KissMeData/065500/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194300	213913599	1375	1375	1375	1375	689
3	20240118	194200	213913599	1375	1375	1375	1375	0
4	20240118	194100	213913599	1375	1375	1375	1375	0
5	20240118	194000	213913599	1375	1375	1375	1375	0
6	20240118	193900	213913599	1375	1375	1375	1375	0
7	20240118	193800	213913599	1375	1375	1375	1375	0
8	20240118	193700	213913599	1375	1375	1375	1375	0
9	20240118	193600	213913599	1375	1375	1375	1375	0
10	20240118	193500	213913599	1375	1375	1375	1375	0
11	20240118	193400	213913599	1375	1375	1375	1375	0
12	20240118	193300	213913599	1375	1375	1375	1375	0
13	20240118	193200	213913599	1375	1375	1375	1375	0
14	20240118	193100	213913599	1375	1375	1375	1375	0
15	20240118	193000	213913599	1375	1375	1375	1375	0
16	20240118	192900	213913599	1375	1375	1375	1375	0
17	20240118	192800	213913599	1375	1375	1375	1375	0
18	20240118	192700	213913599	1375	1375	1375	1375	0
19	20240118	192600	213913599	1375	1375	1375	1375	0
20	20240118	192500	213913599	1375	1375	1375	1375	0
21	20240118	192400	213913599	1375	1375	1375	1375	0
22	20240118	192300	213913599	1375	1375	1375	1375	0
23	20240118	192200	213913599	1375	1375	1375	1375	0
24	20240118	192100	213913599	1375	1375	1375	1375	0
25	20240118	192000	213913599	1375	1375	1375	1375	0
26	20240118	191900	213913599	1375	1375	1375	1375	0
27	20240118	191800	213913599	1375	1375	1375	1375	0
28	20240118	191700	213913599	1375	1375	1375	1375	0
29	20240118	191600	213913599	1375	1375	1375	1375	0
30	20240118	191500	213913599	1375	1375	1375	1375	0
31	20240118	191400	213913599	1375	1375	1375	1375	0
32	20240118	191300	213913599	1375	1375	1375	1375	689
33	20240118	191200	213913599	1375	1375	1375	1375	0
34	20240118	191100	213913599	1375	1375	1375	1375	0
35	20240118	191000	213913599	1375	1375	1375	1375	0
36	20240118	190900	213913599	1375	1375	1375	1375	0
37	20240118	190800	213913599	1375	1375	1375	1375	0
38	20240118	190700	213913599	1375	1375	1375	1375	0
39	20240118	190600	213913599	1375	1375	1375	1375	0
40	20240118	190500	213913599	1375	1375	1375	1375	0
41	20240118	190400	213913599	1375	1375	1375	1375	0
42	20240118	190300	213913599	1375	1375	1375	1375	0
43	20240118	190200	213913599	1375	1375	1375	1375	0
44	20240118	190100	213913599	1375	1375	1375	1375	0
45	20240118	190000	213913599	1375	1375	1375	1375	0
46	20240118	185900	213913599	1375	1375	1375	1375	0
47	20240118	185800	213913599	1375	1375	1375	1375	0
48	20240118	185700	213913599	1375	1375	1375	1375	0
49	20240118	185600	213913599	1375	1375	1375	1375	0
50	20240118	185500	213913599	1375	1375	1375	1375	0
51	20240118	185400	213913599	1375	1375	1375	1375	0
52	20240118	185300	213913599	1375	1375	1375	1375	0
53	20240118	185200	213913599	1375	1375	1375	1375	0
54	20240118	185100	213913599	1375	1375	1375	1375	0
55	20240118	185000	213913599	1375	1375	1375	1375	0
56	20240118	184900	213913599	1375	1375	1375	1375	0
57	20240118	184800	213913599	1375	1375	1375	1375	0
58	20240118	184700	213913599	1375	1375	1375	1375	0
59	20240118	184600	213913599	1375	1375	1375	1375	0
60	20240118	184500	213913599	1375	1375	1375	1375	0
61	20240118	184400	213913599	1375	1375	1375	1375	0
62	20240118	184300	213913599	1375	1375	1375	1375	689
63	20240118	184200	213913599	1375	1375	1375	1375	0
64	20240118	184100	213913599	1375	1375	1375	1375	0
65	20240118	184000	213913599	1375	1375	1375	1375	0
66	20240118	183900	213913599	1375	1375	1375	1375	0
67	20240118	183800	213913599	1375	1375	1375	1375	0
68	20240118	183700	213913599	1375	1375	1375	1375	0
69	20240118	183600	213913599	1375	1375	1375	1375	0
70	20240118	183500	213913599	1375	1375	1375	1375	0
71	20240118	183400	213913599	1375	1375	1375	1375	0
72	20240118	183300	213913599	1375	1375	1375	1375	0
73	20240118	183200	213913599	1375	1375	1375	1375	0
74	20240118	183100	213913599	1375	1375	1375	1375	0
75	20240118	183000	213913599	1375	1375	1375	1375	0
76	20240118	182900	213913599	1375	1375	1375	1375	0
77	20240118	182800	213913599	1375	1375	1375	1375	0
78	20240118	182700	213913599	1375	1375	1375	1375	0
79	20240118	182600	213913599	1375	1375	1375	1375	0
80	20240118	182500	213913599	1375	1375	1375	1375	0
81	20240118	182400	213913599	1375	1375	1375	1375	0
82	20240118	182300	213913599	1375	1375	1375	1375	0
83	20240118	182200	213913599	1375	1375	1375	1375	0
84	20240118	182100	213913599	1375	1375	1375	1375	0
85	20240118	182000	213913599	1375	1375	1375	1375	0
86	20240118	181900	213913599	1375	1375	1375	1375	0
87	20240118	181800	213913599	1375	1375	1375	1375	0
88	20240118	181700	213913599	1375	1375	1375	1375	0
89	20240118	181600	213913599	1375	1375	1375	1375	0
90	20240118	181500	213913599	1375	1375	1375	1375	0
91	20240118	181400	213913599	1375	1375	1375	1375	0
92	20240118	181300	213913599	1375	1375	1375	1375	689
93	20240118	181200	213913599	1375	1375	1375	1375	0
94	20240118	181100	213913599	1375	1375	1375	1375	0
95	20240118	181000	213913599	1375	1375	1375	1375	0
96	20240118	180900	213913599	1375	1375	1375	1375	0
97	20240118	180800	213913599	1375	1375	1375	1375	0
98	20240118	180700	213913599	1375	1375	1375	1375	0
99	20240118	180600	213913599	1375	1375	1375	1375	0
100	20240118	180500	213913599	1375	1375	1375	1375	0
101	20240118	180400	213913599	1375	1375	1375	1375	0
102	20240118	180300	213913599	1375	1375	1375	1375	0
103	20240118	180200	213913599	1375	1375	1375	1375	0
104	20240118	180100	213913599	1375	1375	1375	1375	0
105	20240118	180000	213913599	1375	1375	1375	1375	0
106	20240118	175900	213913599	1375	1375	1375	1375	0
107	20240118	175800	213913599	1375	1375	1375	1375	0
108	20240118	175700	213913599	1375	1375	1375	1375	0
109	20240118	175600	213913599	1375	1375	1375	1375	0
110	20240118	175500	213913599	1375	1375	1375	1375	0
111	20240118	175400	213913599	1375	1375	1375	1375	0
112	20240118	175300	213913599	1375	1375	1375	1375	0
113	20240118	175200	213913599	1375	1375	1375	1375	0
114	20240118	175100	213913599	1375	1375	1375	1375	0
115	20240118	175000	213913599	1375	1375	1375	1375	0
116	20240118	174900	213913599	1375	1375	1375	1375	0
117	20240118	174800	213913599	1375	1375	1375	1375	0
118	20240118	174700	213913599	1375	1375	1375	1375	0
119	20240118	174600	213913599	1375	1375	1375	1375	0
120	20240118	174500	213913599	1375	1375	1375	1375	0
121	20240118	174400	213913599	1375	1375	1375	1375	0
122	20240118	174300	213913599	1375	1375	1375	1375	689
123	20240118	174200	213913599	1375	1375	1375	1375	0
124	20240118	174100	213913599	1375	1375	1375	1375	0
125	20240118	174000	213913599	1375	1375	1375	1375	0
126	20240118	173900	213913599	1375	1375	1375	1375	0
127	20240118	173800	213913599	1375	1375	1375	1375	0
128	20240118	173700	213913599	1375	1375	1375	1375	0
129	20240118	173600	213913599	1375	1375	1375	1375	0
130	20240118	173500	213913599	1375	1375	1375	1375	0
131	20240118	173400	213913599	1375	1375	1375	1375	0
132	20240118	173300	213913599	1375	1375	1375	1375	0
133	20240118	173200	213913599	1375	1375	1375	1375	0
134	20240118	173100	213913599	1375	1375	1375	1375	0
135	20240118	173000	213913599	1375	1375	1375	1375	0
136	20240118	172900	213913599	1375	1375	1375	1375	0
137	20240118	172800	213913599	1375	1375	1375	1375	0
138	20240118	172700	213913599	1375	1375	1375	1375	0
139	20240118	172600	213913599	1375	1375	1375	1375	0
140	20240118	172500	213913599	1375	1375	1375	1375	0
141	20240118	172400	213913599	1375	1375	1375	1375	0
142	20240118	172300	213913599	1375	1375	1375	1375	0
143	20240118	172200	213913599	1375	1375	1375	1375	0
144	20240118	172100	213913599	1375	1375	1375	1375	0
145	20240118	172000	213913599	1375	1375	1375	1375	0
146	20240118	171900	213913599	1375	1375	1375	1375	0
147	20240118	171800	213913599	1375	1375	1375	1375	0
148	20240118	171700	213913599	1375	1375	1375	1375	0
149	20240118	171600	213913599	1375	1375	1375	1375	0
150	20240118	171500	213913599	1375	1375	1375	1375	0
151	20240118	171400	213913599	1375	1375	1375	1375	0
152	20240118	171300	213913599	1375	1375	1375	1375	689
153	20240118	171200	213913599	1375	1375	1375	1375	0
154	20240118	171100	213913599	1375	1375	1375	1375	0
155	20240118	171000	213913599	1375	1375	1375	1375	0
156	20240118	170900	213913599	1375	1375	1375	1375	0
157	20240118	170800	213913599	1375	1375	1375	1375	0
158	20240118	170700	213913599	1375	1375	1375	1375	0
159	20240118	170600	213913599	1375	1375	1375	1375	0
160	20240118	170500	213913599	1375	1375	1375	1375	0
161	20240118	170400	213913599	1375	1375	1375	1375	0
162	20240118	170300	213913599	1375	1375	1375	1375	0
163	20240118	170200	213913599	1375	1375	1375	1375	0
164	20240118	170100	213913599	1375	1375	1375	1375	0
165	20240118	170000	213913599	1375	1375	1375	1375	0
166	20240118	165900	213913599	1375	1375	1375	1375	0
167	20240118	165800	213913599	1375	1375	1375	1375	0
168	20240118	165700	213913599	1375	1375	1375	1375	0
169	20240118	165600	213913599	1375	1375	1375	1375	0
170	20240118	165500	213913599	1375	1375	1375	1375	0
171	20240118	165400	213913599	1375	1375	1375	1375	0
172	20240118	165300	213913599	1375	1375	1375	1375	0
173	20240118	165200	213913599	1375	1375	1375	1375	0
174	20240118	165100	213913599	1375	1375	1375	1375	0
175	20240118	165000	213913599	1375	1375	1375	1375	0
176	20240118	164900	213913599	1375	1375	1375	1375	0
177	20240118	164800	213913599	1375	1375	1375	1375	0
178	20240118	164700	213913599	1375	1375	1375	1375	0
179	20240118	164600	213913599	1375	1375	1375	1375	0
180	20240118	164500	213913599	1375	1375	1375	1375	0
181	20240118	164400	213913599	1375	1375	1375	1375	0
182	20240118	164300	213913599	1375	1375	1375	1375	689
183	20240118	164200	213913599	1375	1375	1375	1375	0
184	20240118	164100	213913599	1375	1375	1375	1375	0
185	20240118	164000	213913599	1375	1375	1375	1375	0
186	20240118	163900	213913599	1375	1375	1375	1375	0
187	20240118	163800	213913599	1375	1375	1375	1375	0
188	20240118	163700	213913599	1375	1375	1375	1375	0
189	20240118	163600	213913599	1375	1375	1375	1375	0
190	20240118	163500	213913599	1375	1375	1375	1375	0
191	20240118	163400	213913599	1375	1375	1375	1375	0
192	20240118	163300	213913599	1375	1375	1375	1375	0
193	20240118	163200	213913599	1375	1375	1375	1375	0
194	20240118	163100	213913599	1375	1375	1375	1375	0
195	20240118	163000	213913599	1375	1375	1375	1375	0
196	20240118	162900	213913599	1375	1375	1375	1375	0
197	20240118	162800	213913599	1375	1375	1375	1375	0
198	20240118	162700	213913599	1375	1375	1375	1375	0
199	20240118	162600	213913599	1375	1375	1375	1375	0
200	20240118	162500	213913599	1375	1375	1375	1375	0
201	20240118	162400	213913599	1375	1375	1375	1375	0
202	20240118	162300	213913599	1375	1375	1375	1375	0
203	20240118	162200	213913599	1375	1375	1375	1375	0
204	20240118	162100	213913599	1375	1375	1375	1375	0
205	20240118	162000	213913599	1375	1375	1375	1375	0
206	20240118	161900	213913599	1375	1375	1375	1375	0
207	20240118	161800	213913599	1375	1375	1375	1375	0
208	20240118	161700	213913599	1375	1375	1375	1375	0
209	20240118	161600	213913599	1375	1375	1375	1375	0
210	20240118	161500	213913599	1375	1375	1375	1375	0
211	20240118	161400	213913599	1375	1375	1375	1375	0
212	20240118	161300	213913599	1375	1375	1375	1375	689
213	20240118	161200	213913599	1375	1375	1375	1375	0
214	20240118	161100	213913599	1375	1375	1375	1375	0
215	20240118	161000	213913599	1375	1375	1375	1375	0
216	20240118	160900	213913599	1375	1375	1375	1375	0
217	20240118	160800	213913599	1375	1375	1375	1375	0
218	20240118	160700	213913599	1375	1375	1375	1375	0
219	20240118	160600	213913599	1375	1375	1375	1375	0
220	20240118	160500	213913599	1375	1375	1375	1375	0
221	20240118	160400	213913599	1375	1375	1375	1375	0
222	20240118	160300	213913599	1375	1375	1375	1375	0
223	20240118	160200	213913599	1375	1375	1375	1375	0
224	20240118	160100	213913599	1375	1375	1375	1375	0
225	20240118	160000	213913599	1375	1375	1375	1375	0
226	20240118	155900	213913599	1375	1375	1375	1375	0
227	20240118	155800	213913599	1375	1375	1375	1375	0
228	20240118	155700	213913599	1375	1375	1375	1375	0
229	20240118	155600	213913599	1375	1375	1375	1375	0
230	20240118	155500	213913599	1375	1375	1375	1375	0
231	20240118	155400	213913599	1375	1375	1375	1375	0
232	20240118	155300	213913599	1375	1375	1375	1375	0
233	20240118	155200	213913599	1375	1375	1375	1375	0
234	20240118	155100	213913599	1375	1375	1375	1375	0
235	20240118	155000	213913599	1375	1375	1375	1375	0
236	20240118	154900	213913599	1375	1375	1375	1375	0
237	20240118	154800	213913599	1375	1375	1375	1375	0
238	20240118	154700	213913599	1375	1375	1375	1375	0
239	20240118	154600	213913599	1375	1375	1375	1375	0
240	20240118	154500	213913599	1375	1375	1375	1375	0
241	20240118	154400	213913599	1375	1375	1375	1375	0
242	20240118	154300	213913599	1375	1375	1375	1375	689
243	20240118	154200	213913599	1375	1375	1375	1375	0
244	20240118	154100	213913599	1375	1375	1375	1375	0
245	20240118	154000	213913599	1375	1375	1375	1375	0
246	20240118	153900	213913599	1375	1375	1375	1375	0
247	20240118	153800	213913599	1375	1375	1375	1375	0
248	20240118	153700	213913599	1375	1375	1375	1375	0
249	20240118	153600	213913599	1375	1375	1375	1375	0
250	20240118	153500	213913599	1375	1375	1375	1375	0
251	20240118	153400	213913599	1375	1375	1375	1375	0
252	20240118	153300	213913599	1375	1375	1375	1375	0
253	20240118	153200	213913599	1375	1375	1375	1375	0
254	20240118	153100	213913599	1375	1375	1375	1375	0
255	20240118	153000	213913599	1375	1375	1375	1375	689
256	20240118	152900	212966224	1371	1371	1371	1371	0
257	20240118	152800	212966224	1371	1371	1371	1371	0
258	20240118	152700	212966224	1371	1371	1371	1371	0
259	20240118	152600	212966224	1371	1371	1371	1371	0
260	20240118	152500	212966224	1371	1371	1371	1371	0
261	20240118	152400	212966224	1371	1371	1371	1371	0
262	20240118	152300	212966224	1371	1371	1371	1371	0
263	20240118	152200	212966224	1371	1371	1371	1371	0
264	20240118	152100	212966224	1371	1371	1371	1371	0
265	20240118	152000	212966224	1371	1371	1371	1371	0
266	20240118	151900	212966224	1371	1380	1380	1371	606
267	20240118	151800	212133183	1380	1379	1380	1370	3122
268	20240118	151700	207849026	1379	1379	1379	1379	85
269	20240118	151600	207731811	1379	1379	1379	1379	85
270	20240118	151500	207614596	1379	1379	1379	1379	10
271	20240118	151400	207600806	1375	1375	1375	1375	0
272	20240118	151300	207600806	1375	1375	1375	1375	264
273	20240118	151200	207237806	1375	1375	1375	1375	4
274	20240118	151100	207232306	1375	1375	1375	1375	0
275	20240118	151000	207232306	1375	1376	1379	1375	172
276	20240118	150900	206995690	1376	1376	1376	1376	472
277	20240118	150800	206346218	1376	1376	1376	1376	600
278	20240118	150700	205520618	1379	1379	1379	1379	1
279	20240118	150600	205519239	1376	1376	1376	1376	157
280	20240118	150500	205303207	1376	1376	1376	1376	92
281	20240118	150400	205176615	1379	1379	1379	1379	0
282	20240118	150300	205176615	1379	1379	1379	1379	0
283	20240118	150200	205176615	1379	1379	1379	1379	5
284	20240118	150100	205169720	1380	1380	1380	1380	0
285	20240118	150000	205169720	1380	1380	1380	1380	500
286	20240118	145900	204479720	1380	1380	1380	1380	0
287	20240118	145800	204479720	1380	1380	1380	1380	0
288	20240118	145700	204479720	1380	1380	1380	1380	1
289	20240118	145600	204478340	1376	1376	1376	1376	30
290	20240118	145500	204437060	1380	1380	1380	1380	263
291	20240118	145400	204074120	1381	1381	1381	1381	0
292	20240118	145300	204074120	1381	1381	1381	1381	0
293	20240118	145200	204074120	1381	1381	1381	1381	0
294	20240118	145100	204074120	1381	1381	1381	1381	0
295	20240118	145000	204074120	1381	1381	1381	1381	8
296	20240118	144900	204063072	1381	1381	1381	1381	0
297	20240118	144800	204063072	1381	1381	1381	1381	0
298	20240118	144700	204063072	1381	1381	1381	1381	0
299	20240118	144600	204063072	1381	1381	1381	1381	100
300	20240118	144500	203924972	1379	1379	1379	1379	10
301	20240118	144400	203911182	1381	1381	1381	1381	148
302	20240118	144300	203706794	1381	1381	1381	1381	259
303	20240118	144200	203349115	1382	1382	1382	1382	11
304	20240118	144100	203333913	1382	1382	1382	1382	0
305	20240118	144000	203333913	1382	1382	1382	1382	0
306	20240118	143900	203333913	1382	1382	1382	1382	0
307	20240118	143800	203333913	1382	1382	1382	1382	0
308	20240118	143700	203333913	1382	1382	1382	1382	0
309	20240118	143600	203333913	1382	1382	1382	1382	1816
310	20240118	143500	200824201	1382	1382	1382	1382	405
311	20240118	143400	200264491	1382	1382	1382	1382	0
312	20240118	143300	200264491	1382	1382	1382	1382	1447
313	20240118	143200	198264737	1382	1382	1382	1382	1008
314	20240118	143100	196871681	1382	1382	1382	1382	3799
315	20240118	143000	191621463	1382	1382	1382	1382	8
316	20240118	142900	191610407	1379	1379	1379	1379	0
317	20240118	142800	191610407	1379	1379	1379	1379	0
318	20240118	142700	191610407	1379	1379	1379	1379	0
319	20240118	142600	191610407	1379	1379	1379	1379	0
320	20240118	142500	191610407	1379	1379	1379	1379	1000
321	20240118	142400	190231407	1380	1380	1380	1380	0
322	20240118	142300	190231407	1380	1380	1380	1380	0
323	20240118	142200	190231407	1380	1380	1380	1380	20
324	20240118	142100	190203807	1380	1382	1382	1380	588
325	20240118	142000	189391221	1381	1381	1381	1381	709
326	20240118	141900	188412092	1379	1379	1379	1379	371
327	20240118	141800	187900483	1381	1381	1381	1381	0
328	20240118	141700	187900483	1381	1381	1381	1381	0
329	20240118	141600	187900483	1381	1381	1381	1381	0
330	20240118	141500	187900483	1381	1381	1381	1381	0
331	20240118	141400	187900483	1381	1381	1381	1381	0
332	20240118	141300	187900483	1381	1381	1381	1381	0
333	20240118	141200	187900483	1381	1376	1381	1370	2636
334	20240118	141100	184279421	1382	1382	1382	1382	0
335	20240118	141000	184279421	1382	1382	1382	1382	6
336	20240118	140900	184271129	1376	1381	1382	1376	221
337	20240118	140800	183966177	1382	1382	1382	1382	3
338	20240118	140700	183962031	1381	1381	1381	1381	10
339	20240118	140600	183948221	1382	1379	1382	1379	2802
340	20240118	140500	180079378	1379	1379	1379	1379	1
341	20240118	140400	180077999	1371	1371	1371	1371	0
342	20240118	140300	180077999	1371	1371	1371	1371	0
343	20240118	140200	180077999	1371	1371	1371	1371	0
344	20240118	140100	180077999	1371	1371	1371	1371	1
345	20240118	140000	180076628	1371	1371	1371	1371	0
346	20240118	135900	180076628	1371	1374	1374	1371	10
347	20240118	135800	180062915	1378	1378	1378	1378	1000
348	20240118	135700	178684915	1378	1378	1378	1378	0
349	20240118	135600	178684915	1378	1378	1378	1378	1
350	20240118	135500	178683537	1378	1378	1378	1378	11
351	20240118	135400	178668379	1379	1379	1379	1379	1
352	20240118	135300	178667000	1379	1379	1379	1379	0
353	20240118	135200	178667000	1379	1379	1379	1379	0
354	20240118	135100	178667000	1379	1379	1379	1379	0
355	20240118	135000	178667000	1379	1379	1379	1379	0
356	20240118	134900	178667000	1379	1380	1380	1379	8612
357	20240118	134800	166790983	1380	1380	1380	1380	82
358	20240118	134700	166677823	1380	1380	1380	1380	307
359	20240118	134600	166254163	1380	1380	1380	1380	0
360	20240118	134500	166254163	1380	1382	1382	1380	1427
361	20240118	134400	164284184	1383	1383	1383	1383	1
362	20240118	134300	164282801	1381	1381	1381	1381	0
363	20240118	134200	164282801	1381	1381	1381	1381	0
364	20240118	134100	164282801	1381	1380	1381	1380	6
365	20240118	134000	164274520	1383	1383	1383	1383	0
366	20240118	133900	164274520	1383	1380	1383	1380	20
367	20240118	133800	164246899	1380	1380	1380	1380	330
368	20240118	133700	163791499	1383	1380	1383	1380	34
369	20240118	133600	163744576	1380	1383	1383	1380	20
370	20240118	133500	163716946	1383	1383	1383	1383	0
371	20240118	133400	163716946	1383	1383	1383	1383	0
372	20240118	133300	163716946	1383	1383	1383	1383	0
373	20240118	133200	163716946	1383	1383	1383	1383	0
374	20240118	133100	163716946	1383	1383	1383	1383	77
375	20240118	133000	163610455	1383	1380	1384	1380	280
376	20240118	132900	163223532	1383	1383	1383	1383	373
377	20240118	132800	162707673	1381	1381	1381	1381	0
378	20240118	132700	162707673	1381	1382	1382	1381	415
379	20240118	132600	162134158	1383	1383	1383	1383	2
380	20240118	132500	162131392	1384	1384	1384	1384	360
381	20240118	132400	161633152	1385	1385	1385	1385	0
382	20240118	132300	161633152	1385	1387	1387	1385	4453
383	20240118	132200	155465688	1387	1388	1388	1387	44
384	20240118	132100	155404617	1388	1388	1388	1388	3
385	20240118	132000	155400453	1388	1386	1388	1386	226
386	20240118	131900	155086898	1385	1386	1386	1385	300
387	20240118	131800	154671397	1385	1385	1385	1385	6286
388	20240118	131700	145965287	1385	1385	1385	1385	0
389	20240118	131600	145965287	1385	1384	1385	1384	21
390	20240118	131500	145936222	1384	1384	1384	1384	77
391	20240118	131400	145829654	1384	1384	1384	1384	50
392	20240118	131300	145760454	1384	1384	1384	1384	0
393	20240118	131200	145760454	1384	1384	1384	1384	19
394	20240118	131100	145734158	1384	1385	1385	1384	42
395	20240118	131000	145676003	1385	1385	1385	1384	1794
396	20240118	130900	143191318	1385	1385	1385	1385	2028
397	20240118	130800	140382538	1385	1385	1385	1384	60
398	20240118	130700	140299453	1385	1385	1385	1385	81
399	20240118	130600	140187268	1384	1384	1384	1384	292
400	20240118	130500	139783140	1384	1383	1384	1383	4700
401	20240118	130400	133279347	1383	1383	1383	1383	0
402	20240118	130300	133279347	1383	1382	1383	1382	15
403	20240118	130200	133258607	1381	1380	1381	1380	57
404	20240118	130100	133179937	1379	1380	1380	1379	39
405	20240118	130000	133126147	1380	1381	1381	1380	30
406	20240118	125900	133084737	1380	1380	1380	1380	2
407	20240118	125800	133081977	1381	1381	1381	1381	0
408	20240118	125700	133081977	1381	1381	1381	1381	90
409	20240118	125600	132957687	1383	1383	1383	1383	1
410	20240118	125500	132956304	1383	1381	1383	1381	261
411	20240118	125400	132595376	1383	1383	1383	1383	357
412	20240118	125300	132101645	1382	1382	1382	1382	200
413	20240118	125200	131825245	1382	1382	1382	1382	500
414	20240118	125100	131134245	1383	1382	1383	1382	1066
415	20240118	125000	129660933	1382	1382	1382	1382	0
416	20240118	124900	129660933	1382	1382	1382	1382	100
417	20240118	124800	129522733	1382	1382	1382	1382	500
418	20240118	124700	128831733	1382	1382	1382	1382	136
419	20240118	124600	128643781	1382	1382	1382	1382	180
420	20240118	124500	128395021	1382	1382	1382	1382	158
421	20240118	124400	128176665	1382	1382	1382	1382	89
422	20240118	124300	128053667	1382	1373	1382	1373	701
423	20240118	124200	127090296	1373	1373	1373	1373	105
424	20240118	124100	126946131	1373	1373	1373	1373	0
425	20240118	124000	126946131	1373	1371	1373	1371	105
426	20240118	123900	126801991	1370	1370	1370	1370	15
427	20240118	123800	126781441	1370	1370	1370	1370	1
428	20240118	123700	126780071	1370	1370	1370	1370	5
429	20240118	123600	126773221	1370	1370	1370	1370	10
430	20240118	123500	126759521	1370	1370	1370	1370	5
431	20240118	123400	126752671	1370	1370	1370	1370	0
432	20240118	123300	126752671	1370	1370	1370	1370	6
433	20240118	123200	126744451	1370	1370	1370	1370	0
434	20240118	123100	126744451	1370	1370	1370	1370	0
435	20240118	123000	126744451	1370	1370	1370	1370	0
436	20240118	122900	126744451	1370	1370	1370	1370	7
437	20240118	122800	126734861	1370	1370	1370	1370	5
438	20240118	122700	126728011	1369	1369	1369	1369	0
439	20240118	122600	126728011	1369	1369	1369	1369	0
440	20240118	122500	126728011	1369	1369	1369	1369	8
441	20240118	122400	126717059	1369	1369	1369	1369	22
442	20240118	122300	126686941	1369	1369	1369	1369	5
443	20240118	122200	126680096	1369	1368	1369	1368	10
444	20240118	122100	126666411	1369	1369	1369	1369	7
445	20240118	122000	126656828	1368	1368	1368	1368	0
446	20240118	121900	126656828	1368	1368	1368	1368	0
447	20240118	121800	126656828	1368	1368	1368	1368	0
448	20240118	121700	126656828	1368	1368	1368	1368	5
449	20240118	121600	126649988	1368	1368	1368	1368	10
450	20240118	121500	126636308	1368	1368	1368	1368	10
451	20240118	121400	126622628	1368	1368	1368	1368	20
452	20240118	121300	126595268	1375	1375	1375	1375	5
453	20240118	121200	126588393	1368	1368	1368	1368	0
454	20240118	121100	126588393	1368	1368	1368	1368	5
455	20240118	121000	126581553	1375	1375	1375	1375	0
456	20240118	120900	126581553	1375	1368	1375	1368	28
457	20240118	120800	126543088	1368	1375	1375	1368	2002
458	20240118	120700	123804338	1368	1368	1368	1368	5
459	20240118	120600	123797498	1375	1375	1375	1375	0
460	20240118	120500	123797498	1375	1374	1375	1374	201
461	20240118	120400	123521223	1368	1368	1368	1368	0
462	20240118	120300	123521223	1368	1375	1375	1368	172
463	20240118	120200	123285423	1374	1368	1374	1368	545
464	20240118	120100	122539677	1368	1368	1368	1368	0
465	20240118	120000	122539677	1368	1368	1368	1368	0
466	20240118	115900	122539677	1368	1368	1368	1368	473
467	20240118	115800	121892613	1368	1368	1368	1368	850
468	20240118	115700	120729813	1368	1368	1368	1368	0
469	20240118	115600	120729813	1368	1368	1368	1368	0
470	20240118	115500	120729813	1368	1368	1368	1368	51
471	20240118	115400	120660045	1368	1368	1368	1368	462
472	20240118	115300	120028029	1374	1374	1374	1374	0
473	20240118	115200	120028029	1374	1374	1374	1374	100
474	20240118	115100	119890629	1374	1368	1374	1368	35
475	20240118	115000	119842569	1368	1368	1368	1368	0
476	20240118	114900	119842569	1368	1368	1368	1368	0
477	20240118	114800	119842569	1368	1371	1371	1368	3000
478	20240118	114700	115736796	1379	1379	1379	1379	0
479	20240118	114600	115736796	1379	1379	1379	1379	1
480	20240118	114500	115735417	1370	1370	1370	1370	0
481	20240118	114400	115735417	1370	1370	1370	1370	456
482	20240118	114300	115110697	1370	1370	1370	1370	0
483	20240118	114200	115110697	1370	1370	1370	1370	0
484	20240118	114100	115110697	1370	1370	1370	1370	0
485	20240118	114000	115110697	1370	1370	1370	1370	0
486	20240118	113900	115110697	1370	1379	1379	1370	56
487	20240118	113800	115033959	1379	1378	1379	1378	5
488	20240118	113700	115027068	1378	1378	1378	1378	0
489	20240118	113600	115027068	1378	1378	1378	1378	1
490	20240118	113500	115025690	1377	1377	1377	1377	0
491	20240118	113400	115025690	1377	1377	1377	1377	5
492	20240118	113300	115018805	1376	1375	1376	1375	357
493	20240118	113200	114527925	1375	1369	1375	1369	4376
494	20240118	113100	108511321	1369	1369	1369	1369	514
495	20240118	113000	107807655	1368	1368	1368	1368	30
496	20240118	112900	107766615	1368	1368	1368	1368	22
497	20240118	112800	107736519	1368	1368	1368	1368	52
498	20240118	112700	107665383	1369	1369	1369	1369	0
499	20240118	112600	107665383	1369	1369	1369	1369	140
500	20240118	112500	107473723	1369	1369	1369	1369	0
501	20240118	112400	107473723	1369	1370	1370	1369	311
502	20240118	112300	107047938	1370	1370	1370	1370	0
503	20240118	112200	107047938	1370	1370	1370	1370	10
504	20240118	112100	107034238	1370	1370	1370	1370	10
505	20240118	112000	107020538	1375	1370	1375	1370	426
506	20240118	111900	106434813	1375	1374	1375	1374	100
507	20240118	111800	106297395	1370	1370	1370	1370	0
508	20240118	111700	106297395	1370	1370	1370	1370	0
509	20240118	111600	106297395	1370	1370	1370	1370	0
510	20240118	111500	106297395	1370	1370	1370	1370	0
511	20240118	111400	106297395	1370	1370	1370	1370	100
512	20240118	111300	106160395	1370	1370	1370	1370	3
513	20240118	111200	106156285	1374	1374	1374	1374	0
514	20240118	111100	106156285	1374	1374	1374	1374	0
515	20240118	111000	106156285	1374	1374	1374	1374	0
516	20240118	110900	106156285	1374	1374	1374	1374	0
517	20240118	110800	106156285	1374	1374	1374	1374	0
518	20240118	110700	106156285	1374	1374	1374	1374	0
519	20240118	110600	106156285	1374	1374	1374	1374	0
520	20240118	110500	106156285	1374	1374	1374	1374	0
521	20240118	110400	106156285	1374	1374	1374	1374	500
522	20240118	110300	105469285	1374	1374	1374	1374	133
523	20240118	110200	105286543	1374	1374	1374	1374	0
524	20240118	110100	105286543	1374	1374	1374	1374	0
525	20240118	110000	105286543	1374	1374	1374	1374	0
526	20240118	105900	105286543	1374	1373	1374	1373	90
527	20240118	105800	105162886	1370	1370	1370	1370	0
528	20240118	105700	105162886	1370	1370	1370	1370	0
529	20240118	105600	105162886	1370	1371	1371	1370	200
530	20240118	105500	104888786	1369	1369	1369	1369	0
531	20240118	105400	104888786	1369	1369	1369	1369	0
532	20240118	105300	104888786	1369	1369	1369	1369	0
533	20240118	105200	104888786	1369	1369	1369	1369	0
534	20240118	105100	104888786	1369	1369	1369	1369	0
535	20240118	105000	104888786	1369	1369	1369	1369	0
536	20240118	104900	104888786	1369	1369	1369	1369	0
537	20240118	104800	104888786	1369	1369	1369	1369	0
538	20240118	104700	104888786	1369	1370	1370	1369	139
539	20240118	104600	104698426	1370	1370	1370	1370	0
540	20240118	104500	104698426	1370	1370	1370	1370	0
541	20240118	104400	104698426	1370	1370	1370	1370	0
542	20240118	104300	104698426	1370	1370	1370	1370	998
543	20240118	104200	103331166	1370	1370	1370	1370	0
544	20240118	104100	103331166	1370	1370	1370	1370	0
545	20240118	104000	103331166	1370	1370	1370	1370	0
546	20240118	103900	103331166	1370	1371	1371	1370	20
547	20240118	103800	103303759	1375	1375	1375	1375	0
548	20240118	103700	103303759	1375	1375	1375	1375	0
549	20240118	103600	103303759	1375	1375	1375	1375	0
550	20240118	103500	103303759	1375	1373	1375	1373	900
551	20240118	103400	102066287	1373	1375	1375	1373	99
552	20240118	103300	101930352	1375	1375	1375	1375	335
553	20240118	103200	101469727	1373	1373	1373	1373	0
554	20240118	103100	101469727	1373	1373	1373	1373	0
555	20240118	103000	101469727	1373	1373	1373	1373	0
556	20240118	102900	101469727	1373	1375	1375	1373	687
557	20240118	102800	100525276	1375	1375	1375	1375	400
558	20240118	102700	99975276	1375	1375	1375	1375	870
559	20240118	102600	98779026	1375	1372	1375	1372	1010
560	20240118	102500	97392723	1372	1372	1372	1372	101
561	20240118	102400	97254151	1375	1375	1375	1375	0
562	20240118	102300	97254151	1375	1375	1375	1375	0
563	20240118	102200	97254151	1375	1375	1375	1375	0
564	20240118	102100	97254151	1375	1375	1375	1375	0
565	20240118	102000	97254151	1375	1375	1375	1375	0
566	20240118	101900	97254151	1375	1375	1375	1375	500
567	20240118	101800	96566651	1377	1377	1377	1377	281
568	20240118	101700	96179714	1378	1378	1378	1378	100
569	20240118	101600	96041914	1378	1378	1378	1378	121
570	20240118	101500	95875176	1378	1378	1378	1378	200
571	20240118	101400	95599576	1377	1377	1377	1377	3
572	20240118	101300	95595445	1377	1377	1377	1377	20
573	20240118	101200	95567905	1377	1377	1377	1377	0
574	20240118	101100	95567905	1377	1377	1377	1377	0
575	20240118	101000	95567905	1377	1377	1377	1377	0
576	20240118	100900	95567905	1377	1377	1377	1377	0
577	20240118	100800	95567905	1377	1377	1377	1377	51
578	20240118	100700	95497678	1377	1377	1377	1377	64
579	20240118	100600	95409550	1377	1377	1377	1377	22
580	20240118	100500	95379256	1377	1377	1377	1377	0
581	20240118	100400	95379256	1377	1377	1377	1377	0
582	20240118	100300	95379256	1377	1377	1377	1377	12
583	20240118	100200	95362732	1377	1377	1377	1377	0
584	20240118	100100	95362732	1377	1377	1377	1377	1
585	20240118	100000	95361355	1370	1370	1370	1370	0
586	20240118	095900	95361355	1370	1370	1370	1370	0
587	20240118	095800	95361355	1370	1370	1370	1370	100
588	20240118	095700	95224355	1370	1370	1370	1370	0
589	20240118	095600	95224355	1370	1370	1370	1370	423
590	20240118	095500	94644845	1370	1371	1371	1370	50
591	20240118	095400	94576344	1373	1373	1373	1373	4
592	20240118	095300	94570852	1380	1380	1380	1380	84
593	20240118	095200	94454932	1380	1380	1380	1380	5156
594	20240118	095100	87339652	1380	1380	1384	1380	1707
595	20240118	095000	84983192	1382	1382	1382	1382	4307
596	20240118	094900	79030918	1381	1380	1381	1380	1598
597	20240118	094800	76824678	1382	1380	1382	1380	2012
598	20240118	094700	74044506	1380	1380	1380	1380	55
599	20240118	094600	73968606	1380	1380	1380	1380	1000
600	20240118	094500	72588606	1380	1380	1380	1380	0
601	20240118	094400	72588606	1380	1379	1380	1379	7
602	20240118	094300	72578948	1381	1381	1381	1381	0
603	20240118	094200	72578948	1381	1381	1381	1381	0
604	20240118	094100	72578948	1381	1381	1381	1381	0
605	20240118	094000	72578948	1381	1381	1381	1381	122
606	20240118	093900	72410466	1381	1370	1381	1370	993
607	20240118	093800	71050045	1370	1370	1370	1370	1
608	20240118	093700	71048675	1370	1370	1370	1370	15
609	20240118	093600	71028125	1368	1368	1368	1368	1
610	20240118	093500	71026757	1370	1370	1370	1370	0
611	20240118	093400	71026757	1370	1370	1370	1370	27
612	20240118	093300	70989767	1370	1370	1370	1370	0
613	20240118	093200	70989767	1370	1382	1382	1370	457
614	20240118	093100	70363617	1382	1377	1383	1371	2079
615	20240118	093000	67512693	1380	1380	1380	1380	10128
616	20240118	092900	53536053	1380	1380	1380	1380	1632
617	20240118	092800	51283893	1383	1380	1383	1380	3309
618	20240118	092700	46716912	1380	1380	1383	1380	2097
619	20240118	092600	43822440	1380	1380	1380	1380	110
620	20240118	092500	43670640	1385	1388	1388	1380	2756
621	20240118	092400	39866417	1388	1388	1388	1388	541
622	20240118	092300	39115509	1381	1381	1381	1381	0
623	20240118	092200	39115509	1381	1381	1381	1381	177
624	20240118	092100	38871072	1380	1381	1381	1380	2001
625	20240118	092000	36109426	1390	1375	1390	1375	16363
626	20240118	091900	13478221	1360	1361	1361	1360	3540
627	20240118	091800	8663801	1360	1362	1362	1360	69
628	20240118	091700	8569885	1362	1365	1372	1359	5
629	20240118	091600	8563065	1380	1380	1380	1380	0
630	20240118	091500	8563065	1380	1357	1380	1357	1213
631	20240118	091400	6899457	1362	1361	1362	1361	1513
632	20240118	091300	4838897	1361	1361	1361	1361	40
633	20240118	091200	4784457	1361	1361	1361	1361	100
634	20240118	091100	4648357	1361	1361	1361	1361	664
635	20240118	091000	3744653	1354	1354	1354	1354	10
636	20240118	090900	3731113	1353	1353	1353	1353	8
637	20240118	090800	3720289	1362	1362	1362	1362	22
638	20240118	090700	3690325	1359	1359	1359	1359	0
639	20240118	090600	3690325	1359	1359	1359	1359	1369
640	20240118	090500	1829854	1350	1350	1350	1350	10
641	20240118	090400	1816354	1349	1349	1349	1349	0
642	20240118	090300	1816354	1349	1350	1350	1349	963
643	20240118	090200	517109	1349	1349	1349	1349	12
644	20240118	090100	500921	1351	1348	1351	1348	280
645	20240118	090000	122941	1351	1351	1351	1351	91