KissMeData/322780/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211300	117919123	1905	1905	1905	1905	538
3	20240118	211200	117919123	1905	1905	1905	1905	0
4	20240118	211100	117919123	1905	1905	1905	1905	0
5	20240118	211000	117919123	1905	1905	1905	1905	0
6	20240118	210900	117919123	1905	1905	1905	1905	0
7	20240118	210800	117919123	1905	1905	1905	1905	0
8	20240118	210700	117919123	1905	1905	1905	1905	0
9	20240118	210600	117919123	1905	1905	1905	1905	0
10	20240118	210500	117919123	1905	1905	1905	1905	0
11	20240118	210400	117919123	1905	1905	1905	1905	0
12	20240118	210300	117919123	1905	1905	1905	1905	0
13	20240118	210200	117919123	1905	1905	1905	1905	0
14	20240118	210100	117919123	1905	1905	1905	1905	0
15	20240118	210000	117919123	1905	1905	1905	1905	0
16	20240118	205900	117919123	1905	1905	1905	1905	0
17	20240118	205800	117919123	1905	1905	1905	1905	0
18	20240118	205700	117919123	1905	1905	1905	1905	0
19	20240118	205600	117919123	1905	1905	1905	1905	0
20	20240118	205500	117919123	1905	1905	1905	1905	0
21	20240118	205400	117919123	1905	1905	1905	1905	0
22	20240118	205300	117919123	1905	1905	1905	1905	0
23	20240118	205200	117919123	1905	1905	1905	1905	0
24	20240118	205100	117919123	1905	1905	1905	1905	0
25	20240118	205000	117919123	1905	1905	1905	1905	0
26	20240118	204900	117919123	1905	1905	1905	1905	0
27	20240118	204800	117919123	1905	1905	1905	1905	0
28	20240118	204700	117919123	1905	1905	1905	1905	0
29	20240118	204600	117919123	1905	1905	1905	1905	0
30	20240118	204500	117919123	1905	1905	1905	1905	0
31	20240118	204400	117919123	1905	1905	1905	1905	0
32	20240118	204300	117919123	1905	1905	1905	1905	538
33	20240118	204200	117919123	1905	1905	1905	1905	0
34	20240118	204100	117919123	1905	1905	1905	1905	0
35	20240118	204000	117919123	1905	1905	1905	1905	0
36	20240118	203900	117919123	1905	1905	1905	1905	0
37	20240118	203800	117919123	1905	1905	1905	1905	0
38	20240118	203700	117919123	1905	1905	1905	1905	0
39	20240118	203600	117919123	1905	1905	1905	1905	0
40	20240118	203500	117919123	1905	1905	1905	1905	0
41	20240118	203400	117919123	1905	1905	1905	1905	0
42	20240118	203300	117919123	1905	1905	1905	1905	0
43	20240118	203200	117919123	1905	1905	1905	1905	0
44	20240118	203100	117919123	1905	1905	1905	1905	0
45	20240118	203000	117919123	1905	1905	1905	1905	0
46	20240118	202900	117919123	1905	1905	1905	1905	0
47	20240118	202800	117919123	1905	1905	1905	1905	0
48	20240118	202700	117919123	1905	1905	1905	1905	0
49	20240118	202600	117919123	1905	1905	1905	1905	0
50	20240118	202500	117919123	1905	1905	1905	1905	0
51	20240118	202400	117919123	1905	1905	1905	1905	0
52	20240118	202300	117919123	1905	1905	1905	1905	0
53	20240118	202200	117919123	1905	1905	1905	1905	0
54	20240118	202100	117919123	1905	1905	1905	1905	0
55	20240118	202000	117919123	1905	1905	1905	1905	0
56	20240118	201900	117919123	1905	1905	1905	1905	0
57	20240118	201800	117919123	1905	1905	1905	1905	0
58	20240118	201700	117919123	1905	1905	1905	1905	0
59	20240118	201600	117919123	1905	1905	1905	1905	0
60	20240118	201500	117919123	1905	1905	1905	1905	0
61	20240118	201400	117919123	1905	1905	1905	1905	0
62	20240118	201300	117919123	1905	1905	1905	1905	538
63	20240118	201200	117919123	1905	1905	1905	1905	0
64	20240118	201100	117919123	1905	1905	1905	1905	0
65	20240118	201000	117919123	1905	1905	1905	1905	0
66	20240118	200900	117919123	1905	1905	1905	1905	0
67	20240118	200800	117919123	1905	1905	1905	1905	0
68	20240118	200700	117919123	1905	1905	1905	1905	0
69	20240118	200600	117919123	1905	1905	1905	1905	0
70	20240118	200500	117919123	1905	1905	1905	1905	0
71	20240118	200400	117919123	1905	1905	1905	1905	0
72	20240118	200300	117919123	1905	1905	1905	1905	0
73	20240118	200200	117919123	1905	1905	1905	1905	0
74	20240118	200100	117919123	1905	1905	1905	1905	0
75	20240118	200000	117919123	1905	1905	1905	1905	0
76	20240118	195900	117919123	1905	1905	1905	1905	0
77	20240118	195800	117919123	1905	1905	1905	1905	0
78	20240118	195700	117919123	1905	1905	1905	1905	0
79	20240118	195600	117919123	1905	1905	1905	1905	0
80	20240118	195500	117919123	1905	1905	1905	1905	0
81	20240118	195400	117919123	1905	1905	1905	1905	0
82	20240118	195300	117919123	1905	1905	1905	1905	0
83	20240118	195200	117919123	1905	1905	1905	1905	0
84	20240118	195100	117919123	1905	1905	1905	1905	0
85	20240118	195000	117919123	1905	1905	1905	1905	0
86	20240118	194900	117919123	1905	1905	1905	1905	0
87	20240118	194800	117919123	1905	1905	1905	1905	0
88	20240118	194700	117919123	1905	1905	1905	1905	0
89	20240118	194600	117919123	1905	1905	1905	1905	0
90	20240118	194500	117919123	1905	1905	1905	1905	0
91	20240118	194400	117919123	1905	1905	1905	1905	0
92	20240118	194300	117919123	1905	1905	1905	1905	538
93	20240118	194200	117919123	1905	1905	1905	1905	0
94	20240118	194100	117919123	1905	1905	1905	1905	0
95	20240118	194000	117919123	1905	1905	1905	1905	0
96	20240118	193900	117919123	1905	1905	1905	1905	0
97	20240118	193800	117919123	1905	1905	1905	1905	0
98	20240118	193700	117919123	1905	1905	1905	1905	0
99	20240118	193600	117919123	1905	1905	1905	1905	0
100	20240118	193500	117919123	1905	1905	1905	1905	0
101	20240118	193400	117919123	1905	1905	1905	1905	0
102	20240118	193300	117919123	1905	1905	1905	1905	0
103	20240118	193200	117919123	1905	1905	1905	1905	0
104	20240118	193100	117919123	1905	1905	1905	1905	0
105	20240118	193000	117919123	1905	1905	1905	1905	0
106	20240118	192900	117919123	1905	1905	1905	1905	0
107	20240118	192800	117919123	1905	1905	1905	1905	0
108	20240118	192700	117919123	1905	1905	1905	1905	0
109	20240118	192600	117919123	1905	1905	1905	1905	0
110	20240118	192500	117919123	1905	1905	1905	1905	0
111	20240118	192400	117919123	1905	1905	1905	1905	0
112	20240118	192300	117919123	1905	1905	1905	1905	0
113	20240118	192200	117919123	1905	1905	1905	1905	0
114	20240118	192100	117919123	1905	1905	1905	1905	0
115	20240118	192000	117919123	1905	1905	1905	1905	0
116	20240118	191900	117919123	1905	1905	1905	1905	0
117	20240118	191800	117919123	1905	1905	1905	1905	0
118	20240118	191700	117919123	1905	1905	1905	1905	0
119	20240118	191600	117919123	1905	1905	1905	1905	0
120	20240118	191500	117919123	1905	1905	1905	1905	0
121	20240118	191400	117919123	1905	1905	1905	1905	0
122	20240118	191300	117919123	1905	1905	1905	1905	538
123	20240118	191200	117919123	1905	1905	1905	1905	0
124	20240118	191100	117919123	1905	1905	1905	1905	0
125	20240118	191000	117919123	1905	1905	1905	1905	0
126	20240118	190900	117919123	1905	1905	1905	1905	0
127	20240118	190800	117919123	1905	1905	1905	1905	0
128	20240118	190700	117919123	1905	1905	1905	1905	0
129	20240118	190600	117919123	1905	1905	1905	1905	0
130	20240118	190500	117919123	1905	1905	1905	1905	0
131	20240118	190400	117919123	1905	1905	1905	1905	0
132	20240118	190300	117919123	1905	1905	1905	1905	0
133	20240118	190200	117919123	1905	1905	1905	1905	0
134	20240118	190100	117919123	1905	1905	1905	1905	0
135	20240118	190000	117919123	1905	1905	1905	1905	0
136	20240118	185900	117919123	1905	1905	1905	1905	0
137	20240118	185800	117919123	1905	1905	1905	1905	0
138	20240118	185700	117919123	1905	1905	1905	1905	0
139	20240118	185600	117919123	1905	1905	1905	1905	0
140	20240118	185500	117919123	1905	1905	1905	1905	0
141	20240118	185400	117919123	1905	1905	1905	1905	0
142	20240118	185300	117919123	1905	1905	1905	1905	0
143	20240118	185200	117919123	1905	1905	1905	1905	0
144	20240118	185100	117919123	1905	1905	1905	1905	0
145	20240118	185000	117919123	1905	1905	1905	1905	0
146	20240118	184900	117919123	1905	1905	1905	1905	0
147	20240118	184800	117919123	1905	1905	1905	1905	0
148	20240118	184700	117919123	1905	1905	1905	1905	0
149	20240118	184600	117919123	1905	1905	1905	1905	0
150	20240118	184500	117919123	1905	1905	1905	1905	0
151	20240118	184400	117919123	1905	1905	1905	1905	0
152	20240118	184300	117919123	1905	1905	1905	1905	538
153	20240118	184200	117919123	1905	1905	1905	1905	0
154	20240118	184100	117919123	1905	1905	1905	1905	0
155	20240118	184000	117919123	1905	1905	1905	1905	0
156	20240118	183900	117919123	1905	1905	1905	1905	0
157	20240118	183800	117919123	1905	1905	1905	1905	0
158	20240118	183700	117919123	1905	1905	1905	1905	0
159	20240118	183600	117919123	1905	1905	1905	1905	0
160	20240118	183500	117919123	1905	1905	1905	1905	0
161	20240118	183400	117919123	1905	1905	1905	1905	0
162	20240118	183300	117919123	1905	1905	1905	1905	0
163	20240118	183200	117919123	1905	1905	1905	1905	0
164	20240118	183100	117919123	1905	1905	1905	1905	0
165	20240118	183000	117919123	1905	1905	1905	1905	0
166	20240118	182900	117919123	1905	1905	1905	1905	0
167	20240118	182800	117919123	1905	1905	1905	1905	0
168	20240118	182700	117919123	1905	1905	1905	1905	0
169	20240118	182600	117919123	1905	1905	1905	1905	0
170	20240118	182500	117919123	1905	1905	1905	1905	0
171	20240118	182400	117919123	1905	1905	1905	1905	0
172	20240118	182300	117919123	1905	1905	1905	1905	0
173	20240118	182200	117919123	1905	1905	1905	1905	0
174	20240118	182100	117919123	1905	1905	1905	1905	0
175	20240118	182000	117919123	1905	1905	1905	1905	0
176	20240118	181900	117919123	1905	1905	1905	1905	0
177	20240118	181800	117919123	1905	1905	1905	1905	0
178	20240118	181700	117919123	1905	1905	1905	1905	0
179	20240118	181600	117919123	1905	1905	1905	1905	0
180	20240118	181500	117919123	1905	1905	1905	1905	0
181	20240118	181400	117919123	1905	1905	1905	1905	0
182	20240118	181300	117919123	1905	1905	1905	1905	538
183	20240118	181200	117919123	1905	1905	1905	1905	0
184	20240118	181100	117919123	1905	1905	1905	1905	0
185	20240118	181000	117919123	1905	1905	1905	1905	0
186	20240118	180900	117919123	1905	1905	1905	1905	0
187	20240118	180800	117919123	1905	1905	1905	1905	0
188	20240118	180700	117919123	1905	1905	1905	1905	0
189	20240118	180600	117919123	1905	1905	1905	1905	0
190	20240118	180500	117919123	1905	1905	1905	1905	0
191	20240118	180400	117919123	1905	1905	1905	1905	0
192	20240118	180300	117919123	1905	1905	1905	1905	0
193	20240118	180200	117919123	1905	1905	1905	1905	0
194	20240118	180100	117919123	1905	1905	1905	1905	0
195	20240118	180000	117919123	1905	1905	1905	1905	0
196	20240118	175900	117919123	1905	1905	1905	1905	0
197	20240118	175800	117919123	1905	1905	1905	1905	0
198	20240118	175700	117919123	1905	1905	1905	1905	0
199	20240118	175600	117919123	1905	1905	1905	1905	0
200	20240118	175500	117919123	1905	1905	1905	1905	0
201	20240118	175400	117919123	1905	1905	1905	1905	0
202	20240118	175300	117919123	1905	1905	1905	1905	0
203	20240118	175200	117919123	1905	1905	1905	1905	0
204	20240118	175100	117919123	1905	1905	1905	1905	0
205	20240118	175000	117919123	1905	1905	1905	1905	0
206	20240118	174900	117919123	1905	1905	1905	1905	0
207	20240118	174800	117919123	1905	1905	1905	1905	0
208	20240118	174700	117919123	1905	1905	1905	1905	0
209	20240118	174600	117919123	1905	1905	1905	1905	0
210	20240118	174500	117919123	1905	1905	1905	1905	0
211	20240118	174400	117919123	1905	1905	1905	1905	0
212	20240118	174300	117919123	1905	1905	1905	1905	538
213	20240118	174200	117919123	1905	1905	1905	1905	0
214	20240118	174100	117919123	1905	1905	1905	1905	0
215	20240118	174000	117919123	1905	1905	1905	1905	0
216	20240118	173900	117919123	1905	1905	1905	1905	0
217	20240118	173800	117919123	1905	1905	1905	1905	0
218	20240118	173700	117919123	1905	1905	1905	1905	0
219	20240118	173600	117919123	1905	1905	1905	1905	0
220	20240118	173500	117919123	1905	1905	1905	1905	0
221	20240118	173400	117919123	1905	1905	1905	1905	0
222	20240118	173300	117919123	1905	1905	1905	1905	0
223	20240118	173200	117919123	1905	1905	1905	1905	0
224	20240118	173100	117919123	1905	1905	1905	1905	0
225	20240118	173000	117919123	1905	1905	1905	1905	0
226	20240118	172900	117919123	1905	1905	1905	1905	0
227	20240118	172800	117919123	1905	1905	1905	1905	0
228	20240118	172700	117919123	1905	1905	1905	1905	0
229	20240118	172600	117919123	1905	1905	1905	1905	0
230	20240118	172500	117919123	1905	1905	1905	1905	0
231	20240118	172400	117919123	1905	1905	1905	1905	0
232	20240118	172300	117919123	1905	1905	1905	1905	0
233	20240118	172200	117919123	1905	1905	1905	1905	0
234	20240118	172100	117919123	1905	1905	1905	1905	0
235	20240118	172000	117919123	1905	1905	1905	1905	0
236	20240118	171900	117919123	1905	1905	1905	1905	0
237	20240118	171800	117919123	1905	1905	1905	1905	0
238	20240118	171700	117919123	1905	1905	1905	1905	0
239	20240118	171600	117919123	1905	1905	1905	1905	0
240	20240118	171500	117919123	1905	1905	1905	1905	0
241	20240118	171400	117919123	1905	1905	1905	1905	0
242	20240118	171300	117919123	1905	1905	1905	1905	538
243	20240118	171200	117919123	1905	1905	1905	1905	0
244	20240118	171100	117919123	1905	1905	1905	1905	0
245	20240118	171000	117919123	1905	1905	1905	1905	0
246	20240118	170900	117919123	1905	1905	1905	1905	0
247	20240118	170800	117919123	1905	1905	1905	1905	0
248	20240118	170700	117919123	1905	1905	1905	1905	0
249	20240118	170600	117919123	1905	1905	1905	1905	0
250	20240118	170500	117919123	1905	1905	1905	1905	0
251	20240118	170400	117919123	1905	1905	1905	1905	0
252	20240118	170300	117919123	1905	1905	1905	1905	0
253	20240118	170200	117919123	1905	1905	1905	1905	0
254	20240118	170100	117919123	1905	1905	1905	1905	0
255	20240118	170000	117919123	1905	1905	1905	1905	0
256	20240118	165900	117919123	1905	1905	1905	1905	0
257	20240118	165800	117919123	1905	1905	1905	1905	0
258	20240118	165700	117919123	1905	1905	1905	1905	0
259	20240118	165600	117919123	1905	1905	1905	1905	0
260	20240118	165500	117919123	1905	1905	1905	1905	0
261	20240118	165400	117919123	1905	1905	1905	1905	0
262	20240118	165300	117919123	1905	1905	1905	1905	0
263	20240118	165200	117919123	1905	1905	1905	1905	0
264	20240118	165100	117919123	1905	1905	1905	1905	0
265	20240118	165000	117919123	1905	1905	1905	1905	0
266	20240118	164900	117919123	1905	1905	1905	1905	0
267	20240118	164800	117919123	1905	1905	1905	1905	0
268	20240118	164700	117919123	1905	1905	1905	1905	0
269	20240118	164600	117919123	1905	1905	1905	1905	0
270	20240118	164500	117919123	1905	1905	1905	1905	0
271	20240118	164400	117919123	1905	1905	1905	1905	0
272	20240118	164300	117919123	1905	1905	1905	1905	538
273	20240118	164200	117919123	1905	1905	1905	1905	0
274	20240118	164100	117919123	1905	1905	1905	1905	0
275	20240118	164000	117919123	1905	1905	1905	1905	0
276	20240118	163900	117919123	1905	1905	1905	1905	0
277	20240118	163800	117919123	1905	1905	1905	1905	0
278	20240118	163700	117919123	1905	1905	1905	1905	0
279	20240118	163600	117919123	1905	1905	1905	1905	0
280	20240118	163500	117919123	1905	1905	1905	1905	0
281	20240118	163400	117919123	1905	1905	1905	1905	0
282	20240118	163300	117919123	1905	1905	1905	1905	0
283	20240118	163200	117919123	1905	1905	1905	1905	0
284	20240118	163100	117919123	1905	1905	1905	1905	0
285	20240118	163000	117919123	1905	1905	1905	1905	0
286	20240118	162900	117919123	1905	1905	1905	1905	0
287	20240118	162800	117919123	1905	1905	1905	1905	0
288	20240118	162700	117919123	1905	1905	1905	1905	0
289	20240118	162600	117919123	1905	1905	1905	1905	0
290	20240118	162500	117919123	1905	1905	1905	1905	0
291	20240118	162400	117919123	1905	1905	1905	1905	0
292	20240118	162300	117919123	1905	1905	1905	1905	0
293	20240118	162200	117919123	1905	1905	1905	1905	0
294	20240118	162100	117919123	1905	1905	1905	1905	0
295	20240118	162000	117919123	1905	1905	1905	1905	0
296	20240118	161900	117919123	1905	1905	1905	1905	0
297	20240118	161800	117919123	1905	1905	1905	1905	0
298	20240118	161700	117919123	1905	1905	1905	1905	0
299	20240118	161600	117919123	1905	1905	1905	1905	0
300	20240118	161500	117919123	1905	1905	1905	1905	0
301	20240118	161400	117919123	1905	1905	1905	1905	0
302	20240118	161300	117919123	1905	1905	1905	1905	538
303	20240118	161200	117919123	1905	1905	1905	1905	0
304	20240118	161100	117919123	1905	1905	1905	1905	0
305	20240118	161000	117919123	1905	1905	1905	1905	0
306	20240118	160900	117919123	1905	1905	1905	1905	0
307	20240118	160800	117919123	1905	1905	1905	1905	0
308	20240118	160700	117919123	1905	1905	1905	1905	0
309	20240118	160600	117919123	1905	1905	1905	1905	0
310	20240118	160500	117919123	1905	1905	1905	1905	0
311	20240118	160400	117919123	1905	1905	1905	1905	0
312	20240118	160300	117919123	1905	1905	1905	1905	0
313	20240118	160200	117919123	1905	1905	1905	1905	0
314	20240118	160100	117919123	1905	1905	1905	1905	0
315	20240118	160000	117919123	1905	1905	1905	1905	0
316	20240118	155900	117919123	1905	1905	1905	1905	0
317	20240118	155800	117919123	1905	1905	1905	1905	0
318	20240118	155700	117919123	1905	1905	1905	1905	0
319	20240118	155600	117919123	1905	1905	1905	1905	0
320	20240118	155500	117919123	1905	1905	1905	1905	0
321	20240118	155400	117919123	1905	1905	1905	1905	0
322	20240118	155300	117919123	1905	1905	1905	1905	0
323	20240118	155200	117919123	1905	1905	1905	1905	0
324	20240118	155100	117919123	1905	1905	1905	1905	0
325	20240118	155000	117919123	1905	1905	1905	1905	0
326	20240118	154900	117919123	1905	1905	1905	1905	0
327	20240118	154800	117919123	1905	1905	1905	1905	0
328	20240118	154700	117919123	1905	1905	1905	1905	0
329	20240118	154600	117919123	1905	1905	1905	1905	0
330	20240118	154500	117919123	1905	1905	1905	1905	0
331	20240118	154400	117919123	1905	1905	1905	1905	0
332	20240118	154300	117919123	1905	1905	1905	1905	538
333	20240118	154200	117919123	1905	1905	1905	1905	0
334	20240118	154100	117919123	1905	1905	1905	1905	0
335	20240118	154000	117919123	1905	1905	1905	1905	0
336	20240118	153900	117919123	1905	1905	1905	1905	0
337	20240118	153800	117919123	1905	1905	1905	1905	0
338	20240118	153700	117919123	1905	1905	1905	1905	0
339	20240118	153600	117919123	1905	1905	1905	1905	0
340	20240118	153500	117919123	1905	1905	1905	1905	0
341	20240118	153400	117919123	1905	1905	1905	1905	0
342	20240118	153300	117919123	1905	1905	1905	1905	0
343	20240118	153200	117919123	1905	1905	1905	1905	0
344	20240118	153100	117919123	1905	1905	1905	1905	0
345	20240118	153000	117919123	1905	1905	1905	1905	538
346	20240118	152900	116894233	1905	1905	1905	1905	0
347	20240118	152800	116894233	1905	1905	1905	1905	0
348	20240118	152700	116894233	1905	1905	1905	1905	0
349	20240118	152600	116894233	1905	1905	1905	1905	0
350	20240118	152500	116894233	1905	1905	1905	1905	0
351	20240118	152400	116894233	1905	1905	1905	1905	0
352	20240118	152300	116894233	1905	1905	1905	1905	0
353	20240118	152200	116894233	1905	1905	1905	1905	0
354	20240118	152100	116894233	1905	1905	1905	1905	0
355	20240118	152000	116894233	1905	1905	1905	1905	0
356	20240118	151900	116894233	1905	1899	1905	1899	155
357	20240118	151800	116599752	1899	1899	1899	1899	20
358	20240118	151700	116561772	1899	1899	1899	1899	0
359	20240118	151600	116561772	1899	1899	1899	1899	0
360	20240118	151500	116561772	1899	1899	1899	1899	0
361	20240118	151400	116561772	1899	1899	1899	1899	0
362	20240118	151300	116561772	1899	1899	1899	1899	0
363	20240118	151200	116561772	1899	1899	1899	1899	0
364	20240118	151100	116561772	1899	1891	1899	1885	2002
365	20240118	151000	112783932	1900	1900	1900	1900	0
366	20240118	150900	112783932	1900	1900	1900	1900	0
367	20240118	150800	112783932	1900	1900	1900	1900	0
368	20240118	150700	112783932	1900	1900	1900	1900	0
369	20240118	150600	112783932	1900	1900	1900	1900	0
370	20240118	150500	112783932	1900	1900	1900	1900	1
371	20240118	150400	112782032	1900	1900	1900	1900	1
372	20240118	150300	112780132	1895	1895	1895	1895	0
373	20240118	150200	112780132	1895	1895	1895	1895	0
374	20240118	150100	112780132	1895	1895	1895	1895	0
375	20240118	150000	112780132	1895	1895	1895	1895	0
376	20240118	145900	112780132	1895	1895	1895	1895	0
377	20240118	145800	112780132	1895	1895	1895	1895	0
378	20240118	145700	112780132	1895	1895	1895	1895	20
379	20240118	145600	112742232	1895	1894	1895	1894	78
380	20240118	145500	112594427	1895	1895	1895	1895	0
381	20240118	145400	112594427	1895	1894	1895	1894	2
382	20240118	145300	112590638	1885	1886	1886	1885	119
383	20240118	145200	112366289	1896	1896	1896	1896	0
384	20240118	145100	112366289	1896	1896	1896	1896	0
385	20240118	145000	112366289	1896	1896	1896	1896	0
386	20240118	144900	112366289	1896	1896	1896	1896	0
387	20240118	144800	112366289	1896	1896	1896	1896	0
388	20240118	144700	112366289	1896	1896	1896	1896	0
389	20240118	144600	112366289	1896	1896	1896	1896	0
390	20240118	144500	112366289	1896	1896	1896	1896	0
391	20240118	144400	112366289	1896	1896	1896	1896	0
392	20240118	144300	112366289	1896	1896	1896	1896	0
393	20240118	144200	112366289	1896	1896	1896	1896	0
394	20240118	144100	112366289	1896	1896	1896	1896	0
395	20240118	144000	112366289	1896	1896	1896	1896	0
396	20240118	143900	112366289	1896	1896	1896	1896	1
397	20240118	143800	112364393	1895	1895	1895	1895	1118
398	20240118	143700	110245783	1895	1895	1895	1895	0
399	20240118	143600	110245783	1895	1895	1895	1895	0
400	20240118	143500	110245783	1895	1895	1895	1895	0
401	20240118	143400	110245783	1895	1895	1895	1895	0
402	20240118	143300	110245783	1895	1895	1895	1895	0
403	20240118	143200	110245783	1895	1895	1895	1895	0
404	20240118	143100	110245783	1895	1895	1895	1895	0
405	20240118	143000	110245783	1895	1895	1895	1895	0
406	20240118	142900	110245783	1895	1895	1895	1895	0
407	20240118	142800	110245783	1895	1895	1895	1895	0
408	20240118	142700	110245783	1895	1895	1895	1895	0
409	20240118	142600	110245783	1895	1895	1895	1895	0
410	20240118	142500	110245783	1895	1895	1895	1895	200
411	20240118	142400	109866783	1895	1895	1895	1895	0
412	20240118	142300	109866783	1895	1895	1895	1895	1
413	20240118	142200	109864888	1885	1885	1885	1885	0
414	20240118	142100	109864888	1885	1885	1885	1885	0
415	20240118	142000	109864888	1885	1885	1885	1885	0
416	20240118	141900	109864888	1885	1885	1885	1885	0
417	20240118	141800	109864888	1885	1885	1885	1885	0
418	20240118	141700	109864888	1885	1887	1895	1885	2745
419	20240118	141600	104686045	1895	1895	1895	1895	0
420	20240118	141500	104686045	1895	1895	1895	1895	0
421	20240118	141400	104686045	1895	1895	1895	1895	0
422	20240118	141300	104686045	1895	1895	1895	1895	0
423	20240118	141200	104686045	1895	1895	1895	1895	0
424	20240118	141100	104686045	1895	1895	1895	1895	0
425	20240118	141000	104686045	1895	1895	1895	1895	0
426	20240118	140900	104686045	1895	1895	1895	1895	0
427	20240118	140800	104686045	1895	1895	1895	1895	0
428	20240118	140700	104686045	1895	1895	1895	1895	0
429	20240118	140600	104686045	1895	1895	1895	1895	0
430	20240118	140500	104686045	1895	1895	1895	1895	0
431	20240118	140400	104686045	1895	1895	1895	1895	0
432	20240118	140300	104686045	1895	1895	1895	1895	0
433	20240118	140200	104686045	1895	1895	1895	1895	0
434	20240118	140100	104686045	1895	1895	1895	1895	0
435	20240118	140000	104686045	1895	1895	1895	1895	0
436	20240118	135900	104686045	1895	1895	1895	1895	0
437	20240118	135800	104686045	1895	1895	1895	1895	0
438	20240118	135700	104686045	1895	1895	1895	1895	0
439	20240118	135600	104686045	1895	1895	1895	1895	3
440	20240118	135500	104680360	1895	1895	1895	1895	0
441	20240118	135400	104680360	1895	1895	1895	1895	0
442	20240118	135300	104680360	1895	1895	1895	1895	0
443	20240118	135200	104680360	1895	1895	1895	1895	10
444	20240118	135100	104661410	1889	1889	1889	1889	0
445	20240118	135000	104661410	1889	1887	1889	1887	3163
446	20240118	134900	98688885	1887	1887	1887	1887	260
447	20240118	134800	98198265	1887	1887	1887	1887	0
448	20240118	134700	98198265	1887	1890	1890	1887	1346
449	20240118	134600	95655411	1890	1894	1894	1890	403
450	20240118	134500	94892789	1895	1895	1895	1895	0
451	20240118	134400	94892789	1895	1895	1895	1895	0
452	20240118	134300	94892789	1895	1895	1895	1895	5
453	20240118	134200	94883314	1895	1895	1895	1895	0
454	20240118	134100	94883314	1895	1895	1895	1895	0
455	20240118	134000	94883314	1895	1898	1898	1895	95
456	20240118	133900	94703188	1909	1909	1909	1909	0
457	20240118	133800	94703188	1909	1909	1909	1909	0
458	20240118	133700	94703188	1909	1909	1909	1909	0
459	20240118	133600	94703188	1909	1909	1909	1909	0
460	20240118	133500	94703188	1909	1909	1909	1909	0
461	20240118	133400	94703188	1909	1900	1909	1900	52
462	20240118	133300	94604370	1909	1909	1909	1909	0
463	20240118	133200	94604370	1909	1909	1909	1909	0
464	20240118	133100	94604370	1909	1909	1909	1909	0
465	20240118	133000	94604370	1909	1909	1909	1909	0
466	20240118	132900	94604370	1909	1909	1909	1909	0
467	20240118	132800	94604370	1909	1909	1909	1909	0
468	20240118	132700	94604370	1909	1909	1909	1909	0
469	20240118	132600	94604370	1909	1909	1909	1909	0
470	20240118	132500	94604370	1909	1909	1909	1909	0
471	20240118	132400	94604370	1909	1909	1909	1909	0
472	20240118	132300	94604370	1909	1909	1909	1909	1
473	20240118	132200	94602461	1900	1900	1900	1900	0
474	20240118	132100	94602461	1900	1900	1900	1900	0
475	20240118	132000	94602461	1900	1900	1900	1900	0
476	20240118	131900	94602461	1900	1900	1900	1900	0
477	20240118	131800	94602461	1900	1900	1900	1900	0
478	20240118	131700	94602461	1900	1900	1900	1900	0
479	20240118	131600	94602461	1900	1900	1900	1900	0
480	20240118	131500	94602461	1900	1900	1900	1900	0
481	20240118	131400	94602461	1900	1900	1900	1900	0
482	20240118	131300	94602461	1900	1900	1900	1900	0
483	20240118	131200	94602461	1900	1900	1900	1900	0
484	20240118	131100	94602461	1900	1900	1900	1900	0
485	20240118	131000	94602461	1900	1900	1900	1900	0
486	20240118	130900	94602461	1900	1900	1900	1900	0
487	20240118	130800	94602461	1900	1900	1900	1900	0
488	20240118	130700	94602461	1900	1900	1900	1900	0
489	20240118	130600	94602461	1900	1900	1900	1900	0
490	20240118	130500	94602461	1900	1900	1900	1900	0
491	20240118	130400	94602461	1900	1900	1900	1900	0
492	20240118	130300	94602461	1900	1900	1900	1900	0
493	20240118	130200	94602461	1900	1900	1900	1900	0
494	20240118	130100	94602461	1900	1900	1900	1900	0
495	20240118	130000	94602461	1900	1900	1900	1900	4
496	20240118	125900	94594861	1900	1900	1900	1900	0
497	20240118	125800	94594861	1900	1900	1900	1900	100
498	20240118	125700	94404861	1900	1900	1900	1900	0
499	20240118	125600	94404861	1900	1900	1900	1900	0
500	20240118	125500	94404861	1900	1900	1900	1900	0
501	20240118	125400	94404861	1900	1900	1900	1900	0
502	20240118	125300	94404861	1900	1900	1900	1900	0
503	20240118	125200	94404861	1900	1900	1900	1900	0
504	20240118	125100	94404861	1900	1900	1900	1900	0
505	20240118	125000	94404861	1900	1900	1900	1900	0
506	20240118	124900	94404861	1900	1900	1900	1900	0
507	20240118	124800	94404861	1900	1900	1900	1900	0
508	20240118	124700	94404861	1900	1900	1900	1900	0
509	20240118	124600	94404861	1900	1900	1900	1900	0
510	20240118	124500	94404861	1900	1900	1900	1900	0
511	20240118	124400	94404861	1900	1900	1900	1900	0
512	20240118	124300	94404861	1900	1902	1902	1900	1255
513	20240118	124200	92019557	1902	1902	1902	1902	0
514	20240118	124100	92019557	1902	1904	1904	1902	1102
515	20240118	124000	89923049	1904	1904	1904	1904	0
516	20240118	123900	89923049	1904	1904	1904	1904	0
517	20240118	123800	89923049	1904	1904	1904	1904	0
518	20240118	123700	89923049	1904	1904	1904	1904	50
519	20240118	123600	89827849	1910	1910	1910	1910	0
520	20240118	123500	89827849	1910	1910	1910	1910	0
521	20240118	123400	89827849	1910	1910	1910	1910	0
522	20240118	123300	89827849	1910	1910	1910	1910	0
523	20240118	123200	89827849	1910	1910	1910	1910	0
524	20240118	123100	89827849	1910	1910	1910	1910	0
525	20240118	123000	89827849	1910	1910	1910	1910	0
526	20240118	122900	89827849	1910	1910	1910	1910	0
527	20240118	122800	89827849	1910	1910	1910	1910	0
528	20240118	122700	89827849	1910	1910	1910	1910	0
529	20240118	122600	89827849	1910	1910	1910	1910	0
530	20240118	122500	89827849	1910	1915	1915	1910	70
531	20240118	122400	89694049	1915	1915	1915	1915	0
532	20240118	122300	89694049	1915	1915	1915	1915	0
533	20240118	122200	89694049	1915	1915	1915	1915	0
534	20240118	122100	89694049	1915	1915	1915	1915	0
535	20240118	122000	89694049	1915	1915	1915	1915	0
536	20240118	121900	89694049	1915	1915	1915	1915	0
537	20240118	121800	89694049	1915	1915	1915	1915	0
538	20240118	121700	89694049	1915	1915	1915	1915	0
539	20240118	121600	89694049	1915	1915	1915	1915	0
540	20240118	121500	89694049	1915	1915	1915	1915	0
541	20240118	121400	89694049	1915	1915	1915	1915	0
542	20240118	121300	89694049	1915	1915	1915	1915	51
543	20240118	121200	89596384	1911	1911	1911	1911	0
544	20240118	121100	89596384	1911	1911	1911	1911	360
545	20240118	121000	88908424	1911	1911	1911	1911	0
546	20240118	120900	88908424	1911	1911	1911	1911	0
547	20240118	120800	88908424	1911	1911	1911	1911	0
548	20240118	120700	88908424	1911	1911	1911	1911	0
549	20240118	120600	88908424	1911	1911	1911	1911	0
550	20240118	120500	88908424	1911	1911	1911	1911	0
551	20240118	120400	88908424	1911	1911	1911	1911	0
552	20240118	120300	88908424	1911	1911	1911	1911	5
553	20240118	120200	88898869	1911	1911	1911	1911	0
554	20240118	120100	88898869	1911	1911	1911	1911	0
555	20240118	120000	88898869	1911	1911	1911	1911	0
556	20240118	115900	88898869	1911	1911	1911	1911	0
557	20240118	115800	88898869	1911	1911	1911	1911	0
558	20240118	115700	88898869	1911	1911	1911	1911	0
559	20240118	115600	88898869	1911	1911	1911	1911	0
560	20240118	115500	88898869	1911	1911	1911	1911	0
561	20240118	115400	88898869	1911	1911	1911	1911	0
562	20240118	115300	88898869	1911	1911	1911	1911	0
563	20240118	115200	88898869	1911	1911	1911	1911	0
564	20240118	115100	88898869	1911	1911	1911	1911	0
565	20240118	115000	88898869	1911	1911	1911	1911	0
566	20240118	114900	88898869	1911	1911	1911	1911	0
567	20240118	114800	88898869	1911	1911	1911	1911	0
568	20240118	114700	88898869	1911	1911	1911	1911	0
569	20240118	114600	88898869	1911	1911	1911	1911	0
570	20240118	114500	88898869	1911	1911	1911	1911	0
571	20240118	114400	88898869	1911	1911	1911	1911	0
572	20240118	114300	88898869	1911	1911	1911	1911	0
573	20240118	114200	88898869	1911	1911	1911	1911	0
574	20240118	114100	88898869	1911	1911	1911	1911	0
575	20240118	114000	88898869	1911	1911	1911	1911	0
576	20240118	113900	88898869	1911	1911	1911	1911	0
577	20240118	113800	88898869	1911	1911	1911	1911	0
578	20240118	113700	88898869	1911	1911	1911	1911	0
579	20240118	113600	88898869	1911	1911	1911	1911	0
580	20240118	113500	88898869	1911	1911	1911	1911	893
581	20240118	113400	87192346	1912	1912	1912	1912	0
582	20240118	113300	87192346	1912	1912	1912	1912	6
583	20240118	113200	87180874	1911	1911	1911	1911	0
584	20240118	113100	87180874	1911	1911	1911	1911	10
585	20240118	113000	87161764	1911	1911	1911	1911	4
586	20240118	112900	87154120	1911	1911	1911	1911	0
587	20240118	112800	87154120	1911	1911	1911	1911	0
588	20240118	112700	87154120	1911	1911	1911	1911	0
589	20240118	112600	87154120	1911	1911	1911	1911	2
590	20240118	112500	87150298	1912	1912	1912	1912	0
591	20240118	112400	87150298	1912	1912	1912	1912	4
592	20240118	112300	87142650	1912	1912	1912	1912	0
593	20240118	112200	87142650	1912	1912	1912	1912	10
594	20240118	112100	87123530	1912	1912	1912	1912	1
595	20240118	112000	87121618	1911	1911	1911	1911	0
596	20240118	111900	87121618	1911	1911	1911	1911	0
597	20240118	111800	87121618	1911	1911	1911	1911	0
598	20240118	111700	87121618	1911	1911	1911	1911	0
599	20240118	111600	87121618	1911	1911	1911	1911	0
600	20240118	111500	87121618	1911	1911	1911	1911	0
601	20240118	111400	87121618	1911	1911	1911	1911	0
602	20240118	111300	87121618	1911	1911	1911	1911	0
603	20240118	111200	87121618	1911	1911	1911	1911	0
604	20240118	111100	87121618	1911	1911	1911	1911	589
605	20240118	111000	85996039	1910	1910	1910	1910	0
606	20240118	110900	85996039	1910	1910	1910	1910	589
607	20240118	110800	84871049	1910	1909	1910	1909	5126
608	20240118	110700	75080978	1910	1910	1910	1910	0
609	20240118	110600	75080978	1910	1910	1910	1910	0
610	20240118	110500	75080978	1910	1905	1910	1905	11
611	20240118	110400	75060018	1905	1905	1905	1905	0
612	20240118	110300	75060018	1905	1905	1905	1905	0
613	20240118	110200	75060018	1905	1905	1905	1905	40
614	20240118	110100	74983818	1911	1911	1911	1911	0
615	20240118	110000	74983818	1911	1911	1911	1911	0
616	20240118	105900	74983818	1911	1911	1911	1911	0
617	20240118	105800	74983818	1911	1911	1911	1911	0
618	20240118	105700	74983818	1911	1911	1911	1911	0
619	20240118	105600	74983818	1911	1911	1911	1911	0
620	20240118	105500	74983818	1911	1911	1911	1911	0
621	20240118	105400	74983818	1911	1911	1911	1911	0
622	20240118	105300	74983818	1911	1911	1911	1911	0
623	20240118	105200	74983818	1911	1911	1911	1911	210
624	20240118	105100	74582508	1911	1911	1911	1911	0
625	20240118	105000	74582508	1911	1911	1911	1911	1
626	20240118	104900	74580597	1900	1900	1900	1900	0
627	20240118	104800	74580597	1900	1900	1900	1900	0
628	20240118	104700	74580597	1900	1900	1900	1900	0
629	20240118	104600	74580597	1900	1901	1901	1900	400
630	20240118	104500	73820288	1910	1910	1910	1910	400
631	20240118	104400	73056288	1911	1911	1911	1911	0
632	20240118	104300	73056288	1911	1911	1911	1911	0
633	20240118	104200	73056288	1911	1910	1911	1910	2353
634	20240118	104100	68560715	1910	1910	1910	1910	0
635	20240118	104000	68560715	1910	1910	1910	1910	0
636	20240118	103900	68560715	1910	1910	1910	1910	0
637	20240118	103800	68560715	1910	1910	1910	1910	0
638	20240118	103700	68560715	1910	1910	1910	1910	0
639	20240118	103600	68560715	1910	1910	1910	1910	0
640	20240118	103500	68560715	1910	1910	1910	1910	0
641	20240118	103400	68560715	1910	1910	1910	1910	0
642	20240118	103300	68560715	1910	1910	1910	1910	0
643	20240118	103200	68560715	1910	1910	1910	1910	1045
644	20240118	103100	66564765	1910	1910	1910	1910	0
645	20240118	103000	66564765	1910	1910	1910	1910	955
646	20240118	102900	64740715	1910	1910	1910	1910	0
647	20240118	102800	64740715	1910	1905	1910	1905	2658
648	20240118	102700	59666429	1905	1905	1905	1905	0
649	20240118	102600	59666429	1905	1905	1905	1905	0
650	20240118	102500	59666429	1905	1904	1905	1904	5
651	20240118	102400	59656908	1905	1905	1905	1905	0
652	20240118	102300	59656908	1905	1905	1905	1905	0
653	20240118	102200	59656908	1905	1905	1905	1905	0
654	20240118	102100	59656908	1905	1905	1905	1905	0
655	20240118	102000	59656908	1905	1905	1905	1905	0
656	20240118	101900	59656908	1905	1905	1905	1905	0
657	20240118	101800	59656908	1905	1900	1905	1888	6
658	20240118	101700	59645551	1909	1909	1909	1909	0
659	20240118	101600	59645551	1909	1909	1909	1909	0
660	20240118	101500	59645551	1909	1909	1909	1909	0
661	20240118	101400	59645551	1909	1909	1909	1909	107
662	20240118	101300	59441288	1909	1909	1909	1909	0
663	20240118	101200	59441288	1909	1905	1909	1905	40
664	20240118	101100	59364956	1905	1905	1905	1905	0
665	20240118	101000	59364956	1905	1905	1905	1905	1
666	20240118	100900	59363051	1902	1902	1902	1902	0
667	20240118	100800	59363051	1902	1902	1902	1902	0
668	20240118	100700	59363051	1902	1902	1902	1902	0
669	20240118	100600	59363051	1902	1902	1902	1902	0
670	20240118	100500	59363051	1902	1902	1902	1902	0
671	20240118	100400	59363051	1902	1902	1902	1902	172
672	20240118	100300	59035907	1901	1894	1901	1894	362
673	20240118	100200	58348487	1892	1892	1892	1892	7
674	20240118	100100	58335243	1892	1891	1892	1891	92
675	20240118	100000	58161186	1892	1892	1892	1892	0
676	20240118	095900	58161186	1892	1892	1892	1892	0
677	20240118	095800	58161186	1892	1892	1892	1892	0
678	20240118	095700	58161186	1892	1892	1892	1892	0
679	20240118	095600	58161186	1892	1890	1892	1884	3001
680	20240118	095500	52504197	1890	1890	1890	1890	9
681	20240118	095400	52487187	1905	1905	1905	1905	0
682	20240118	095300	52487187	1905	1905	1905	1905	0
683	20240118	095200	52487187	1905	1905	1905	1905	0
684	20240118	095100	52487187	1905	1905	1905	1905	0
685	20240118	095000	52487187	1905	1905	1905	1905	50
686	20240118	094900	52391937	1883	1889	1889	1883	660
687	20240118	094800	51148188	1905	1905	1905	1905	13
688	20240118	094700	51123423	1890	1890	1890	1890	4821
689	20240118	094600	42011733	1905	1905	1905	1890	1060
690	20240118	094500	40008303	1890	1890	1890	1890	0
691	20240118	094400	40008303	1890	1890	1890	1890	0
692	20240118	094300	40008303	1890	1903	1903	1890	1117
693	20240118	094200	37896406	1902	1891	1902	1890	1064
694	20240118	094100	35884374	1903	1903	1903	1903	0
695	20240118	094000	35884374	1903	1891	1903	1890	2216
696	20240118	093900	31694658	1902	1902	1902	1902	100
697	20240118	093800	31504458	1902	1902	1902	1902	10
698	20240118	093700	31485438	1900	1893	1900	1892	2006
699	20240118	093600	27689538	1891	1891	1891	1891	0
700	20240118	093500	27689538	1891	1891	1891	1891	0
701	20240118	093400	27689538	1891	1891	1891	1891	100
702	20240118	093300	27500438	1890	1890	1890	1890	0
703	20240118	093200	27500438	1890	1890	1890	1890	0
704	20240118	093100	27500438	1890	1890	1890	1890	0
705	20240118	093000	27500438	1890	1890	1890	1890	664
706	20240118	092900	26245478	1890	1890	1890	1890	208
707	20240118	092800	25852358	1890	1890	1890	1890	0
708	20240118	092700	25852358	1890	1890	1890	1890	0
709	20240118	092600	25852358	1890	1890	1890	1890	54
710	20240118	092500	25750298	1902	1902	1902	1902	0
711	20240118	092400	25750298	1902	1902	1902	1902	300
712	20240118	092300	25179698	1890	1890	1890	1890	0
713	20240118	092200	25179698	1890	1890	1890	1890	0
714	20240118	092100	25179698	1890	1890	1890	1890	0
715	20240118	092000	25179698	1890	1890	1890	1890	0
716	20240118	091900	25179698	1890	1890	1890	1890	400
717	20240118	091800	24423698	1895	1895	1895	1895	0
718	20240118	091700	24423698	1895	1896	1896	1895	624
719	20240118	091600	23241018	1901	1899	1901	1899	152
720	20240118	091500	22952210	1897	1895	1897	1895	136
721	20240118	091400	22694381	1895	1895	1895	1895	0
722	20240118	091300	22694381	1895	1880	1895	1880	9720
723	20240118	091200	4420497	1880	1880	1880	1880	0
724	20240118	091100	4420497	1880	1880	1880	1880	300
725	20240118	091000	3856497	1880	1880	1880	1880	15
726	20240118	090900	3828297	1897	1897	1897	1897	0
727	20240118	090800	3828297	1897	1880	1897	1880	55
728	20240118	090700	3724240	1900	1900	1900	1900	0
729	20240118	090600	3724240	1900	1900	1900	1900	0
730	20240118	090500	3724240	1900	1880	1900	1880	1882
731	20240118	090400	185513	1899	1899	1899	1899	0
732	20240118	090300	185513	1899	1899	1899	1899	0
733	20240118	090200	185513	1899	1899	1899	1899	0
734	20240118	090100	185513	1899	1899	1899	1899	67
735	20240118	090000	58280	1880	1880	1880	1880	31