1667	1667	0
660	20240118	094700	21606933	1667	1667	1667	1667	0
661	20240118	094600	21606933	1667	1667	1667	1667	35
662	20240118	094500	21548588	1665	1664	1665	1664	30
663	20240118	094400	21498653	1668	1668	1668	1668	0
664	20240118	094300	21498653	1668	1668	1668	1668	0
665	20240118	094200	21498653	1668	1668	1668	1668	0
666	20240118	094100	21498653	1668	1668	1668	1668	0
667	20240118	094000	21498653	1668	1665	1668	1665	638
668	20240118	093900	20435546	1665	1665	1665	1665	0
669	20240118	093800	20435546	1665	1665	1665	1665	6
670	20240118	093700	20425556	1665	1665	1665	1665	1
671	20240118	093600	20423891	1664	1664	1664	1664	1
672	20240118	093500	20422227	1664	1664	1664	1664	127
673	20240118	093400	20210899	1664	1664	1664	1664	2
674	20240118	093300	20207571	1664	1664	1664	1664	2
675	20240118	093200	20204243	1657	1664	1664	1657	42
676	20240118	093100	20134635	1664	1664	1664	1664	2
677	20240118	093000	20131307	1664	1664	1664	1664	2
678	20240118	092900	20127979	1664	1664	1664	1664	4
679	20240118	092800	20121323	1664	1664	1664	1664	53
680	20240118	092700	20033131	1664	1664	1664	1664	2
681	20240118	092600	20029803	1664	1664	1664	1664	2
682	20240118	092500	20026475	1664	1664	1664	1664	2
683	20240118	092400	20023147	1664	1664	1664	1664	2
684	20240118	092300	20019819	1664	1664	1664	1664	8
685	20240118	092200	20006507	1664	1664	1664	1664	2
686	20240118	092100	20003179	1664	1664	1664	1664	5
687	20240118	092000	19994859	1664	1664	1664	1664	9
688	20240118	091900	19979883	1664	1664	1664	1664	5
689	20240118	091800	19971563	1656	1664	1664	1656	286
690	20240118	091700	19497822	1665	1665	1665	1665	500
691	20240118	091600	18665322	1665	1665	1665	1665	6
692	20240118	091500	18655332	1665	1665	1665	1665	69
693	20240118	091400	18540447	1665	1658	1665	1658	21
694	20240118	091300	18505545	1657	1656	1657	1656	208
695	20240118	091200	18161095	1656	1656	1656	1656	2
696	20240118	091100	18157783	1656	1656	1656	1656	2
697	20240118	091000	18154471	1656	1651	1656	1651	3
698	20240118	090900	18149508	1656	1656	1656	1656	3
699	20240118	090800	18144540	1651	1663	1663	1651	794
700	20240118	090700	16832878	1663	1663	1663	1663	2
701	20240118	090600	16829552	1663	1663	1663	1663	102
702	20240118	090500	16659926	1664	1651	1664	1651	1553
703	20240118	090400	14095897	1651	1657	1657	1651	1132
704	20240118	090300	12226135	1657	1657	1657	1657	0
705	20240118	090200	12226135	1657	1661	1661	1657	2007
706	20240118	090100	8893714	1662	1663	1669	1662	1426
707	20240118	090000	6523632	1662	1662	1662	1662	3816