KissMeData/227610/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204700	91792454	1867	1867	1867	1867	567
3	20240118	204600	91792454	1867	1867	1867	1867	0
4	20240118	204500	91792454	1867	1867	1867	1867	0
5	20240118	204400	91792454	1867	1867	1867	1867	0
6	20240118	204300	91792454	1867	1867	1867	1867	0
7	20240118	204200	91792454	1867	1867	1867	1867	0
8	20240118	204100	91792454	1867	1867	1867	1867	0
9	20240118	204000	91792454	1867	1867	1867	1867	0
10	20240118	203900	91792454	1867	1867	1867	1867	0
11	20240118	203800	91792454	1867	1867	1867	1867	0
12	20240118	203700	91792454	1867	1867	1867	1867	0
13	20240118	203600	91792454	1867	1867	1867	1867	0
14	20240118	203500	91792454	1867	1867	1867	1867	0
15	20240118	203400	91792454	1867	1867	1867	1867	0
16	20240118	203300	91792454	1867	1867	1867	1867	0
17	20240118	203200	91792454	1867	1867	1867	1867	0
18	20240118	203100	91792454	1867	1867	1867	1867	0
19	20240118	203000	91792454	1867	1867	1867	1867	0
20	20240118	202900	91792454	1867	1867	1867	1867	0
21	20240118	202800	91792454	1867	1867	1867	1867	0
22	20240118	202700	91792454	1867	1867	1867	1867	0
23	20240118	202600	91792454	1867	1867	1867	1867	0
24	20240118	202500	91792454	1867	1867	1867	1867	0
25	20240118	202400	91792454	1867	1867	1867	1867	0
26	20240118	202300	91792454	1867	1867	1867	1867	0
27	20240118	202200	91792454	1867	1867	1867	1867	0
28	20240118	202100	91792454	1867	1867	1867	1867	0
29	20240118	202000	91792454	1867	1867	1867	1867	0
30	20240118	201900	91792454	1867	1867	1867	1867	0
31	20240118	201800	91792454	1867	1867	1867	1867	0
32	20240118	201700	91792454	1867	1867	1867	1867	567
33	20240118	201600	91792454	1867	1867	1867	1867	0
34	20240118	201500	91792454	1867	1867	1867	1867	0
35	20240118	201400	91792454	1867	1867	1867	1867	0
36	20240118	201300	91792454	1867	1867	1867	1867	0
37	20240118	201200	91792454	1867	1867	1867	1867	0
38	20240118	201100	91792454	1867	1867	1867	1867	0
39	20240118	201000	91792454	1867	1867	1867	1867	0
40	20240118	200900	91792454	1867	1867	1867	1867	0
41	20240118	200800	91792454	1867	1867	1867	1867	0
42	20240118	200700	91792454	1867	1867	1867	1867	0
43	20240118	200600	91792454	1867	1867	1867	1867	0
44	20240118	200500	91792454	1867	1867	1867	1867	0
45	20240118	200400	91792454	1867	1867	1867	1867	0
46	20240118	200300	91792454	1867	1867	1867	1867	0
47	20240118	200200	91792454	1867	1867	1867	1867	0
48	20240118	200100	91792454	1867	1867	1867	1867	0
49	20240118	200000	91792454	1867	1867	1867	1867	0
50	20240118	195900	91792454	1867	1867	1867	1867	0
51	20240118	195800	91792454	1867	1867	1867	1867	0
52	20240118	195700	91792454	1867	1867	1867	1867	0
53	20240118	195600	91792454	1867	1867	1867	1867	0
54	20240118	195500	91792454	1867	1867	1867	1867	0
55	20240118	195400	91792454	1867	1867	1867	1867	0
56	20240118	195300	91792454	1867	1867	1867	1867	0
57	20240118	195200	91792454	1867	1867	1867	1867	0
58	20240118	195100	91792454	1867	1867	1867	1867	0
59	20240118	195000	91792454	1867	1867	1867	1867	0
60	20240118	194900	91792454	1867	1867	1867	1867	0
61	20240118	194800	91792454	1867	1867	1867	1867	0
62	20240118	194700	91792454	1867	1867	1867	1867	567
63	20240118	194600	91792454	1867	1867	1867	1867	0
64	20240118	194500	91792454	1867	1867	1867	1867	0
65	20240118	194400	91792454	1867	1867	1867	1867	0
66	20240118	194300	91792454	1867	1867	1867	1867	0
67	20240118	194200	91792454	1867	1867	1867	1867	0
68	20240118	194100	91792454	1867	1867	1867	1867	0
69	20240118	194000	91792454	1867	1867	1867	1867	0
70	20240118	193900	91792454	1867	1867	1867	1867	0
71	20240118	193800	91792454	1867	1867	1867	1867	0
72	20240118	193700	91792454	1867	1867	1867	1867	0
73	20240118	193600	91792454	1867	1867	1867	1867	0
74	20240118	193500	91792454	1867	1867	1867	1867	0
75	20240118	193400	91792454	1867	1867	1867	1867	0
76	20240118	193300	91792454	1867	1867	1867	1867	0
77	20240118	193200	91792454	1867	1867	1867	1867	0
78	20240118	193100	91792454	1867	1867	1867	1867	0
79	20240118	193000	91792454	1867	1867	1867	1867	0
80	20240118	192900	91792454	1867	1867	1867	1867	0
81	20240118	192800	91792454	1867	1867	1867	1867	0
82	20240118	192700	91792454	1867	1867	1867	1867	0
83	20240118	192600	91792454	1867	1867	1867	1867	0
84	20240118	192500	91792454	1867	1867	1867	1867	0
85	20240118	192400	91792454	1867	1867	1867	1867	0
86	20240118	192300	91792454	1867	1867	1867	1867	0
87	20240118	192200	91792454	1867	1867	1867	1867	0
88	20240118	192100	91792454	1867	1867	1867	1867	0
89	20240118	192000	91792454	1867	1867	1867	1867	0
90	20240118	191900	91792454	1867	1867	1867	1867	0
91	20240118	191800	91792454	1867	1867	1867	1867	0
92	20240118	191700	91792454	1867	1867	1867	1867	567
93	20240118	191600	91792454	1867	1867	1867	1867	0
94	20240118	191500	91792454	1867	1867	1867	1867	0
95	20240118	191400	91792454	1867	1867	1867	1867	0
96	20240118	191300	91792454	1867	1867	1867	1867	0
97	20240118	191200	91792454	1867	1867	1867	1867	0
98	20240118	191100	91792454	1867	1867	1867	1867	0
99	20240118	191000	91792454	1867	1867	1867	1867	0
100	20240118	190900	91792454	1867	1867	1867	1867	0
101	20240118	190800	91792454	1867	1867	1867	1867	0
102	20240118	190700	91792454	1867	1867	1867	1867	0
103	20240118	190600	91792454	1867	1867	1867	1867	0
104	20240118	190500	91792454	1867	1867	1867	1867	0
105	20240118	190400	91792454	1867	1867	1867	1867	0
106	20240118	190300	91792454	1867	1867	1867	1867	0
107	20240118	190200	91792454	1867	1867	1867	1867	0
108	20240118	190100	91792454	1867	1867	1867	1867	0
109	20240118	190000	91792454	1867	1867	1867	1867	0
110	20240118	185900	91792454	1867	1867	1867	1867	0
111	20240118	185800	91792454	1867	1867	1867	1867	0
112	20240118	185700	91792454	1867	1867	1867	1867	0
113	20240118	185600	91792454	1867	1867	1867	1867	0
114	20240118	185500	91792454	1867	1867	1867	1867	0
115	20240118	185400	91792454	1867	1867	1867	1867	0
116	20240118	185300	91792454	1867	1867	1867	1867	0
117	20240118	185200	91792454	1867	1867	1867	1867	0
118	20240118	185100	91792454	1867	1867	1867	1867	0
119	20240118	185000	91792454	1867	1867	1867	1867	0
120	20240118	184900	91792454	1867	1867	1867	1867	0
121	20240118	184800	91792454	1867	1867	1867	1867	0
122	20240118	184700	91792454	1867	1867	1867	1867	567
123	20240118	184600	91792454	1867	1867	1867	1867	0
124	20240118	184500	91792454	1867	1867	1867	1867	0
125	20240118	184400	91792454	1867	1867	1867	1867	0
126	20240118	184300	91792454	1867	1867	1867	1867	0
127	20240118	184200	91792454	1867	1867	1867	1867	0
128	20240118	184100	91792454	1867	1867	1867	1867	0
129	20240118	184000	91792454	1867	1867	1867	1867	0
130	20240118	183900	91792454	1867	1867	1867	1867	0
131	20240118	183800	91792454	1867	1867	1867	1867	0
132	20240118	183700	91792454	1867	1867	1867	1867	0
133	20240118	183600	91792454	1867	1867	1867	1867	0
134	20240118	183500	91792454	1867	1867	1867	1867	0
135	20240118	183400	91792454	1867	1867	1867	1867	0
136	20240118	183300	91792454	1867	1867	1867	1867	0
137	20240118	183200	91792454	1867	1867	1867	1867	0
138	20240118	183100	91792454	1867	1867	1867	1867	0
139	20240118	183000	91792454	1867	1867	1867	1867	0
140	20240118	182900	91792454	1867	1867	1867	1867	0
141	20240118	182800	91792454	1867	1867	1867	1867	0
142	20240118	182700	91792454	1867	1867	1867	1867	0
143	20240118	182600	91792454	1867	1867	1867	1867	0
144	20240118	182500	91792454	1867	1867	1867	1867	0
145	20240118	182400	91792454	1867	1867	1867	1867	0
146	20240118	182300	91792454	1867	1867	1867	1867	0
147	20240118	182200	91792454	1867	1867	1867	1867	0
148	20240118	182100	91792454	1867	1867	1867	1867	0
149	20240118	182000	91792454	1867	1867	1867	1867	0
150	20240118	181900	91792454	1867	1867	1867	1867	0
151	20240118	181800	91792454	1867	1867	1867	1867	0
152	20240118	181700	91792454	1867	1867	1867	1867	567
153	20240118	181600	91792454	1867	1867	1867	1867	0
154	20240118	181500	91792454	1867	1867	1867	1867	0
155	20240118	181400	91792454	1867	1867	1867	1867	0
156	20240118	181300	91792454	1867	1867	1867	1867	0
157	20240118	181200	91792454	1867	1867	1867	1867	0
158	20240118	181100	91792454	1867	1867	1867	1867	0
159	20240118	181000	91792454	1867	1867	1867	1867	0
160	20240118	180900	91792454	1867	1867	1867	1867	0
161	20240118	180800	91792454	1867	1867	1867	1867	0
162	20240118	180700	91792454	1867	1867	1867	1867	0
163	20240118	180600	91792454	1867	1867	1867	1867	0
164	20240118	180500	91792454	1867	1867	1867	1867	0
165	20240118	180400	91792454	1867	1867	1867	1867	0
166	20240118	180300	91792454	1867	1867	1867	1867	0
167	20240118	180200	91792454	1867	1867	1867	1867	0
168	20240118	180100	91792454	1867	1867	1867	1867	0
169	20240118	180000	91792454	1867	1867	1867	1867	0
170	20240118	175900	91792454	1867	1867	1867	1867	0
171	20240118	175800	91792454	1867	1867	1867	1867	0
172	20240118	175700	91792454	1867	1867	1867	1867	0
173	20240118	175600	91792454	1867	1867	1867	1867	0
174	20240118	175500	91792454	1867	1867	1867	1867	0
175	20240118	175400	91792454	1867	1867	1867	1867	0
176	20240118	175300	91792454	1867	1867	1867	1867	0
177	20240118	175200	91792454	1867	1867	1867	1867	0
178	20240118	175100	91792454	1867	1867	1867	1867	0
179	20240118	175000	91792454	1867	1867	1867	1867	0
180	20240118	174900	91792454	1867	1867	1867	1867	0
181	20240118	174800	91792454	1867	1867	1867	1867	0
182	20240118	174700	91792454	1867	1867	1867	1867	567
183	20240118	174600	91792454	1867	1867	1867	1867	0
184	20240118	174500	91792454	1867	1867	1867	1867	0
185	20240118	174400	91792454	1867	1867	1867	1867	0
186	20240118	174300	91792454	1867	1867	1867	1867	0
187	20240118	174200	91792454	1867	1867	1867	1867	0
188	20240118	174100	91792454	1867	1867	1867	1867	0
189	20240118	174000	91792454	1867	1867	1867	1867	0
190	20240118	173900	91792454	1867	1867	1867	1867	0
191	20240118	173800	91792454	1867	1867	1867	1867	0
192	20240118	173700	91792454	1867	1867	1867	1867	0
193	20240118	173600	91792454	1867	1867	1867	1867	0
194	20240118	173500	91792454	1867	1867	1867	1867	0
195	20240118	173400	91792454	1867	1867	1867	1867	0
196	20240118	173300	91792454	1867	1867	1867	1867	0
197	20240118	173200	91792454	1867	1867	1867	1867	0
198	20240118	173100	91792454	1867	1867	1867	1867	0
199	20240118	173000	91792454	1867	1867	1867	1867	0
200	20240118	172900	91792454	1867	1867	1867	1867	0
201	20240118	172800	91792454	1867	1867	1867	1867	0
202	20240118	172700	91792454	1867	1867	1867	1867	0
203	20240118	172600	91792454	1867	1867	1867	1867	0
204	20240118	172500	91792454	1867	1867	1867	1867	0
205	20240118	172400	91792454	1867	1867	1867	1867	0
206	20240118	172300	91792454	1867	1867	1867	1867	0
207	20240118	172200	91792454	1867	1867	1867	1867	0
208	20240118	172100	91792454	1867	1867	1867	1867	0
209	20240118	172000	91792454	1867	1867	1867	1867	0
210	20240118	171900	91792454	1867	1867	1867	1867	0
211	20240118	171800	91792454	1867	1867	1867	1867	0
212	20240118	171700	91792454	1867	1867	1867	1867	567
213	20240118	171600	91792454	1867	1867	1867	1867	0
214	20240118	171500	91792454	1867	1867	1867	1867	0
215	20240118	171400	91792454	1867	1867	1867	1867	0
216	20240118	171300	91792454	1867	1867	1867	1867	0
217	20240118	171200	91792454	1867	1867	1867	1867	0
218	20240118	171100	91792454	1867	1867	1867	1867	0
219	20240118	171000	91792454	1867	1867	1867	1867	0
220	20240118	170900	91792454	1867	1867	1867	1867	0
221	20240118	170800	91792454	1867	1867	1867	1867	0
222	20240118	170700	91792454	1867	1867	1867	1867	0
223	20240118	170600	91792454	1867	1867	1867	1867	0
224	20240118	170500	91792454	1867	1867	1867	1867	0
225	20240118	170400	91792454	1867	1867	1867	1867	0
226	20240118	170300	91792454	1867	1867	1867	1867	0
227	20240118	170200	91792454	1867	1867	1867	1867	0
228	20240118	170100	91792454	1867	1867	1867	1867	0
229	20240118	170000	91792454	1867	1867	1867	1867	0
230	20240118	165900	91792454	1867	1867	1867	1867	0
231	20240118	165800	91792454	1867	1867	1867	1867	0
232	20240118	165700	91792454	1867	1867	1867	1867	0
233	20240118	165600	91792454	1867	1867	1867	1867	0
234	20240118	165500	91792454	1867	1867	1867	1867	0
235	20240118	165400	91792454	1867	1867	1867	1867	0
236	20240118	165300	91792454	1867	1867	1867	1867	0
237	20240118	165200	91792454	1867	1867	1867	1867	0
238	20240118	165100	91792454	1867	1867	1867	1867	0
239	20240118	165000	91792454	1867	1867	1867	1867	0
240	20240118	164900	91792454	1867	1867	1867	1867	0
241	20240118	164800	91792454	1867	1867	1867	1867	0
242	20240118	164700	91792454	1867	1867	1867	1867	567
243	20240118	164600	91792454	1867	1867	1867	1867	0
244	20240118	164500	91792454	1867	1867	1867	1867	0
245	20240118	164400	91792454	1867	1867	1867	1867	0
246	20240118	164300	91792454	1867	1867	1867	1867	0
247	20240118	164200	91792454	1867	1867	1867	1867	0
248	20240118	164100	91792454	1867	1867	1867	1867	0
249	20240118	164000	91792454	1867	1867	1867	1867	0
250	20240118	163900	91792454	1867	1867	1867	1867	0
251	20240118	163800	91792454	1867	1867	1867	1867	0
252	20240118	163700	91792454	1867	1867	1867	1867	0
253	20240118	163600	91792454	1867	1867	1867	1867	0
254	20240118	163500	91792454	1867	1867	1867	1867	0
255	20240118	163400	91792454	1867	1867	1867	1867	0
256	20240118	163300	91792454	1867	1867	1867	1867	0
257	20240118	163200	91792454	1867	1867	1867	1867	0
258	20240118	163100	91792454	1867	1867	1867	1867	0
259	20240118	163000	91792454	1867	1867	1867	1867	0
260	20240118	162900	91792454	1867	1867	1867	1867	0
261	20240118	162800	91792454	1867	1867	1867	1867	0
262	20240118	162700	91792454	1867	1867	1867	1867	0
263	20240118	162600	91792454	1867	1867	1867	1867	0
264	20240118	162500	91792454	1867	1867	1867	1867	0
265	20240118	162400	91792454	1867	1867	1867	1867	0
266	20240118	162300	91792454	1867	1867	1867	1867	0
267	20240118	162200	91792454	1867	1867	1867	1867	0
268	20240118	162100	91792454	1867	1867	1867	1867	0
269	20240118	162000	91792454	1867	1867	1867	1867	0
270	20240118	161900	91792454	1867	1867	1867	1867	0
271	20240118	161800	91792454	1867	1867	1867	1867	0
272	20240118	161700	91792454	1867	1867	1867	1867	567
273	20240118	161600	91792454	1867	1867	1867	1867	0
274	20240118	161500	91792454	1867	1867	1867	1867	0
275	20240118	161400	91792454	1867	1867	1867	1867	0
276	20240118	161300	91792454	1867	1867	1867	1867	0
277	20240118	161200	91792454	1867	1867	1867	1867	0
278	20240118	161100	91792454	1867	1867	1867	1867	0
279	20240118	161000	91792454	1867	1867	1867	1867	0
280	20240118	160900	91792454	1867	1867	1867	1867	0
281	20240118	160800	91792454	1867	1867	1867	1867	0
282	20240118	160700	91792454	1867	1867	1867	1867	0
283	20240118	160600	91792454	1867	1867	1867	1867	0
284	20240118	160500	91792454	1867	1867	1867	1867	0
285	20240118	160400	91792454	1867	1867	1867	1867	0
286	20240118	160300	91792454	1867	1867	1867	1867	0
287	20240118	160200	91792454	1867	1867	1867	1867	0
288	20240118	160100	91792454	1867	1867	1867	1867	0
289	20240118	160000	91792454	1867	1867	1867	1867	0
290	20240118	155900	91792454	1867	1867	1867	1867	0
291	20240118	155800	91792454	1867	1867	1867	1867	0
292	20240118	155700	91792454	1867	1867	1867	1867	0
293	20240118	155600	91792454	1867	1867	1867	1867	0
294	20240118	155500	91792454	1867	1867	1867	1867	0
295	20240118	155400	91792454	1867	1867	1867	1867	0
296	20240118	155300	91792454	1867	1867	1867	1867	0
297	20240118	155200	91792454	1867	1867	1867	1867	0
298	20240118	155100	91792454	1867	1867	1867	1867	0
299	20240118	155000	91792454	1867	1867	1867	1867	0
300	20240118	154900	91792454	1867	1867	1867	1867	0
301	20240118	154800	91792454	1867	1867	1867	1867	0
302	20240118	154700	91792454	1867	1867	1867	1867	567
303	20240118	154600	91792454	1867	1867	1867	1867	0
304	20240118	154500	91792454	1867	1867	1867	1867	0
305	20240118	154400	91792454	1867	1867	1867	1867	0
306	20240118	154300	91792454	1867	1867	1867	1867	0
307	20240118	154200	91792454	1867	1867	1867	1867	0
308	20240118	154100	91792454	1867	1867	1867	1867	0
309	20240118	154000	91792454	1867	1867	1867	1867	0
310	20240118	153900	91792454	1867	1867	1867	1867	0
311	20240118	153800	91792454	1867	1867	1867	1867	0
312	20240118	153700	91792454	1867	1867	1867	1867	0
313	20240118	153600	91792454	1867	1867	1867	1867	0
314	20240118	153500	91792454	1867	1867	1867	1867	0
315	20240118	153400	91792454	1867	1867	1867	1867	0
316	20240118	153300	91792454	1867	1867	1867	1867	0
317	20240118	153200	91792454	1867	1867	1867	1867	0
318	20240118	153100	91792454	1867	1867	1867	1867	0
319	20240118	153000	91792454	1867	1867	1867	1867	567
320	20240118	152900	90733865	1870	1870	1870	1870	0
321	20240118	152800	90733865	1870	1870	1870	1870	0
322	20240118	152700	90733865	1870	1870	1870	1870	0
323	20240118	152600	90733865	1870	1870	1870	1870	0
324	20240118	152500	90733865	1870	1870	1870	1870	0
325	20240118	152400	90733865	1870	1870	1870	1870	0
326	20240118	152300	90733865	1870	1870	1870	1870	0
327	20240118	152200	90733865	1870	1870	1870	1870	0
328	20240118	152100	90733865	1870	1870	1870	1870	0
329	20240118	152000	90733865	1870	1870	1870	1870	0
330	20240118	151900	90733865	1870	1870	1870	1870	0
331	20240118	151800	90733865	1870	1879	1879	1870	575
332	20240118	151700	89654115	1879	1879	1879	1879	0
333	20240118	151600	89654115	1879	1879	1879	1879	0
334	20240118	151500	89654115	1879	1879	1879	1879	60
335	20240118	151400	89541375	1879	1879	1879	1879	4
336	20240118	151300	89533859	1876	1876	1876	1876	0
337	20240118	151200	89533859	1876	1876	1876	1876	0
338	20240118	151100	89533859	1876	1876	1876	1876	29
339	20240118	151000	89479455	1876	1876	1876	1876	0
340	20240118	150900	89479455	1876	1876	1876	1876	0
341	20240118	150800	89479455	1876	1876	1876	1876	0
342	20240118	150700	89479455	1876	1876	1876	1876	85
343	20240118	150600	89319995	1876	1876	1876	1870	236
344	20240118	150500	88877439	1876	1870	1876	1870	51
345	20240118	150400	88782063	1876	1876	1876	1876	20
346	20240118	150300	88744543	1876	1876	1876	1876	0
347	20240118	150200	88744543	1876	1876	1876	1876	100
348	20240118	150100	88556943	1876	1876	1876	1876	0
349	20240118	150000	88556943	1876	1876	1876	1876	0
350	20240118	145900	88556943	1876	1867	1876	1867	406
351	20240118	145800	87798887	1867	1867	1867	1867	100
352	20240118	145700	87612187	1867	1867	1867	1867	0
353	20240118	145600	87612187	1867	1860	1867	1860	4663
354	20240118	145500	78914014	1860	1858	1860	1858	126
355	20240118	145400	78679718	1858	1858	1858	1858	5
356	20240118	145300	78670428	1858	1858	1858	1858	0
357	20240118	145200	78670428	1858	1858	1858	1858	0
358	20240118	145100	78670428	1858	1858	1858	1858	0
359	20240118	145000	78670428	1858	1858	1858	1858	0
360	20240118	144900	78670428	1858	1858	1858	1858	10
361	20240118	144800	78651848	1858	1858	1858	1858	1
362	20240118	144700	78649990	1858	1858	1858	1857	61
363	20240118	144600	78536656	1858	1858	1858	1858	0
364	20240118	144500	78536656	1858	1858	1858	1858	0
365	20240118	144400	78536656	1858	1857	1858	1857	18
366	20240118	144300	78503218	1855	1855	1855	1855	0
367	20240118	144200	78503218	1855	1855	1855	1855	0
368	20240118	144100	78503218	1855	1855	1855	1855	0
369	20240118	144000	78503218	1855	1855	1855	1855	0
370	20240118	143900	78503218	1855	1855	1855	1855	0
371	20240118	143800	78503218	1855	1855	1855	1855	0
372	20240118	143700	78503218	1855	1855	1855	1855	0
373	20240118	143600	78503218	1855	1855	1855	1855	0
374	20240118	143500	78503218	1855	1859	1859	1855	2000
375	20240118	143400	74792778	1859	1859	1859	1859	0
376	20240118	143300	74792778	1859	1859	1859	1859	0
377	20240118	143200	74792778	1859	1859	1859	1859	6
378	20240118	143100	74781624	1860	1860	1860	1860	63
379	20240118	143000	74664444	1860	1860	1860	1860	0
380	20240118	142900	74664444	1860	1860	1860	1860	106
381	20240118	142800	74467284	1860	1860	1860	1860	0
382	20240118	142700	74467284	1860	1860	1860	1860	0
383	20240118	142600	74467284	1860	1860	1860	1860	106
384	20240118	142500	74270124	1860	1860	1860	1860	0
385	20240118	142400	74270124	1860	1860	1860	1860	0
386	20240118	142300	74270124	1860	1860	1860	1860	6
387	20240118	142200	74258964	1860	1860	1860	1860	0
388	20240118	142100	74258964	1860	1860	1860	1860	0
389	20240118	142000	74258964	1860	1860	1860	1860	6
390	20240118	141900	74247804	1860	1860	1860	1860	0
391	20240118	141800	74247804	1860	1860	1860	1860	0
392	20240118	141700	74247804	1860	1860	1860	1860	6
393	20240118	141600	74236644	1860	1860	1860	1860	400
394	20240118	141500	73492644	1862	1862	1862	1862	0
395	20240118	141400	73492644	1862	1862	1862	1862	0
396	20240118	141300	73492644	1862	1862	1862	1862	0
397	20240118	141200	73492644	1862	1862	1862	1862	4
398	20240118	141100	73485196	1862	1861	1862	1861	121
399	20240118	141000	73259895	1861	1861	1861	1861	5
400	20240118	140900	73250590	1861	1861	1861	1861	0
401	20240118	140800	73250590	1861	1861	1861	1861	0
402	20240118	140700	73250590	1861	1861	1861	1861	0
403	20240118	140600	73250590	1861	1861	1861	1861	6
404	20240118	140500	73239424	1860	1860	1860	1860	6
405	20240118	140400	73228264	1860	1860	1860	1860	0
406	20240118	140300	73228264	1860	1860	1860	1860	0
407	20240118	140200	73228264	1860	1860	1860	1860	6
408	20240118	140100	73217104	1860	1860	1860	1860	0
409	20240118	140000	73217104	1860	1860	1860	1860	2
410	20240118	135900	73213384	1860	1860	1860	1860	41
411	20240118	135800	73137124	1860	1860	1860	1860	500
412	20240118	135700	72207124	1863	1863	1863	1863	1
413	20240118	135600	72205261	1860	1860	1860	1860	0
414	20240118	135500	72205261	1860	1860	1860	1860	0
415	20240118	135400	72205261	1860	1860	1860	1860	0
416	20240118	135300	72205261	1860	1860	1860	1860	0
417	20240118	135200	72205261	1860	1860	1860	1860	0
418	20240118	135100	72205261	1860	1860	1860	1860	0
419	20240118	135000	72205261	1860	1860	1860	1860	0
420	20240118	134900	72205261	1860	1860	1860	1860	0
421	20240118	134800	72205261	1860	1867	1867	1860	245
422	20240118	134700	71748744	1869	1870	1870	1869	105
423	20240118	134600	71552449	1872	1872	1872	1872	0
424	20240118	134500	71552449	1872	1872	1872	1872	55
425	20240118	134400	71449489	1874	1874	1874	1874	41
426	20240118	134300	71372655	1878	1878	1878	1878	0
427	20240118	134200	71372655	1878	1878	1878	1878	0
428	20240118	134100	71372655	1878	1879	1879	1878	3519
429	20240118	134000	64761245	1879	1879	1879	1879	0
430	20240118	133900	64761245	1879	1879	1879	1879	14
431	20240118	133800	64734939	1880	1880	1880	1880	128
432	20240118	133700	64494299	1880	1880	1880	1880	0
433	20240118	133600	64494299	1880	1880	1880	1880	0
434	20240118	133500	64494299	1880	1880	1880	1880	6
435	20240118	133400	64483019	1880	1880	1880	1880	0
436	20240118	133300	64483019	1880	1880	1880	1880	0
437	20240118	133200	64483019	1880	1880	1880	1880	6
438	20240118	133100	64471739	1882	1882	1882	1882	0
439	20240118	133000	64471739	1882	1882	1882	1882	0
440	20240118	132900	64471739	1882	1882	1882	1882	0
441	20240118	132800	64471739	1882	1882	1882	1882	0
442	20240118	132700	64471739	1882	1882	1882	1882	0
443	20240118	132600	64471739	1882	1881	1882	1881	7
444	20240118	132500	64458571	1881	1881	1881	1881	0
445	20240118	132400	64458571	1881	1881	1881	1881	0
446	20240118	132300	64458571	1881	1881	1881	1881	0
447	20240118	132200	64458571	1881	1881	1881	1881	6
448	20240118	132100	64447285	1885	1885	1885	1885	0
449	20240118	132000	64447285	1885	1885	1885	1885	0
450	20240118	131900	64447285	1885	1885	1885	1885	0
451	20240118	131800	64447285	1885	1885	1885	1885	0
452	20240118	131700	64447285	1885	1885	1885	1885	0
453	20240118	131600	64447285	1885	1885	1885	1885	0
454	20240118	131500	64447285	1885	1885	1885	1885	0
455	20240118	131400	64447285	1885	1882	1885	1882	390
456	20240118	131300	63712184	1881	1881	1881	1881	0
457	20240118	131200	63712184	1881	1881	1881	1881	0
458	20240118	131100	63712184	1881	1881	1881	1881	6
459	20240118	131000	63700898	1881	1881	1881	1881	0
460	20240118	130900	63700898	1881	1881	1881	1881	0
461	20240118	130800	63700898	1881	1881	1881	1881	6
462	20240118	130700	63689612	1881	1881	1881	1881	0
463	20240118	130600	63689612	1881	1881	1881	1881	0
464	20240118	130500	63689612	1881	1881	1881	1881	6
465	20240118	130400	63678326	1882	1882	1882	1882	0
466	20240118	130300	63678326	1882	1882	1882	1882	0
467	20240118	130200	63678326	1882	1882	1882	1882	0
468	20240118	130100	63678326	1882	1882	1882	1882	6
469	20240118	130000	63667034	1881	1881	1881	1881	0
470	20240118	125900	63667034	1881	1881	1881	1881	6
471	20240118	125800	63655748	1881	1881	1881	1881	0
472	20240118	125700	63655748	1881	1881	1881	1881	0
473	20240118	125600	63655748	1881	1881	1881	1881	6
474	20240118	125500	63644462	1881	1881	1881	1881	0
475	20240118	125400	63644462	1881	1881	1881	1881	0
476	20240118	125300	63644462	1881	1881	1881	1881	6
477	20240118	125200	63633176	1882	1882	1882	1882	1
478	20240118	125100	63631294	1881	1881	1881	1881	0
479	20240118	125000	63631294	1881	1881	1881	1881	6
480	20240118	124900	63620008	1881	1881	1881	1881	7
481	20240118	124800	63606841	1880	1880	1880	1880	0
482	20240118	124700	63606841	1880	1880	1880	1880	6
483	20240118	124600	63595561	1880	1880	1880	1880	6
484	20240118	124500	63584281	1879	1879	1879	1879	0
485	20240118	124400	63584281	1879	1879	1879	1879	6
486	20240118	124300	63573007	1879	1879	1879	1879	0
487	20240118	124200	63573007	1879	1879	1879	1879	0
488	20240118	124100	63573007	1879	1877	1879	1877	323
489	20240118	124000	62966418	1878	1878	1878	1878	0
490	20240118	123900	62966418	1878	1875	1878	1875	2706
491	20240118	123800	57887449	1874	1874	1874	1874	6
492	20240118	123700	57876205	1874	1874	1874	1874	0
493	20240118	123600	57876205	1874	1874	1874	1874	0
494	20240118	123500	57876205	1874	1874	1874	1874	16
495	20240118	123400	57846221	1874	1874	1874	1874	3
496	20240118	123300	57840599	1874	1874	1874	1874	97
497	20240118	123200	57658821	1874	1874	1874	1874	6
498	20240118	123100	57647577	1876	1876	1876	1876	0
499	20240118	123000	57647577	1876	1876	1876	1876	0
500	20240118	122900	57647577	1876	1876	1876	1876	0
501	20240118	122800	57647577	1876	1876	1876	1876	0
502	20240118	122700	57647577	1876	1876	1876	1876	0
503	20240118	122600	57647577	1876	1876	1876	1876	0
504	20240118	122500	57647577	1876	1876	1876	1876	0
505	20240118	122400	57647577	1876	1876	1876	1876	13
506	20240118	122300	57623189	1875	1875	1875	1875	6
507	20240118	122200	57611939	1876	1876	1876	1876	0
508	20240118	122100	57611939	1876	1876	1876	1876	50
509	20240118	122000	57518139	1876	1876	1876	1876	6
510	20240118	121900	57506883	1876	1876	1876	1876	70
511	20240118	121800	57375563	1878	1878	1878	1878	0
512	20240118	121700	57375563	1878	1878	1878	1878	0
513	20240118	121600	57375563	1878	1878	1878	1878	0
514	20240118	121500	57375563	1878	1878	1878	1878	0
515	20240118	121400	57375563	1878	1878	1878	1878	0
516	20240118	121300	57375563	1878	1878	1878	1878	0
517	20240118	121200	57375563	1878	1879	1879	1878	237
518	20240118	121100	56930340	1879	1879	1879	1879	6
519	20240118	121000	56919066	1879	1879	1879	1879	0
520	20240118	120900	56919066	1879	1879	1879	1879	0
521	20240118	120800	56919066	1879	1879	1879	1879	506
522	20240118	120700	55968292	1879	1879	1879	1879	0
523	20240118	120600	55968292	1879	1879	1879	1879	0
524	20240118	120500	55968292	1879	1879	1879	1879	6
525	20240118	120400	55957018	1880	1880	1880	1880	1
526	20240118	120300	55955138	1879	1879	1879	1879	0
527	20240118	120200	55955138	1879	1879	1879	1879	6
528	20240118	120100	55943864	1879	1879	1879	1879	0
529	20240118	120000	55943864	1879	1879	1879	1879	0
530	20240118	115900	55943864	1879	1879	1879	1879	12
531	20240118	115800	55921316	1878	1878	1878	1878	0
532	20240118	115700	55921316	1878	1878	1878	1878	0
533	20240118	115600	55921316	1878	1878	1878	1878	100
534	20240118	115500	55733516	1879	1879	1879	1879	0
535	20240118	115400	55733516	1879	1879	1879	1879	0
536	20240118	115300	55733516	1879	1879	1879	1879	0
537	20240118	115200	55733516	1879	1879	1879	1879	0
538	20240118	115100	55733516	1879	1879	1879	1879	0
539	20240118	115000	55733516	1879	1880	1880	1879	290
540	20240118	114900	55188416	1881	1881	1881	1881	0
541	20240118	114800	55188416	1881	1881	1881	1881	0
542	20240118	114700	55188416	1881	1881	1881	1881	100
543	20240118	114600	55000316	1883	1883	1883	1883	0
544	20240118	114500	55000316	1883	1883	1883	1883	0
545	20240118	114400	55000316	1883	1883	1883	1883	0
546	20240118	114300	55000316	1883	1883	1883	1883	0
547	20240118	114200	55000316	1883	1883	1883	1883	0
548	20240118	114100	55000316	1883	1883	1883	1883	0
549	20240118	114000	55000316	1883	1883	1884	1883	111
550	20240118	113900	54791199	1882	1882	1882	1882	0
551	20240118	113800	54791199	1882	1882	1882	1882	6
552	20240118	113700	54779907	1882	1882	1882	1882	0
553	20240118	113600	54779907	1882	1882	1882	1882	0
554	20240118	113500	54779907	1882	1881	1882	1881	12
555	20240118	113400	54757329	1880	1880	1880	1880	0
556	20240118	113300	54757329	1880	1880	1880	1880	0
557	20240118	113200	54757329	1880	1880	1880	1880	0
558	20240118	113100	54757329	1880	1880	1880	1880	10
559	20240118	113000	54738529	1882	1882	1882	1882	100
560	20240118	112900	54550329	1884	1884	1884	1884	0
561	20240118	112800	54550329	1884	1884	1884	1884	0
562	20240118	112700	54550329	1884	1884	1884	1884	0
563	20240118	112600	54550329	1884	1884	1884	1884	0
564	20240118	112500	54550329	1884	1884	1884	1884	0
565	20240118	112400	54550329	1884	1884	1884	1884	103
566	20240118	112300	54356277	1884	1884	1884	1884	0
567	20240118	112200	54356277	1884	1884	1884	1884	0
568	20240118	112100	54356277	1884	1884	1884	1884	0
569	20240118	112000	54356277	1884	1884	1884	1884	0
570	20240118	111900	54356277	1884	1884	1884	1884	0
571	20240118	111800	54356277	1884	1884	1884	1884	0
572	20240118	111700	54356277	1884	1884	1884	1884	0
573	20240118	111600	54356277	1884	1884	1884	1884	0
574	20240118	111500	54356277	1884	1884	1884	1884	101
575	20240118	111400	54165993	1884	1884	1884	1884	0
576	20240118	111300	54165993	1884	1884	1884	1884	0
577	20240118	111200	54165993	1884	1884	1884	1884	0
578	20240118	111100	54165993	1884	1884	1884	1884	0
579	20240118	111000	54165993	1884	1884	1884	1884	0
580	20240118	110900	54165993	1884	1884	1884	1884	0
581	20240118	110800	54165993	1884	1884	1884	1884	0
582	20240118	110700	54165993	1884	1884	1884	1884	0
583	20240118	110600	54165993	1884	1884	1884	1884	0
584	20240118	110500	54165993	1884	1884	1884	1884	0
585	20240118	110400	54165993	1884	1884	1884	1884	25
586	20240118	110300	54118893	1884	1884	1884	1884	5
587	20240118	110200	54109473	1884	1884	1884	1884	0
588	20240118	110100	54109473	1884	1884	1884	1884	0
589	20240118	110000	54109473	1884	1884	1884	1884	0
590	20240118	105900	54109473	1884	1884	1884	1884	0
591	20240118	105800	54109473	1884	1884	1884	1884	0
592	20240118	105700	54109473	1884	1884	1884	1884	0
593	20240118	105600	54109473	1884	1884	1884	1884	1
594	20240118	105500	54107589	1884	1884	1884	1884	0
595	20240118	105400	54107589	1884	1884	1884	1884	0
596	20240118	105300	54107589	1884	1884	1884	1884	3
597	20240118	105200	54101937	1873	1873	1873	1873	0
598	20240118	105100	54101937	1873	1873	1873	1873	0
599	20240118	105000	54101937	1873	1873	1873	1873	0
600	20240118	104900	54101937	1873	1873	1873	1873	0
601	20240118	104800	54101937	1873	1873	1873	1873	0
602	20240118	104700	54101937	1873	1873	1873	1873	0
603	20240118	104600	54101937	1873	1873	1873	1873	0
604	20240118	104500	54101937	1873	1873	1873	1873	0
605	20240118	104400	54101937	1873	1873	1873	1873	0
606	20240118	104300	54101937	1873	1879	1879	1873	445
607	20240118	104200	53267608	1879	1879	1879	1879	0
608	20240118	104100	53267608	1879	1879	1879	1879	0
609	20240118	104000	53267608	1879	1880	1880	1879	126
610	20240118	103900	53030754	1882	1882	1882	1882	0
611	20240118	103800	53030754	1882	1883	1883	1882	199
612	20240118	103700	52656137	1883	1883	1883	1883	1
613	20240118	103600	52654254	1883	1883	1883	1883	0
614	20240118	103500	52654254	1883	1883	1883	1883	0
615	20240118	103400	52654254	1883	1883	1883	1883	0
616	20240118	103300	52654254	1883	1883	1883	1883	0
617	20240118	103200	52654254	1883	1883	1883	1883	0
618	20240118	103100	52654254	1883	1883	1883	1883	0
619	20240118	103000	52654254	1883	1880	1883	1880	8111
620	20240118	102900	37405072	1880	1880	1880	1880	0
621	20240118	102800	37405072	1880	1880	1880	1880	0
622	20240118	102700	37405072	1880	1880	1880	1880	0
623	20240118	102600	37405072	1880	1880	1880	1880	0
624	20240118	102500	37405072	1880	1880	1880	1880	0
625	20240118	102400	37405072	1880	1880	1880	1880	0
626	20240118	102300	37405072	1880	1880	1880	1880	0
627	20240118	102200	37405072	1880	1880	1880	1880	5
628	20240118	102100	37395672	1880	1880	1880	1880	0
629	20240118	102000	37395672	1880	1880	1880	1880	0
630	20240118	101900	37395672	1880	1880	1880	1880	0
631	20240118	101800	37395672	1880	1880	1880	1880	0
632	20240118	101700	37395672	1880	1880	1880	1880	0
633	20240118	101600	37395672	1880	1880	1880	1880	0
634	20240118	101500	37395672	1880	1880	1880	1880	0
635	20240118	101400	37395672	1880	1880	1880	1880	0
636	20240118	101300	37395672	1880	1880	1880	1880	0
637	20240118	101200	37395672	1880	1880	1880	1880	531
638	20240118	101100	36397392	1875	1875	1875	1875	0
639	20240118	101000	36397392	1875	1875	1875	1875	0
640	20240118	100900	36397392	1875	1875	1875	1875	660
641	20240118	100800	35159892	1880	1880	1880	1880	100
642	20240118	100700	34971892	1880	1880	1880	1880	0
643	20240118	100600	34971892	1880	1880	1880	1880	9
644	20240118	100500	34954972	1880	1880	1880	1880	0
645	20240118	100400	34954972	1880	1880	1880	1880	0
646	20240118	100300	34954972	1880	1880	1880	1880	1022
647	20240118	100200	33033612	1880	1880	1880	1880	1297
648	20240118	100100	30595252	1880	1879	1880	1879	500
649	20240118	100000	29655284	1879	1879	1879	1879	0
650	20240118	095900	29655284	1879	1879	1879	1879	249
651	20240118	095800	29187413	1879	1879	1879	1879	0
652	20240118	095700	29187413	1879	1879	1879	1879	0
653	20240118	095600	29187413	1879	1879	1879	1879	0
654	20240118	095500	29187413	1879	1879	1879	1879	1
655	20240118	095400	29185534	1880	1880	1880	1880	21
656	20240118	095300	29146054	1872	1872	1872	1872	0
657	20240118	095200	29146054	1872	1872	1872	1872	105
658	20240118	095100	28949494	1880	1880	1880	1880	50
659	20240118	095000	28855494	1880	1880	1880	1880	0
660	20240118	094900	28855494	1880	1880	1880	1880	0
661	20240118	094800	28855494	1880	1880	1880	1880	0
662	20240118	094700	28855494	1880	1880	1880	1880	1
663	20240118	094600	28853614	1880	1880	1880	1880	0
664	20240118	094500	28853614	1880	1880	1880	1880	5
665	20240118	094400	28844214	1880	1880	1880	1880	0
666	20240118	094300	28844214	1880	1880	1880	1880	0
667	20240118	094200	28844214	1880	1880	1880	1880	0
668	20240118	094100	28844214	1880	1880	1880	1880	0
669	20240118	094000	28844214	1880	1880	1880	1880	8
670	20240118	093900	28829174	1880	1880	1880	1880	1
671	20240118	093800	28827294	1880	1880	1880	1880	1
672	20240118	093700	28825414	1880	1880	1880	1880	0
673	20240118	093600	28825414	1880	1880	1880	1880	0
674	20240118	093500	28825414	1880	1880	1880	1880	6
675	20240118	093400	28814134	1881	1881	1881	1881	0
676	20240118	093300	28814134	1881	1881	1881	1881	0
677	20240118	093200	28814134	1881	1881	1881	1881	51
678	20240118	093100	28718203	1881	1880	1881	1880	50
679	20240118	093000	28624202	1881	1881	1881	1881	2
680	20240118	092900	28620440	1881	1881	1881	1881	6
681	20240118	092800	28609154	1883	1883	1883	1883	0
682	20240118	092700	28609154	1883	1883	1883	1883	0
683	20240118	092600	28609154	1883	1883	1883	1883	250
684	20240118	092500	28138404	1883	1883	1883	1883	321
685	20240118	092400	27533961	1884	1884	1884	1884	4
686	20240118	092300	27526425	1884	1884	1884	1884	0
687	20240118	092200	27526425	1884	1884	1884	1884	13
688	20240118	092100	27501933	1884	1869	1884	1869	106
689	20240118	092000	27302754	1853	1871	1871	1853	29
690	20240118	091900	27248927	1862	1862	1862	1862	0
691	20240118	091800	27248927	1862	1862	1862	1862	0
692	20240118	091700	27248927	1862	1862	1862	1862	2368
693	20240118	091600	22839711	1862	1862	1862	1862	32
694	20240118	091500	22780127	1862	1862	1862	1862	1
695	20240118	091400	22778265	1884	1884	1884	1884	15
696	20240118	091300	22750005	1885	1884	1885	1884	382
697	20240118	091200	22030007	1885	1885	1885	1885	0
698	20240118	091100	22030007	1885	1885	1885	1885	0
699	20240118	091000	22030007	1885	1885	1885	1885	19
700	20240118	090900	21994192	1885	1885	1885	1885	0
701	20240118	090800	21994192	1885	1862	1885	1862	167
702	20240118	090700	21679420	1862	1862	1862	1862	2437
703	20240118	090600	17141726	1908	1867	1908	1867	228
704	20240118	090500	16716009	1911	1911	1911	1911	200
705	20240118	090400	16333809	1913	1913	1913	1913	5
706	20240118	090300	16324244	1861	1865	1865	1861	948
707	20240118	090200	14558186	1861	1860	1861	1860	1384
708	20240118	090100	11982662	1861	1851	1861	1851	5892
709	20240118	090000	1070100	1845	1845	1845	1845	580