KissMeData/093240/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200400	130204980	1327	1327	1327	1327	1407
3	20240118	200300	130204980	1327	1327	1327	1327	0
4	20240118	200200	130204980	1327	1327	1327	1327	0
5	20240118	200100	130204980	1327	1327	1327	1327	0
6	20240118	200000	130204980	1327	1327	1327	1327	0
7	20240118	195900	130204980	1327	1327	1327	1327	0
8	20240118	195800	130204980	1327	1327	1327	1327	0
9	20240118	195700	130204980	1327	1327	1327	1327	0
10	20240118	195600	130204980	1327	1327	1327	1327	0
11	20240118	195500	130204980	1327	1327	1327	1327	0
12	20240118	195400	130204980	1327	1327	1327	1327	0
13	20240118	195300	130204980	1327	1327	1327	1327	0
14	20240118	195200	130204980	1327	1327	1327	1327	0
15	20240118	195100	130204980	1327	1327	1327	1327	0
16	20240118	195000	130204980	1327	1327	1327	1327	0
17	20240118	194900	130204980	1327	1327	1327	1327	0
18	20240118	194800	130204980	1327	1327	1327	1327	0
19	20240118	194700	130204980	1327	1327	1327	1327	0
20	20240118	194600	130204980	1327	1327	1327	1327	0
21	20240118	194500	130204980	1327	1327	1327	1327	0
22	20240118	194400	130204980	1327	1327	1327	1327	0
23	20240118	194300	130204980	1327	1327	1327	1327	0
24	20240118	194200	130204980	1327	1327	1327	1327	0
25	20240118	194100	130204980	1327	1327	1327	1327	0
26	20240118	194000	130204980	1327	1327	1327	1327	0
27	20240118	193900	130204980	1327	1327	1327	1327	0
28	20240118	193800	130204980	1327	1327	1327	1327	0
29	20240118	193700	130204980	1327	1327	1327	1327	0
30	20240118	193600	130204980	1327	1327	1327	1327	0
31	20240118	193500	130204980	1327	1327	1327	1327	0
32	20240118	193400	130204980	1327	1327	1327	1327	1407
33	20240118	193300	130204980	1327	1327	1327	1327	0
34	20240118	193200	130204980	1327	1327	1327	1327	0
35	20240118	193100	130204980	1327	1327	1327	1327	0
36	20240118	193000	130204980	1327	1327	1327	1327	0
37	20240118	192900	130204980	1327	1327	1327	1327	0
38	20240118	192800	130204980	1327	1327	1327	1327	0
39	20240118	192700	130204980	1327	1327	1327	1327	0
40	20240118	192600	130204980	1327	1327	1327	1327	0
41	20240118	192500	130204980	1327	1327	1327	1327	0
42	20240118	192400	130204980	1327	1327	1327	1327	0
43	20240118	192300	130204980	1327	1327	1327	1327	0
44	20240118	192200	130204980	1327	1327	1327	1327	0
45	20240118	192100	130204980	1327	1327	1327	1327	0
46	20240118	192000	130204980	1327	1327	1327	1327	0
47	20240118	191900	130204980	1327	1327	1327	1327	0
48	20240118	191800	130204980	1327	1327	1327	1327	0
49	20240118	191700	130204980	1327	1327	1327	1327	0
50	20240118	191600	130204980	1327	1327	1327	1327	0
51	20240118	191500	130204980	1327	1327	1327	1327	0
52	20240118	191400	130204980	1327	1327	1327	1327	0
53	20240118	191300	130204980	1327	1327	1327	1327	0
54	20240118	191200	130204980	1327	1327	1327	1327	0
55	20240118	191100	130204980	1327	1327	1327	1327	0
56	20240118	191000	130204980	1327	1327	1327	1327	0
57	20240118	190900	130204980	1327	1327	1327	1327	0
58	20240118	190800	130204980	1327	1327	1327	1327	0
59	20240118	190700	130204980	1327	1327	1327	1327	0
60	20240118	190600	130204980	1327	1327	1327	1327	0
61	20240118	190500	130204980	1327	1327	1327	1327	0
62	20240118	190400	130204980	1327	1327	1327	1327	1407
63	20240118	190300	130204980	1327	1327	1327	1327	0
64	20240118	190200	130204980	1327	1327	1327	1327	0
65	20240118	190100	130204980	1327	1327	1327	1327	0
66	20240118	190000	130204980	1327	1327	1327	1327	0
67	20240118	185900	130204980	1327	1327	1327	1327	0
68	20240118	185800	130204980	1327	1327	1327	1327	0
69	20240118	185700	130204980	1327	1327	1327	1327	0
70	20240118	185600	130204980	1327	1327	1327	1327	0
71	20240118	185500	130204980	1327	1327	1327	1327	0
72	20240118	185400	130204980	1327	1327	1327	1327	0
73	20240118	185300	130204980	1327	1327	1327	1327	0
74	20240118	185200	130204980	1327	1327	1327	1327	0
75	20240118	185100	130204980	1327	1327	1327	1327	0
76	20240118	185000	130204980	1327	1327	1327	1327	0
77	20240118	184900	130204980	1327	1327	1327	1327	0
78	20240118	184800	130204980	1327	1327	1327	1327	0
79	20240118	184700	130204980	1327	1327	1327	1327	0
80	20240118	184600	130204980	1327	1327	1327	1327	0
81	20240118	184500	130204980	1327	1327	1327	1327	0
82	20240118	184400	130204980	1327	1327	1327	1327	0
83	20240118	184300	130204980	1327	1327	1327	1327	0
84	20240118	184200	130204980	1327	1327	1327	1327	0
85	20240118	184100	130204980	1327	1327	1327	1327	0
86	20240118	184000	130204980	1327	1327	1327	1327	0
87	20240118	183900	130204980	1327	1327	1327	1327	0
88	20240118	183800	130204980	1327	1327	1327	1327	0
89	20240118	183700	130204980	1327	1327	1327	1327	0
90	20240118	183600	130204980	1327	1327	1327	1327	0
91	20240118	183500	130204980	1327	1327	1327	1327	0
92	20240118	183400	130204980	1327	1327	1327	1327	1407
93	20240118	183300	130204980	1327	1327	1327	1327	0
94	20240118	183200	130204980	1327	1327	1327	1327	0
95	20240118	183100	130204980	1327	1327	1327	1327	0
96	20240118	183000	130204980	1327	1327	1327	1327	0
97	20240118	182900	130204980	1327	1327	1327	1327	0
98	20240118	182800	130204980	1327	1327	1327	1327	0
99	20240118	182700	130204980	1327	1327	1327	1327	0
100	20240118	182600	130204980	1327	1327	1327	1327	0
101	20240118	182500	130204980	1327	1327	1327	1327	0
102	20240118	182400	130204980	1327	1327	1327	1327	0
103	20240118	182300	130204980	1327	1327	1327	1327	0
104	20240118	182200	130204980	1327	1327	1327	1327	0
105	20240118	182100	130204980	1327	1327	1327	1327	0
106	20240118	182000	130204980	1327	1327	1327	1327	0
107	20240118	181900	130204980	1327	1327	1327	1327	0
108	20240118	181800	130204980	1327	1327	1327	1327	0
109	20240118	181700	130204980	1327	1327	1327	1327	0
110	20240118	181600	130204980	1327	1327	1327	1327	0
111	20240118	181500	130204980	1327	1327	1327	1327	0
112	20240118	181400	130204980	1327	1327	1327	1327	0
113	20240118	181300	130204980	1327	1327	1327	1327	0
114	20240118	181200	130204980	1327	1327	1327	1327	0
115	20240118	181100	130204980	1327	1327	1327	1327	0
116	20240118	181000	130204980	1327	1327	1327	1327	0
117	20240118	180900	130204980	1327	1327	1327	1327	0
118	20240118	180800	130204980	1327	1327	1327	1327	0
119	20240118	180700	130204980	1327	1327	1327	1327	0
120	20240118	180600	130204980	1327	1327	1327	1327	0
121	20240118	180500	130204980	1327	1327	1327	1327	0
122	20240118	180400	130204980	1327	1327	1327	1327	1407
123	20240118	180300	130204980	1327	1327	1327	1327	0
124	20240118	180200	130204980	1327	1327	1327	1327	0
125	20240118	180100	130204980	1327	1327	1327	1327	0
126	20240118	180000	130204980	1327	1327	1327	1327	0
127	20240118	175900	130204980	1327	1327	1327	1327	0
128	20240118	175800	130204980	1327	1327	1327	1327	0
129	20240118	175700	130204980	1327	1327	1327	1327	0
130	20240118	175600	130204980	1327	1327	1327	1327	0
131	20240118	175500	130204980	1327	1327	1327	1327	0
132	20240118	175400	130204980	1327	1327	1327	1327	0
133	20240118	175300	130204980	1327	1327	1327	1327	0
134	20240118	175200	130204980	1327	1327	1327	1327	0
135	20240118	175100	130204980	1327	1327	1327	1327	0
136	20240118	175000	130204980	1327	1327	1327	1327	0
137	20240118	174900	130204980	1327	1327	1327	1327	0
138	20240118	174800	130204980	1327	1327	1327	1327	0
139	20240118	174700	130204980	1327	1327	1327	1327	0
140	20240118	174600	130204980	1327	1327	1327	1327	0
141	20240118	174500	130204980	1327	1327	1327	1327	0
142	20240118	174400	130204980	1327	1327	1327	1327	0
143	20240118	174300	130204980	1327	1327	1327	1327	0
144	20240118	174200	130204980	1327	1327	1327	1327	0
145	20240118	174100	130204980	1327	1327	1327	1327	0
146	20240118	174000	130204980	1327	1327	1327	1327	0
147	20240118	173900	130204980	1327	1327	1327	1327	0
148	20240118	173800	130204980	1327	1327	1327	1327	0
149	20240118	173700	130204980	1327	1327	1327	1327	0
150	20240118	173600	130204980	1327	1327	1327	1327	0
151	20240118	173500	130204980	1327	1327	1327	1327	0
152	20240118	173400	130204980	1327	1327	1327	1327	1407
153	20240118	173300	130204980	1327	1327	1327	1327	0
154	20240118	173200	130204980	1327	1327	1327	1327	0
155	20240118	173100	130204980	1327	1327	1327	1327	0
156	20240118	173000	130204980	1327	1327	1327	1327	0
157	20240118	172900	130204980	1327	1327	1327	1327	0
158	20240118	172800	130204980	1327	1327	1327	1327	0
159	20240118	172700	130204980	1327	1327	1327	1327	0
160	20240118	172600	130204980	1327	1327	1327	1327	0
161	20240118	172500	130204980	1327	1327	1327	1327	0
162	20240118	172400	130204980	1327	1327	1327	1327	0
163	20240118	172300	130204980	1327	1327	1327	1327	0
164	20240118	172200	130204980	1327	1327	1327	1327	0
165	20240118	172100	130204980	1327	1327	1327	1327	0
166	20240118	172000	130204980	1327	1327	1327	1327	0
167	20240118	171900	130204980	1327	1327	1327	1327	0
168	20240118	171800	130204980	1327	1327	1327	1327	0
169	20240118	171700	130204980	1327	1327	1327	1327	0
170	20240118	171600	130204980	1327	1327	1327	1327	0
171	20240118	171500	130204980	1327	1327	1327	1327	0
172	20240118	171400	130204980	1327	1327	1327	1327	0
173	20240118	171300	130204980	1327	1327	1327	1327	0
174	20240118	171200	130204980	1327	1327	1327	1327	0
175	20240118	171100	130204980	1327	1327	1327	1327	0
176	20240118	171000	130204980	1327	1327	1327	1327	0
177	20240118	170900	130204980	1327	1327	1327	1327	0
178	20240118	170800	130204980	1327	1327	1327	1327	0
179	20240118	170700	130204980	1327	1327	1327	1327	0
180	20240118	170600	130204980	1327	1327	1327	1327	0
181	20240118	170500	130204980	1327	1327	1327	1327	0
182	20240118	170400	130204980	1327	1327	1327	1327	1407
183	20240118	170300	130204980	1327	1327	1327	1327	0
184	20240118	170200	130204980	1327	1327	1327	1327	0
185	20240118	170100	130204980	1327	1327	1327	1327	0
186	20240118	170000	130204980	1327	1327	1327	1327	0
187	20240118	165900	130204980	1327	1327	1327	1327	0
188	20240118	165800	130204980	1327	1327	1327	1327	0
189	20240118	165700	130204980	1327	1327	1327	1327	0
190	20240118	165600	130204980	1327	1327	1327	1327	0
191	20240118	165500	130204980	1327	1327	1327	1327	0
192	20240118	165400	130204980	1327	1327	1327	1327	0
193	20240118	165300	130204980	1327	1327	1327	1327	0
194	20240118	165200	130204980	1327	1327	1327	1327	0
195	20240118	165100	130204980	1327	1327	1327	1327	0
196	20240118	165000	130204980	1327	1327	1327	1327	0
197	20240118	164900	130204980	1327	1327	1327	1327	0
198	20240118	164800	130204980	1327	1327	1327	1327	0
199	20240118	164700	130204980	1327	1327	1327	1327	0
200	20240118	164600	130204980	1327	1327	1327	1327	0
201	20240118	164500	130204980	1327	1327	1327	1327	0
202	20240118	164400	130204980	1327	1327	1327	1327	0
203	20240118	164300	130204980	1327	1327	1327	1327	0
204	20240118	164200	130204980	1327	1327	1327	1327	0
205	20240118	164100	130204980	1327	1327	1327	1327	0
206	20240118	164000	130204980	1327	1327	1327	1327	0
207	20240118	163900	130204980	1327	1327	1327	1327	0
208	20240118	163800	130204980	1327	1327	1327	1327	0
209	20240118	163700	130204980	1327	1327	1327	1327	0
210	20240118	163600	130204980	1327	1327	1327	1327	0
211	20240118	163500	130204980	1327	1327	1327	1327	0
212	20240118	163400	130204980	1327	1327	1327	1327	1407
213	20240118	163300	130204980	1327	1327	1327	1327	0
214	20240118	163200	130204980	1327	1327	1327	1327	0
215	20240118	163100	130204980	1327	1327	1327	1327	0
216	20240118	163000	130204980	1327	1327	1327	1327	0
217	20240118	162900	130204980	1327	1327	1327	1327	0
218	20240118	162800	130204980	1327	1327	1327	1327	0
219	20240118	162700	130204980	1327	1327	1327	1327	0
220	20240118	162600	130204980	1327	1327	1327	1327	0
221	20240118	162500	130204980	1327	1327	1327	1327	0
222	20240118	162400	130204980	1327	1327	1327	1327	0
223	20240118	162300	130204980	1327	1327	1327	1327	0
224	20240118	162200	130204980	1327	1327	1327	1327	0
225	20240118	162100	130204980	1327	1327	1327	1327	0
226	20240118	162000	130204980	1327	1327	1327	1327	0
227	20240118	161900	130204980	1327	1327	1327	1327	0
228	20240118	161800	130204980	1327	1327	1327	1327	0
229	20240118	161700	130204980	1327	1327	1327	1327	0
230	20240118	161600	130204980	1327	1327	1327	1327	0
231	20240118	161500	130204980	1327	1327	1327	1327	0
232	20240118	161400	130204980	1327	1327	1327	1327	0
233	20240118	161300	130204980	1327	1327	1327	1327	0
234	20240118	161200	130204980	1327	1327	1327	1327	0
235	20240118	161100	130204980	1327	1327	1327	1327	0
236	20240118	161000	130204980	1327	1327	1327	1327	0
237	20240118	160900	130204980	1327	1327	1327	1327	0
238	20240118	160800	130204980	1327	1327	1327	1327	0
239	20240118	160700	130204980	1327	1327	1327	1327	0
240	20240118	160600	130204980	1327	1327	1327	1327	0
241	20240118	160500	130204980	1327	1327	1327	1327	0
242	20240118	160400	130204980	1327	1327	1327	1327	1407
243	20240118	160300	130204980	1327	1327	1327	1327	0
244	20240118	160200	130204980	1327	1327	1327	1327	0
245	20240118	160100	130204980	1327	1327	1327	1327	0
246	20240118	160000	130204980	1327	1327	1327	1327	0
247	20240118	155900	130204980	1327	1327	1327	1327	0
248	20240118	155800	130204980	1327	1327	1327	1327	0
249	20240118	155700	130204980	1327	1327	1327	1327	0
250	20240118	155600	130204980	1327	1327	1327	1327	0
251	20240118	155500	130204980	1327	1327	1327	1327	0
252	20240118	155400	130204980	1327	1327	1327	1327	0
253	20240118	155300	130204980	1327	1327	1327	1327	0
254	20240118	155200	130204980	1327	1327	1327	1327	0
255	20240118	155100	130204980	1327	1327	1327	1327	0
256	20240118	155000	130204980	1327	1327	1327	1327	0
257	20240118	154900	130204980	1327	1327	1327	1327	0
258	20240118	154800	130204980	1327	1327	1327	1327	0
259	20240118	154700	130204980	1327	1327	1327	1327	0
260	20240118	154600	130204980	1327	1327	1327	1327	0
261	20240118	154500	130204980	1327	1327	1327	1327	0
262	20240118	154400	130204980	1327	1327	1327	1327	0
263	20240118	154300	130204980	1327	1327	1327	1327	0
264	20240118	154200	130204980	1327	1327	1327	1327	0
265	20240118	154100	130204980	1327	1327	1327	1327	0
266	20240118	154000	130204980	1327	1327	1327	1327	0
267	20240118	153900	130204980	1327	1327	1327	1327	0
268	20240118	153800	130204980	1327	1327	1327	1327	0
269	20240118	153700	130204980	1327	1327	1327	1327	0
270	20240118	153600	130204980	1327	1327	1327	1327	0
271	20240118	153500	130204980	1327	1327	1327	1327	0
272	20240118	153400	130204980	1327	1327	1327	1327	1407
273	20240118	153300	130204980	1327	1327	1327	1327	0
274	20240118	153200	130204980	1327	1327	1327	1327	0
275	20240118	153100	130204980	1327	1327	1327	1327	0
276	20240118	153000	130204980	1327	1327	1327	1327	1407
277	20240118	152900	128337891	1327	1327	1327	1327	0
278	20240118	152800	128337891	1327	1327	1327	1327	0
279	20240118	152700	128337891	1327	1327	1327	1327	0
280	20240118	152600	128337891	1327	1327	1327	1327	0
281	20240118	152500	128337891	1327	1327	1327	1327	0
282	20240118	152400	128337891	1327	1327	1327	1327	0
283	20240118	152300	128337891	1327	1327	1327	1327	0
284	20240118	152200	128337891	1327	1327	1327	1327	0
285	20240118	152100	128337891	1327	1327	1327	1327	0
286	20240118	152000	128337891	1327	1327	1327	1327	0
287	20240118	151900	128337891	1327	1322	1327	1322	2063
288	20240118	151800	125608170	1322	1322	1322	1322	11
289	20240118	151700	125593628	1314	1322	1322	1314	17
290	20240118	151600	125571210	1313	1315	1315	1313	13508
291	20240118	151500	107826362	1323	1321	1323	1315	388
292	20240118	151400	107315572	1315	1320	1320	1315	2400
293	20240118	151300	104156787	1320	1320	1320	1320	0
294	20240118	151200	104156787	1320	1320	1320	1320	0
295	20240118	151100	104156787	1320	1320	1320	1320	50
296	20240118	151000	104090787	1320	1320	1320	1320	150
297	20240118	150900	103892787	1323	1320	1323	1320	148
298	20240118	150800	103697303	1320	1320	1320	1320	227
299	20240118	150700	103397663	1325	1325	1325	1325	0
300	20240118	150600	103397663	1325	1325	1325	1325	0
301	20240118	150500	103397663	1325	1325	1325	1325	0
302	20240118	150400	103397663	1325	1325	1325	1325	0
303	20240118	150300	103397663	1325	1325	1325	1325	0
304	20240118	150200	103397663	1325	1325	1325	1325	10
305	20240118	150100	103384413	1325	1325	1325	1325	0
306	20240118	150000	103384413	1325	1325	1325	1325	0
307	20240118	145900	103384413	1325	1325	1325	1325	0
308	20240118	145800	103384413	1325	1325	1325	1325	0
309	20240118	145700	103384413	1325	1325	1325	1325	0
310	20240118	145600	103384413	1325	1325	1325	1325	0
311	20240118	145500	103384413	1325	1325	1325	1325	0
312	20240118	145400	103384413	1325	1325	1325	1325	0
313	20240118	145300	103384413	1325	1325	1325	1325	0
314	20240118	145200	103384413	1325	1325	1325	1325	99
315	20240118	145100	103253238	1325	1323	1325	1320	1906
316	20240118	145000	100736988	1325	1325	1325	1325	0
317	20240118	144900	100736988	1325	1321	1325	1321	50
318	20240118	144800	100670822	1321	1321	1321	1321	1
319	20240118	144700	100669501	1325	1325	1325	1325	0
320	20240118	144600	100669501	1325	1325	1325	1325	0
321	20240118	144500	100669501	1325	1325	1325	1325	0
322	20240118	144400	100669501	1325	1325	1325	1325	0
323	20240118	144300	100669501	1325	1325	1325	1325	0
324	20240118	144200	100669501	1325	1325	1325	1325	7
325	20240118	144100	100660226	1329	1329	1329	1329	0
326	20240118	144000	100660226	1329	1323	1329	1323	500
327	20240118	143900	99998296	1323	1322	1323	1322	376
328	20240118	143800	99501186	1322	1322	1322	1322	0
329	20240118	143700	99501186	1322	1322	1322	1322	0
330	20240118	143600	99501186	1322	1322	1322	1322	0
331	20240118	143500	99501186	1322	1322	1322	1322	100
332	20240118	143400	99368986	1322	1322	1322	1322	0
333	20240118	143300	99368986	1322	1322	1322	1322	1
334	20240118	143200	99367664	1317	1317	1317	1317	0
335	20240118	143100	99367664	1317	1317	1317	1317	1
336	20240118	143000	99366347	1322	1322	1322	1322	0
337	20240118	142900	99366347	1322	1322	1322	1322	0
338	20240118	142800	99366347	1322	1322	1322	1322	63
339	20240118	142700	99283061	1322	1314	1322	1314	306
340	20240118	142600	98880897	1315	1315	1315	1315	1461
341	20240118	142500	96959682	1315	1315	1315	1315	0
342	20240118	142400	96959682	1315	1320	1322	1315	8923
343	20240118	142300	85215470	1322	1322	1322	1322	1
344	20240118	142200	85214148	1322	1322	1322	1322	0
345	20240118	142100	85214148	1322	1322	1322	1322	0
346	20240118	142000	85214148	1322	1322	1322	1322	1
347	20240118	141900	85212826	1322	1322	1322	1322	8
348	20240118	141800	85202250	1322	1322	1322	1322	0
349	20240118	141700	85202250	1322	1322	1322	1322	0
350	20240118	141600	85202250	1322	1322	1322	1322	1
351	20240118	141500	85200928	1316	1316	1316	1316	2800
352	20240118	141400	81516128	1316	1316	1316	1316	0
353	20240118	141300	81516128	1316	1322	1322	1316	16
354	20240118	141200	81495066	1316	1320	1320	1316	698
355	20240118	141100	80575666	1320	1320	1320	1320	0
356	20240118	141000	80575666	1320	1320	1320	1320	200
357	20240118	140900	80311666	1323	1323	1323	1323	0
358	20240118	140800	80311666	1323	1323	1323	1323	0
359	20240118	140700	80311666	1323	1323	1323	1323	0
360	20240118	140600	80311666	1323	1323	1323	1323	0
361	20240118	140500	80311666	1323	1324	1324	1323	14
362	20240118	140400	80293140	1320	1317	1320	1315	5602
363	20240118	140300	72915938	1317	1317	1317	1317	500
364	20240118	140200	72257438	1317	1317	1320	1317	900
365	20240118	140100	71071958	1317	1317	1317	1317	0
366	20240118	140000	71071958	1317	1317	1317	1317	255
367	20240118	135900	70736123	1320	1320	1320	1320	1
368	20240118	135800	70734803	1320	1317	1320	1317	4503
369	20240118	135700	64793755	1317	1317	1317	1317	150
370	20240118	135600	64596205	1317	1317	1317	1317	0
371	20240118	135500	64596205	1317	1317	1317	1317	200
372	20240118	135400	64332805	1317	1317	1317	1317	0
373	20240118	135300	64332805	1317	1317	1317	1317	0
374	20240118	135200	64332805	1317	1317	1317	1317	11
375	20240118	135100	64318318	1319	1319	1319	1319	0
376	20240118	135000	64318318	1319	1319	1319	1319	0
377	20240118	134900	64318318	1319	1319	1319	1319	0
378	20240118	134800	64318318	1319	1319	1319	1319	27
379	20240118	134700	64282705	1320	1319	1320	1317	1272
380	20240118	134600	62605328	1319	1318	1319	1318	134
381	20240118	134500	62428706	1320	1320	1320	1320	550
382	20240118	134400	61702706	1318	1318	1318	1318	400
383	20240118	134300	61175506	1319	1321	1321	1319	2817
384	20240118	134200	57456945	1321	1321	1321	1321	0
385	20240118	134100	57456945	1321	1321	1321	1321	257
386	20240118	134000	57117448	1322	1322	1322	1322	564
387	20240118	133900	56371840	1323	1323	1323	1323	11
388	20240118	133800	56357287	1324	1324	1324	1324	102
389	20240118	133700	56222239	1324	1327	1327	1324	2288
390	20240118	133600	53190420	1327	1327	1327	1327	0
391	20240118	133500	53190420	1327	1327	1327	1327	226
392	20240118	133400	52890518	1328	1328	1328	1327	371
393	20240118	133300	52397831	1328	1328	1328	1328	0
394	20240118	133200	52397831	1328	1328	1328	1328	65
395	20240118	133100	52311511	1329	1329	1329	1329	0
396	20240118	133000	52311511	1329	1329	1329	1329	2
397	20240118	132900	52308853	1330	1330	1330	1330	192
398	20240118	132800	52053493	1330	1328	1330	1328	2
399	20240118	132700	52050835	1330	1330	1330	1330	0
400	20240118	132600	52050835	1330	1330	1330	1330	0
401	20240118	132500	52050835	1330	1330	1330	1329	569
402	20240118	132400	51294216	1330	1330	1330	1330	1072
403	20240118	132300	49868456	1330	1330	1330	1330	0
404	20240118	132200	49868456	1330	1330	1330	1330	0
405	20240118	132100	49868456	1330	1330	1330	1330	0
406	20240118	132000	49868456	1330	1330	1330	1330	79
407	20240118	131900	49763386	1335	1331	1335	1330	818
408	20240118	131800	48674625	1332	1332	1332	1332	0
409	20240118	131700	48674625	1332	1332	1332	1332	0
410	20240118	131600	48674625	1332	1332	1332	1332	0
411	20240118	131500	48674625	1332	1332	1332	1332	0
412	20240118	131400	48674625	1332	1332	1332	1332	3
413	20240118	131300	48670629	1335	1335	1335	1335	0
414	20240118	131200	48670629	1335	1335	1335	1335	0
415	20240118	131100	48670629	1335	1335	1335	1335	0
416	20240118	131000	48670629	1335	1335	1335	1335	0
417	20240118	130900	48670629	1335	1335	1335	1335	0
418	20240118	130800	48670629	1335	1335	1335	1335	0
419	20240118	130700	48670629	1335	1335	1335	1335	100
420	20240118	130600	48537129	1335	1335	1335	1335	0
421	20240118	130500	48537129	1335	1335	1335	1335	0
422	20240118	130400	48537129	1335	1335	1335	1335	0
423	20240118	130300	48537129	1335	1335	1335	1335	14
424	20240118	130200	48518439	1338	1338	1338	1338	0
425	20240118	130100	48518439	1338	1338	1338	1338	0
426	20240118	130000	48518439	1338	1338	1338	1338	0
427	20240118	125900	48518439	1338	1338	1338	1338	0
428	20240118	125800	48518439	1338	1338	1338	1338	0
429	20240118	125700	48518439	1338	1338	1338	1338	0
430	20240118	125600	48518439	1338	1338	1338	1338	10
431	20240118	125500	48505059	1338	1338	1338	1338	0
432	20240118	125400	48505059	1338	1338	1338	1338	100
433	20240118	125300	48371259	1331	1331	1331	1331	600
434	20240118	125200	47572659	1333	1333	1333	1333	0
435	20240118	125100	47572659	1333	1333	1333	1333	0
436	20240118	125000	47572659	1333	1333	1333	1333	0
437	20240118	124900	47572659	1333	1334	1334	1333	216
438	20240118	124800	47284520	1335	1335	1335	1335	200
439	20240118	124700	47017520	1335	1335	1335	1335	0
440	20240118	124600	47017520	1335	1335	1335	1335	0
441	20240118	124500	47017520	1335	1335	1335	1335	583
442	20240118	124400	46239215	1335	1335	1335	1335	0
443	20240118	124300	46239215	1335	1335	1335	1335	0
444	20240118	124200	46239215	1335	1335	1335	1335	0
445	20240118	124100	46239215	1335	1335	1335	1335	194
446	20240118	124000	45980225	1338	1338	1338	1338	0
447	20240118	123900	45980225	1338	1337	1338	1336	1195
448	20240118	123800	44383509	1337	1337	1337	1337	285
449	20240118	123700	44002464	1338	1338	1338	1338	0
450	20240118	123600	44002464	1338	1337	1338	1337	17
451	20240118	123500	43979724	1338	1338	1338	1338	76
452	20240118	123400	43878036	1338	1338	1338	1338	15
453	20240118	123300	43857966	1337	1337	1337	1337	6
454	20240118	123200	43849944	1337	1338	1338	1337	131
455	20240118	123100	43674672	1338	1338	1338	1338	6
456	20240118	123000	43666644	1338	1338	1338	1338	0
457	20240118	122900	43666644	1338	1338	1338	1338	0
458	20240118	122800	43666644	1338	1338	1338	1338	6
459	20240118	122700	43658616	1338	1338	1338	1338	0
460	20240118	122600	43658616	1338	1338	1338	1338	0
461	20240118	122500	43658616	1338	1338	1338	1338	1
462	20240118	122400	43657278	1338	1338	1338	1338	0
463	20240118	122300	43657278	1338	1338	1338	1338	0
464	20240118	122200	43657278	1338	1338	1338	1338	6
465	20240118	122100	43649250	1339	1339	1339	1339	0
466	20240118	122000	43649250	1339	1339	1339	1339	0
467	20240118	121900	43649250	1339	1339	1339	1339	2
468	20240118	121800	43646572	1339	1339	1339	1339	0
469	20240118	121700	43646572	1339	1339	1339	1339	0
470	20240118	121600	43646572	1339	1339	1339	1339	0
471	20240118	121500	43646572	1339	1339	1339	1339	0
472	20240118	121400	43646572	1339	1339	1339	1339	0
473	20240118	121300	43646572	1339	1339	1339	1339	0
474	20240118	121200	43646572	1339	1339	1339	1339	0
475	20240118	121100	43646572	1339	1339	1339	1339	0
476	20240118	121000	43646572	1339	1339	1339	1339	0
477	20240118	120900	43646572	1339	1339	1339	1339	100
478	20240118	120800	43512672	1337	1337	1337	1337	0
479	20240118	120700	43512672	1337	1337	1337	1337	0
480	20240118	120600	43512672	1337	1337	1337	1337	0
481	20240118	120500	43512672	1337	1337	1337	1337	0
482	20240118	120400	43512672	1337	1337	1337	1337	0
483	20240118	120300	43512672	1337	1337	1337	1337	0
484	20240118	120200	43512672	1337	1337	1337	1337	0
485	20240118	120100	43512672	1337	1337	1337	1337	0
486	20240118	120000	43512672	1337	1337	1337	1337	10
487	20240118	115900	43499302	1338	1338	1338	1338	0
488	20240118	115800	43499302	1338	1338	1338	1338	0
489	20240118	115700	43499302	1338	1338	1338	1338	51
490	20240118	115600	43431064	1339	1339	1339	1339	62
491	20240118	115500	43348046	1342	1342	1342	1342	0
492	20240118	115400	43348046	1342	1342	1342	1342	534
493	20240118	115300	42631418	1344	1344	1344	1344	0
494	20240118	115200	42631418	1344	1344	1344	1344	101
495	20240118	115100	42495674	1344	1344	1344	1344	0
496	20240118	115000	42495674	1344	1344	1344	1344	0
497	20240118	114900	42495674	1344	1344	1344	1344	50
498	20240118	114800	42428474	1342	1342	1342	1342	0
499	20240118	114700	42428474	1342	1342	1342	1342	0
500	20240118	114600	42428474	1342	1342	1342	1342	0
501	20240118	114500	42428474	1342	1342	1342	1342	0
502	20240118	114400	42428474	1342	1342	1342	1342	26
503	20240118	114300	42393582	1342	1342	1342	1342	0
504	20240118	114200	42393582	1342	1342	1342	1342	0
505	20240118	114100	42393582	1342	1342	1342	1342	9
506	20240118	114000	42381504	1342	1342	1342	1342	7
507	20240118	113900	42372110	1342	1342	1342	1342	7
508	20240118	113800	42362716	1342	1342	1342	1342	7
509	20240118	113700	42353322	1342	1342	1342	1342	7
510	20240118	113600	42343928	1342	1342	1342	1342	0
511	20240118	113500	42343928	1342	1343	1343	1342	7
512	20240118	113400	42334529	1344	1344	1344	1344	0
513	20240118	113300	42334529	1344	1344	1344	1344	0
514	20240118	113200	42334529	1344	1344	1344	1344	0
515	20240118	113100	42334529	1344	1344	1344	1344	189
516	20240118	113000	42080513	1342	1342	1342	1342	0
517	20240118	112900	42080513	1342	1342	1342	1342	8
518	20240118	112800	42069777	1342	1342	1342	1342	8
519	20240118	112700	42059041	1342	1342	1342	1342	8
520	20240118	112600	42048305	1342	1342	1342	1342	0
521	20240118	112500	42048305	1342	1342	1342	1342	8
522	20240118	112400	42037569	1342	1342	1342	1342	8
523	20240118	112300	42026833	1342	1342	1342	1342	8
524	20240118	112200	42016097	1342	1342	1342	1342	8
525	20240118	112100	42005361	1342	1342	1342	1342	8
526	20240118	112000	41994625	1340	1340	1340	1340	0
527	20240118	111900	41994625	1340	1340	1340	1340	0
528	20240118	111800	41994625	1340	1340	1340	1340	0
529	20240118	111700	41994625	1340	1340	1340	1340	0
530	20240118	111600	41994625	1340	1340	1340	1340	0
531	20240118	111500	41994625	1340	1340	1340	1340	0
532	20240118	111400	41994625	1340	1340	1340	1340	0
533	20240118	111300	41994625	1340	1340	1340	1340	26
534	20240118	111200	41959785	1344	1344	1344	1344	0
535	20240118	111100	41959785	1344	1344	1344	1344	0
536	20240118	111000	41959785	1344	1344	1344	1344	0
537	20240118	110900	41959785	1344	1344	1344	1344	0
538	20240118	110800	41959785	1344	1344	1344	1344	0
539	20240118	110700	41959785	1344	1344	1344	1344	0
540	20240118	110600	41959785	1344	1344	1344	1344	0
541	20240118	110500	41959785	1344	1344	1344	1344	0
542	20240118	110400	41959785	1344	1344	1344	1344	0
543	20240118	110300	41959785	1344	1344	1344	1344	0
544	20240118	110200	41959785	1344	1344	1344	1344	0
545	20240118	110100	41959785	1344	1344	1344	1344	0
546	20240118	110000	41959785	1344	1344	1344	1344	0
547	20240118	105900	41959785	1344	1344	1344	1344	10
548	20240118	105800	41946345	1344	1344	1344	1344	50
549	20240118	105700	41879145	1344	1344	1344	1344	0
550	20240118	105600	41879145	1344	1344	1344	1344	0
551	20240118	105500	41879145	1344	1344	1344	1344	50
552	20240118	105400	41811945	1343	1343	1343	1343	0
553	20240118	105300	41811945	1343	1343	1343	1343	0
554	20240118	105200	41811945	1343	1343	1343	1343	500
555	20240118	105100	41140445	1343	1343	1343	1343	0
556	20240118	105000	41140445	1343	1343	1343	1343	0
557	20240118	104900	41140445	1343	1343	1343	1343	0
558	20240118	104800	41140445	1343	1335	1343	1335	350
559	20240118	104700	40672129	1335	1335	1335	1335	0
560	20240118	104600	40672129	1335	1335	1335	1335	0
561	20240118	104500	40672129	1335	1335	1335	1335	254
562	20240118	104400	40333039	1335	1335	1335	1335	0
563	20240118	104300	40333039	1335	1342	1342	1335	600
564	20240118	104200	39530287	1342	1342	1342	1342	0
565	20240118	104100	39530287	1342	1342	1342	1342	0
566	20240118	104000	39530287	1342	1342	1342	1342	0
567	20240118	103900	39530287	1342	1342	1342	1342	3
568	20240118	103800	39526261	1342	1342	1342	1342	0
569	20240118	103700	39526261	1342	1342	1342	1342	0
570	20240118	103600	39526261	1342	1342	1342	1342	0
571	20240118	103500	39526261	1342	1342	1342	1342	0
572	20240118	103400	39526261	1342	1342	1342	1342	112
573	20240118	103300	39375957	1342	1342	1342	1342	0
574	20240118	103200	39375957	1342	1342	1342	1342	0
575	20240118	103100	39375957	1342	1342	1342	1342	0
576	20240118	103000	39375957	1342	1342	1342	1342	0
577	20240118	102900	39375957	1342	1342	1342	1342	0
578	20240118	102800	39375957	1342	1342	1342	1342	0
579	20240118	102700	39375957	1342	1341	1342	1341	200
580	20240118	102600	39107726	1342	1341	1342	1341	490
581	20240118	102500	38450609	1341	1341	1341	1341	0
582	20240118	102400	38450609	1341	1341	1341	1341	0
583	20240118	102300	38450609	1341	1341	1341	1341	0
584	20240118	102200	38450609	1341	1341	1341	1341	0
585	20240118	102100	38450609	1341	1336	1341	1336	31
586	20240118	102000	38409143	1341	1341	1341	1341	0
587	20240118	101900	38409143	1341	1341	1341	1341	0
588	20240118	101800	38409143	1341	1341	1341	1341	3
589	20240118	101700	38405120	1341	1341	1341	1341	10
590	20240118	101600	38391710	1336	1336	1336	1336	91
591	20240118	101500	38270134	1341	1341	1341	1341	0
592	20240118	101400	38270134	1341	1341	1341	1341	0
593	20240118	101300	38270134	1341	1341	1341	1341	8
594	20240118	101200	38259406	1341	1339	1341	1339	13
595	20240118	101100	38241979	1339	1339	1339	1339	14
596	20240118	101000	38223233	1341	1341	1341	1341	0
597	20240118	100900	38223233	1341	1341	1341	1341	0
598	20240118	100800	38223233	1341	1341	1341	1341	0
599	20240118	100700	38223233	1341	1341	1341	1341	0
600	20240118	100600	38223233	1341	1341	1341	1341	11
601	20240118	100500	38208482	1341	1341	1341	1341	0
602	20240118	100400	38208482	1341	1341	1341	1341	0
603	20240118	100300	38208482	1341	1341	1341	1341	0
604	20240118	100200	38208482	1341	1339	1341	1339	151
605	20240118	100100	38006291	1341	1341	1341	1341	2
606	20240118	100000	38003609	1341	1341	1341	1341	0
607	20240118	095900	38003609	1341	1341	1341	1341	0
608	20240118	095800	38003609	1341	1341	1341	1341	0
609	20240118	095700	38003609	1341	1341	1341	1341	0
610	20240118	095600	38003609	1341	1341	1341	1341	0
611	20240118	095500	38003609	1341	1341	1341	1341	0
612	20240118	095400	38003609	1341	1341	1341	1341	0
613	20240118	095300	38003609	1341	1341	1341	1341	0
614	20240118	095200	38003609	1341	1341	1341	1341	0
615	20240118	095100	38003609	1341	1341	1341	1341	0
616	20240118	095000	38003609	1341	1341	1341	1341	2
617	20240118	094900	38000927	1341	1341	1341	1341	0
618	20240118	094800	38000927	1341	1341	1341	1341	0
619	20240118	094700	38000927	1341	1341	1341	1341	0
620	20240118	094600	38000927	1341	1341	1341	1341	0
621	20240118	094500	38000927	1341	1341	1341	1341	0
622	20240118	094400	38000927	1341	1341	1341	1341	0
623	20240118	094300	38000927	1341	1340	1341	1340	158
624	20240118	094200	37789143	1340	1340	1340	1340	105
625	20240118	094100	37648443	1340	1340	1340	1340	0
626	20240118	094000	37648443	1340	1340	1340	1340	0
627	20240118	093900	37648443	1340	1340	1340	1340	0
628	20240118	093800	37648443	1340	1340	1340	1340	11
629	20240118	093700	37633703	1334	1334	1334	1334	0
630	20240118	093600	37633703	1334	1334	1334	1334	0
631	20240118	093500	37633703	1334	1334	1334	1334	101
632	20240118	093400	37498969	1329	1339	1339	1329	715
633	20240118	093300	36548724	1326	1341	1342	1326	760
634	20240118	093200	35533953	1341	1341	1341	1341	202
635	20240118	093100	35263071	1341	1341	1341	1341	0
636	20240118	093000	35263071	1341	1341	1341	1341	0
637	20240118	092900	35263071	1341	1341	1341	1341	1
638	20240118	092800	35261730	1341	1341	1341	1341	10
639	20240118	092700	35248320	1339	1340	1340	1339	833
640	20240118	092600	34132732	1341	1341	1341	1341	0
641	20240118	092500	34132732	1341	1341	1341	1341	0
642	20240118	092400	34132732	1341	1341	1341	1341	100
643	20240118	092300	33998632	1340	1340	1340	1340	0
644	20240118	092200	33998632	1340	1340	1340	1340	200
645	20240118	092100	33730632	1341	1341	1341	1341	200
646	20240118	092000	33462432	1341	1341	1341	1341	0
647	20240118	091900	33462432	1341	1341	1341	1341	0
648	20240118	091800	33462432	1341	1341	1341	1341	150
649	20240118	091700	33261282	1341	1341	1341	1341	3
650	20240118	091600	33257259	1341	1341	1341	1341	0
651	20240118	091500	33257259	1341	1341	1341	1341	0
652	20240118	091400	33257259	1341	1341	1341	1341	10
653	20240118	091300	33243849	1333	1333	1333	1333	0
654	20240118	091200	33243849	1333	1333	1333	1333	237
655	20240118	091100	32927928	1343	1343	1343	1343	0
656	20240118	091000	32927928	1343	1343	1343	1343	0
657	20240118	090900	32927928	1343	1343	1343	1343	0
658	20240118	090800	32927928	1343	1343	1343	1343	0
659	20240118	090700	32927928	1343	1323	1343	1320	472
660	20240118	090600	32304684	1325	1345	1345	1325	16357
661	20240118	090500	10329526	1345	1345	1345	1345	570
662	20240118	090400	9562876	1345	1345	1345	1345	51
663	20240118	090300	9494281	1345	1345	1345	1345	191
664	20240118	090200	9237386	1347	1344	1347	1344	376
665	20240118	090100	8731786	1344	1345	1345	1344	5376
666	20240118	090000	1506400	1345	1345	1345	1345	1120