KissMeData/010580/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185500	70790994	1688	1688	1688	1688	358
3	20240118	185400	70790994	1688	1688	1688	1688	0
4	20240118	185300	70790994	1688	1688	1688	1688	0
5	20240118	185200	70790994	1688	1688	1688	1688	0
6	20240118	185100	70790994	1688	1688	1688	1688	0
7	20240118	185000	70790994	1688	1688	1688	1688	0
8	20240118	184900	70790994	1688	1688	1688	1688	0
9	20240118	184800	70790994	1688	1688	1688	1688	0
10	20240118	184700	70790994	1688	1688	1688	1688	0
11	20240118	184600	70790994	1688	1688	1688	1688	0
12	20240118	184500	70790994	1688	1688	1688	1688	0
13	20240118	184400	70790994	1688	1688	1688	1688	0
14	20240118	184300	70790994	1688	1688	1688	1688	0
15	20240118	184200	70790994	1688	1688	1688	1688	0
16	20240118	184100	70790994	1688	1688	1688	1688	0
17	20240118	184000	70790994	1688	1688	1688	1688	0
18	20240118	183900	70790994	1688	1688	1688	1688	0
19	20240118	183800	70790994	1688	1688	1688	1688	0
20	20240118	183700	70790994	1688	1688	1688	1688	0
21	20240118	183600	70790994	1688	1688	1688	1688	0
22	20240118	183500	70790994	1688	1688	1688	1688	0
23	20240118	183400	70790994	1688	1688	1688	1688	0
24	20240118	183300	70790994	1688	1688	1688	1688	0
25	20240118	183200	70790994	1688	1688	1688	1688	0
26	20240118	183100	70790994	1688	1688	1688	1688	0
27	20240118	183000	70790994	1688	1688	1688	1688	0
28	20240118	182900	70790994	1688	1688	1688	1688	0
29	20240118	182800	70790994	1688	1688	1688	1688	0
30	20240118	182700	70790994	1688	1688	1688	1688	0
31	20240118	182600	70790994	1688	1688	1688	1688	0
32	20240118	182500	70790994	1688	1688	1688	1688	358
33	20240118	182400	70790994	1688	1688	1688	1688	0
34	20240118	182300	70790994	1688	1688	1688	1688	0
35	20240118	182200	70790994	1688	1688	1688	1688	0
36	20240118	182100	70790994	1688	1688	1688	1688	0
37	20240118	182000	70790994	1688	1688	1688	1688	0
38	20240118	181900	70790994	1688	1688	1688	1688	0
39	20240118	181800	70790994	1688	1688	1688	1688	0
40	20240118	181700	70790994	1688	1688	1688	1688	0
41	20240118	181600	70790994	1688	1688	1688	1688	0
42	20240118	181500	70790994	1688	1688	1688	1688	0
43	20240118	181400	70790994	1688	1688	1688	1688	0
44	20240118	181300	70790994	1688	1688	1688	1688	0
45	20240118	181200	70790994	1688	1688	1688	1688	0
46	20240118	181100	70790994	1688	1688	1688	1688	0
47	20240118	181000	70790994	1688	1688	1688	1688	0
48	20240118	180900	70790994	1688	1688	1688	1688	0
49	20240118	180800	70790994	1688	1688	1688	1688	0
50	20240118	180700	70790994	1688	1688	1688	1688	0
51	20240118	180600	70790994	1688	1688	1688	1688	0
52	20240118	180500	70790994	1688	1688	1688	1688	0
53	20240118	180400	70790994	1688	1688	1688	1688	0
54	20240118	180300	70790994	1688	1688	1688	1688	0
55	20240118	180200	70790994	1688	1688	1688	1688	0
56	20240118	180100	70790994	1688	1688	1688	1688	0
57	20240118	180000	70790994	1688	1688	1688	1688	0
58	20240118	175900	70790994	1688	1688	1688	1688	0
59	20240118	175800	70790994	1688	1688	1688	1688	0
60	20240118	175700	70790994	1688	1688	1688	1688	0
61	20240118	175600	70790994	1688	1688	1688	1688	0
62	20240118	175500	70790994	1688	1688	1688	1688	358
63	20240118	175400	70790994	1688	1688	1688	1688	0
64	20240118	175300	70790994	1688	1688	1688	1688	0
65	20240118	175200	70790994	1688	1688	1688	1688	0
66	20240118	175100	70790994	1688	1688	1688	1688	0
67	20240118	175000	70790994	1688	1688	1688	1688	0
68	20240118	174900	70790994	1688	1688	1688	1688	0
69	20240118	174800	70790994	1688	1688	1688	1688	0
70	20240118	174700	70790994	1688	1688	1688	1688	0
71	20240118	174600	70790994	1688	1688	1688	1688	0
72	20240118	174500	70790994	1688	1688	1688	1688	0
73	20240118	174400	70790994	1688	1688	1688	1688	0
74	20240118	174300	70790994	1688	1688	1688	1688	0
75	20240118	174200	70790994	1688	1688	1688	1688	0
76	20240118	174100	70790994	1688	1688	1688	1688	0
77	20240118	174000	70790994	1688	1688	1688	1688	0
78	20240118	173900	70790994	1688	1688	1688	1688	0
79	20240118	173800	70790994	1688	1688	1688	1688	0
80	20240118	173700	70790994	1688	1688	1688	1688	0
81	20240118	173600	70790994	1688	1688	1688	1688	0
82	20240118	173500	70790994	1688	1688	1688	1688	0
83	20240118	173400	70790994	1688	1688	1688	1688	0
84	20240118	173300	70790994	1688	1688	1688	1688	0
85	20240118	173200	70790994	1688	1688	1688	1688	0
86	20240118	173100	70790994	1688	1688	1688	1688	0
87	20240118	173000	70790994	1688	1688	1688	1688	0
88	20240118	172900	70790994	1688	1688	1688	1688	0
89	20240118	172800	70790994	1688	1688	1688	1688	0
90	20240118	172700	70790994	1688	1688	1688	1688	0
91	20240118	172600	70790994	1688	1688	1688	1688	0
92	20240118	172500	70790994	1688	1688	1688	1688	358
93	20240118	172400	70790994	1688	1688	1688	1688	0
94	20240118	172300	70790994	1688	1688	1688	1688	0
95	20240118	172200	70790994	1688	1688	1688	1688	0
96	20240118	172100	70790994	1688	1688	1688	1688	0
97	20240118	172000	70790994	1688	1688	1688	1688	0
98	20240118	171900	70790994	1688	1688	1688	1688	0
99	20240118	171800	70790994	1688	1688	1688	1688	0
100	20240118	171700	70790994	1688	1688	1688	1688	0
101	20240118	171600	70790994	1688	1688	1688	1688	0
102	20240118	171500	70790994	1688	1688	1688	1688	0
103	20240118	171400	70790994	1688	1688	1688	1688	0
104	20240118	171300	70790994	1688	1688	1688	1688	0
105	20240118	171200	70790994	1688	1688	1688	1688	0
106	20240118	171100	70790994	1688	1688	1688	1688	0
107	20240118	171000	70790994	1688	1688	1688	1688	0
108	20240118	170900	70790994	1688	1688	1688	1688	0
109	20240118	170800	70790994	1688	1688	1688	1688	0
110	20240118	170700	70790994	1688	1688	1688	1688	0
111	20240118	170600	70790994	1688	1688	1688	1688	0
112	20240118	170500	70790994	1688	1688	1688	1688	0
113	20240118	170400	70790994	1688	1688	1688	1688	0
114	20240118	170300	70790994	1688	1688	1688	1688	0
115	20240118	170200	70790994	1688	1688	1688	1688	0
116	20240118	170100	70790994	1688	1688	1688	1688	0
117	20240118	170000	70790994	1688	1688	1688	1688	0
118	20240118	165900	70790994	1688	1688	1688	1688	0
119	20240118	165800	70790994	1688	1688	1688	1688	0
120	20240118	165700	70790994	1688	1688	1688	1688	0
121	20240118	165600	70790994	1688	1688	1688	1688	0
122	20240118	165500	70790994	1688	1688	1688	1688	358
123	20240118	165400	70790994	1688	1688	1688	1688	0
124	20240118	165300	70790994	1688	1688	1688	1688	0
125	20240118	165200	70790994	1688	1688	1688	1688	0
126	20240118	165100	70790994	1688	1688	1688	1688	0
127	20240118	165000	70790994	1688	1688	1688	1688	0
128	20240118	164900	70790994	1688	1688	1688	1688	0
129	20240118	164800	70790994	1688	1688	1688	1688	0
130	20240118	164700	70790994	1688	1688	1688	1688	0
131	20240118	164600	70790994	1688	1688	1688	1688	0
132	20240118	164500	70790994	1688	1688	1688	1688	0
133	20240118	164400	70790994	1688	1688	1688	1688	0
134	20240118	164300	70790994	1688	1688	1688	1688	0
135	20240118	164200	70790994	1688	1688	1688	1688	0
136	20240118	164100	70790994	1688	1688	1688	1688	0
137	20240118	164000	70790994	1688	1688	1688	1688	0
138	20240118	163900	70790994	1688	1688	1688	1688	0
139	20240118	163800	70790994	1688	1688	1688	1688	0
140	20240118	163700	70790994	1688	1688	1688	1688	0
141	20240118	163600	70790994	1688	1688	1688	1688	0
142	20240118	163500	70790994	1688	1688	1688	1688	0
143	20240118	163400	70790994	1688	1688	1688	1688	0
144	20240118	163300	70790994	1688	1688	1688	1688	0
145	20240118	163200	70790994	1688	1688	1688	1688	0
146	20240118	163100	70790994	1688	1688	1688	1688	0
147	20240118	163000	70790994	1688	1688	1688	1688	0
148	20240118	162900	70790994	1688	1688	1688	1688	0
149	20240118	162800	70790994	1688	1688	1688	1688	0
150	20240118	162700	70790994	1688	1688	1688	1688	0
151	20240118	162600	70790994	1688	1688	1688	1688	0
152	20240118	162500	70790994	1688	1688	1688	1688	358
153	20240118	162400	70790994	1688	1688	1688	1688	0
154	20240118	162300	70790994	1688	1688	1688	1688	0
155	20240118	162200	70790994	1688	1688	1688	1688	0
156	20240118	162100	70790994	1688	1688	1688	1688	0
157	20240118	162000	70790994	1688	1688	1688	1688	0
158	20240118	161900	70790994	1688	1688	1688	1688	0
159	20240118	161800	70790994	1688	1688	1688	1688	0
160	20240118	161700	70790994	1688	1688	1688	1688	0
161	20240118	161600	70790994	1688	1688	1688	1688	0
162	20240118	161500	70790994	1688	1688	1688	1688	0
163	20240118	161400	70790994	1688	1688	1688	1688	0
164	20240118	161300	70790994	1688	1688	1688	1688	0
165	20240118	161200	70790994	1688	1688	1688	1688	0
166	20240118	161100	70790994	1688	1688	1688	1688	0
167	20240118	161000	70790994	1688	1688	1688	1688	0
168	20240118	160900	70790994	1688	1688	1688	1688	0
169	20240118	160800	70790994	1688	1688	1688	1688	0
170	20240118	160700	70790994	1688	1688	1688	1688	0
171	20240118	160600	70790994	1688	1688	1688	1688	0
172	20240118	160500	70790994	1688	1688	1688	1688	0
173	20240118	160400	70790994	1688	1688	1688	1688	0
174	20240118	160300	70790994	1688	1688	1688	1688	0
175	20240118	160200	70790994	1688	1688	1688	1688	0
176	20240118	160100	70790994	1688	1688	1688	1688	0
177	20240118	160000	70790994	1688	1688	1688	1688	0
178	20240118	155900	70790994	1688	1688	1688	1688	0
179	20240118	155800	70790994	1688	1688	1688	1688	0
180	20240118	155700	70790994	1688	1688	1688	1688	0
181	20240118	155600	70790994	1688	1688	1688	1688	0
182	20240118	155500	70790994	1688	1688	1688	1688	358
183	20240118	155400	70790994	1688	1688	1688	1688	0
184	20240118	155300	70790994	1688	1688	1688	1688	0
185	20240118	155200	70790994	1688	1688	1688	1688	0
186	20240118	155100	70790994	1688	1688	1688	1688	0
187	20240118	155000	70790994	1688	1688	1688	1688	0
188	20240118	154900	70790994	1688	1688	1688	1688	0
189	20240118	154800	70790994	1688	1688	1688	1688	0
190	20240118	154700	70790994	1688	1688	1688	1688	0
191	20240118	154600	70790994	1688	1688	1688	1688	0
192	20240118	154500	70790994	1688	1688	1688	1688	0
193	20240118	154400	70790994	1688	1688	1688	1688	0
194	20240118	154300	70790994	1688	1688	1688	1688	0
195	20240118	154200	70790994	1688	1688	1688	1688	0
196	20240118	154100	70790994	1688	1688	1688	1688	0
197	20240118	154000	70790994	1688	1688	1688	1688	0
198	20240118	153900	70790994	1688	1688	1688	1688	0
199	20240118	153800	70790994	1688	1688	1688	1688	0
200	20240118	153700	70790994	1688	1688	1688	1688	0
201	20240118	153600	70790994	1688	1688	1688	1688	0
202	20240118	153500	70790994	1688	1688	1688	1688	0
203	20240118	153400	70790994	1688	1688	1688	1688	0
204	20240118	153300	70790994	1688	1688	1688	1688	0
205	20240118	153200	70790994	1688	1688	1688	1688	0
206	20240118	153100	70790994	1688	1688	1688	1688	0
207	20240118	153000	70790994	1688	1688	1688	1688	358
208	20240118	152900	70186690	1688	1688	1688	1688	0
209	20240118	152800	70186690	1688	1688	1688	1688	0
210	20240118	152700	70186690	1688	1688	1688	1688	0
211	20240118	152600	70186690	1688	1688	1688	1688	0
212	20240118	152500	70186690	1688	1688	1688	1688	0
213	20240118	152400	70186690	1688	1688	1688	1688	0
214	20240118	152300	70186690	1688	1688	1688	1688	0
215	20240118	152200	70186690	1688	1688	1688	1688	0
216	20240118	152100	70186690	1688	1688	1688	1688	0
217	20240118	152000	70186690	1688	1688	1688	1688	0
218	20240118	151900	70186690	1688	1689	1689	1688	3409
219	20240118	151800	64432194	1693	1693	1693	1693	0
220	20240118	151700	64432194	1693	1692	1693	1692	14
221	20240118	151600	64408502	1688	1688	1688	1688	0
222	20240118	151500	64408502	1688	1688	1688	1688	0
223	20240118	151400	64408502	1688	1689	1689	1688	1128
224	20240118	151300	62503851	1688	1692	1692	1688	743
225	20240118	151200	61248402	1692	1693	1693	1692	152
226	20240118	151100	60991098	1692	1692	1692	1692	2
227	20240118	151000	60987714	1692	1692	1692	1692	12
228	20240118	150900	60967410	1692	1694	1694	1692	1532
229	20240118	150800	58372400	1693	1694	1694	1693	307
230	20240118	150700	57852366	1694	1694	1694	1694	0
231	20240118	150600	57852366	1694	1694	1694	1694	0
232	20240118	150500	57852366	1694	1695	1695	1694	319
233	20240118	150400	57311688	1695	1695	1695	1694	117
234	20240118	150300	57113381	1691	1691	1691	1691	0
235	20240118	150200	57113381	1691	1692	1693	1691	489
236	20240118	150100	56285970	1688	1689	1689	1688	77
237	20240118	150000	56155920	1691	1691	1691	1691	0
238	20240118	145900	56155920	1691	1691	1691	1691	10
239	20240118	145800	56139010	1692	1692	1692	1692	1001
240	20240118	145700	54445318	1686	1686	1686	1686	0
241	20240118	145600	54445318	1686	1686	1686	1686	0
242	20240118	145500	54445318	1686	1686	1686	1686	0
243	20240118	145400	54445318	1686	1686	1686	1686	0
244	20240118	145300	54445318	1686	1688	1688	1686	2174
245	20240118	145200	50775793	1688	1688	1688	1688	0
246	20240118	145100	50775793	1688	1688	1688	1688	0
247	20240118	145000	50775793	1688	1690	1690	1688	60
248	20240118	144900	50674420	1690	1690	1690	1690	834
249	20240118	144800	49264960	1689	1690	1690	1689	66
250	20240118	144700	49153425	1686	1686	1686	1686	0
251	20240118	144600	49153425	1686	1686	1686	1686	10
252	20240118	144500	49136565	1686	1686	1686	1686	0
253	20240118	144400	49136565	1686	1686	1686	1686	10
254	20240118	144300	49119705	1684	1684	1684	1684	0
255	20240118	144200	49119705	1684	1684	1684	1684	0
256	20240118	144100	49119705	1684	1684	1684	1684	0
257	20240118	144000	49119705	1684	1684	1684	1684	0
258	20240118	143900	49119705	1684	1692	1692	1684	5443
259	20240118	143800	39948587	1693	1693	1693	1693	0
260	20240118	143700	39948587	1693	1693	1693	1693	0
261	20240118	143600	39948587	1693	1693	1693	1693	0
262	20240118	143500	39948587	1693	1693	1693	1693	4
263	20240118	143400	39941815	1692	1693	1693	1692	34
264	20240118	143300	39884257	1692	1692	1692	1692	0
265	20240118	143200	39884257	1692	1692	1692	1692	0
266	20240118	143100	39884257	1692	1692	1692	1692	0
267	20240118	143000	39884257	1692	1692	1692	1692	18
268	20240118	142900	39853801	1693	1693	1693	1693	0
269	20240118	142800	39853801	1693	1693	1693	1693	0
270	20240118	142700	39853801	1693	1693	1693	1693	200
271	20240118	142600	39515201	1695	1695	1695	1695	0
272	20240118	142500	39515201	1695	1695	1695	1695	0
273	20240118	142400	39515201	1695	1695	1695	1695	0
274	20240118	142300	39515201	1695	1695	1695	1695	0
275	20240118	142200	39515201	1695	1695	1695	1695	0
276	20240118	142100	39515201	1695	1695	1695	1695	1
277	20240118	142000	39513506	1695	1695	1695	1695	0
278	20240118	141900	39513506	1695	1695	1695	1695	0
279	20240118	141800	39513506	1695	1695	1695	1695	1
280	20240118	141700	39511811	1685	1685	1685	1685	0
281	20240118	141600	39511811	1685	1685	1685	1685	0
282	20240118	141500	39511811	1685	1685	1685	1685	0
283	20240118	141400	39511811	1685	1685	1685	1685	0
284	20240118	141300	39511811	1685	1685	1685	1685	0
285	20240118	141200	39511811	1685	1685	1685	1685	0
286	20240118	141100	39511811	1685	1685	1685	1685	0
287	20240118	141000	39511811	1685	1685	1685	1685	0
288	20240118	140900	39511811	1685	1685	1685	1685	0
289	20240118	140800	39511811	1685	1685	1685	1685	0
290	20240118	140700	39511811	1685	1685	1685	1685	0
291	20240118	140600	39511811	1685	1685	1685	1685	0
292	20240118	140500	39511811	1685	1694	1697	1685	213
293	20240118	140400	39151266	1685	1685	1685	1685	0
294	20240118	140300	39151266	1685	1685	1685	1685	0
295	20240118	140200	39151266	1685	1685	1685	1685	0
296	20240118	140100	39151266	1685	1685	1685	1685	0
297	20240118	140000	39151266	1685	1685	1685	1685	0
298	20240118	135900	39151266	1685	1685	1685	1685	0
299	20240118	135800	39151266	1685	1685	1685	1685	10
300	20240118	135700	39134416	1685	1685	1685	1685	0
301	20240118	135600	39134416	1685	1686	1686	1685	1168
302	20240118	135500	37166235	1686	1686	1686	1686	0
303	20240118	135400	37166235	1686	1687	1687	1686	28
304	20240118	135300	37119002	1687	1687	1687	1687	2
305	20240118	135200	37115628	1686	1686	1686	1686	0
306	20240118	135100	37115628	1686	1686	1686	1686	7
307	20240118	135000	37103826	1684	1684	1684	1684	0
308	20240118	134900	37103826	1684	1687	1687	1684	427
309	20240118	134800	36384172	1685	1685	1685	1685	20
310	20240118	134700	36350472	1686	1686	1686	1686	218
311	20240118	134600	35982924	1687	1687	1687	1687	0
312	20240118	134500	35982924	1687	1687	1687	1687	2
313	20240118	134400	35979550	1687	1687	1687	1687	2
314	20240118	134300	35976176	1686	1686	1686	1686	0
315	20240118	134200	35976176	1686	1686	1686	1686	0
316	20240118	134100	35976176	1686	1688	1688	1686	980
317	20240118	134000	34322438	1688	1690	1690	1688	594
318	20240118	133900	33318932	1698	1698	1698	1698	2
319	20240118	133800	33315536	1697	1697	1697	1697	5
320	20240118	133700	33307051	1690	1691	1691	1690	109
321	20240118	133600	33122826	1690	1690	1690	1690	0
322	20240118	133500	33122826	1690	1694	1694	1690	1087
323	20240118	133400	31284583	1698	1698	1698	1698	0
324	20240118	133300	31284583	1698	1698	1698	1698	50
325	20240118	133200	31199683	1698	1698	1698	1698	0
326	20240118	133100	31199683	1698	1698	1698	1698	0
327	20240118	133000	31199683	1698	1698	1698	1698	7
328	20240118	132900	31187797	1698	1698	1698	1698	0
329	20240118	132800	31187797	1698	1698	1698	1698	0
330	20240118	132700	31187797	1698	1693	1698	1692	770
331	20240118	132600	29884171	1694	1694	1694	1694	3
332	20240118	132500	29879089	1693	1693	1693	1693	0
333	20240118	132400	29879089	1693	1693	1693	1693	0
334	20240118	132300	29879089	1693	1693	1693	1693	1
335	20240118	132200	29877396	1698	1698	1698	1698	1
336	20240118	132100	29875698	1693	1693	1693	1693	0
337	20240118	132000	29875698	1693	1693	1693	1693	0
338	20240118	131900	29875698	1693	1694	1694	1693	11
339	20240118	131800	29857066	1693	1693	1693	1693	5
340	20240118	131700	29848601	1693	1693	1693	1693	0
341	20240118	131600	29848601	1693	1695	1695	1693	534
342	20240118	131500	28943486	1695	1695	1695	1695	0
343	20240118	131400	28943486	1695	1695	1695	1695	0
344	20240118	131300	28943486	1695	1696	1696	1695	314
345	20240118	131200	28411149	1695	1698	1698	1695	331
346	20240118	131100	27849494	1698	1704	1704	1698	205
347	20240118	131000	27501120	1705	1705	1705	1705	1
348	20240118	130900	27499415	1706	1706	1706	1706	1
349	20240118	130800	27497709	1705	1709	1709	1705	1015
350	20240118	130700	25765017	1708	1709	1709	1708	109
351	20240118	130600	25578754	1709	1709	1709	1709	0
352	20240118	130500	25578754	1709	1709	1709	1709	0
353	20240118	130400	25578754	1709	1709	1709	1709	0
354	20240118	130300	25578754	1709	1709	1709	1709	0
355	20240118	130200	25578754	1709	1709	1709	1709	0
356	20240118	130100	25578754	1709	1709	1709	1709	0
357	20240118	130000	25578754	1709	1709	1709	1709	0
358	20240118	125900	25578754	1709	1709	1709	1709	13
359	20240118	125800	25556537	1713	1713	1713	1713	0
360	20240118	125700	25556537	1713	1713	1713	1713	4
361	20240118	125600	25549685	1714	1714	1714	1714	50
362	20240118	125500	25463985	1707	1707	1707	1707	0
363	20240118	125400	25463985	1707	1707	1707	1707	0
364	20240118	125300	25463985	1707	1707	1707	1707	0
365	20240118	125200	25463985	1707	1707	1707	1707	0
366	20240118	125100	25463985	1707	1707	1707	1707	0
367	20240118	125000	25463985	1707	1707	1707	1707	0
368	20240118	124900	25463985	1707	1707	1707	1707	0
369	20240118	124800	25463985	1707	1707	1707	1707	0
370	20240118	124700	25463985	1707	1708	1708	1707	798
371	20240118	124600	24101065	1707	1707	1707	1707	0
372	20240118	124500	24101065	1707	1708	1708	1707	109
373	20240118	124400	23914902	1707	1707	1707	1707	0
374	20240118	124300	23914902	1707	1708	1708	1707	102
375	20240118	124200	23740693	1708	1708	1708	1708	0
376	20240118	124100	23740693	1708	1708	1708	1708	3
377	20240118	124000	23735569	1713	1713	1713	1713	0
378	20240118	123900	23735569	1713	1713	1713	1713	0
379	20240118	123800	23735569	1713	1713	1713	1713	2
380	20240118	123700	23732143	1713	1713	1713	1713	9
381	20240118	123600	23716726	1708	1708	1708	1708	1
382	20240118	123500	23715018	1708	1709	1709	1708	36
383	20240118	123400	23653497	1709	1709	1709	1709	0
384	20240118	123300	23653497	1709	1710	1710	1709	543
385	20240118	123200	22724977	1710	1710	1710	1710	1
386	20240118	123100	22723267	1709	1709	1709	1709	2
387	20240118	123000	22719849	1709	1709	1709	1709	0
388	20240118	122900	22719849	1709	1709	1709	1709	0
389	20240118	122800	22719849	1709	1709	1709	1709	2
390	20240118	122700	22716431	1709	1709	1709	1709	0
391	20240118	122600	22716431	1709	1709	1709	1709	0
392	20240118	122500	22716431	1709	1709	1709	1709	0
393	20240118	122400	22716431	1709	1709	1709	1709	0
394	20240118	122300	22716431	1709	1709	1709	1709	0
395	20240118	122200	22716431	1709	1710	1710	1709	19
396	20240118	122100	22683943	1710	1710	1710	1710	0
397	20240118	122000	22683943	1710	1710	1710	1710	83
398	20240118	121900	22542013	1709	1709	1709	1709	0
399	20240118	121800	22542013	1709	1709	1709	1709	0
400	20240118	121700	22542013	1709	1711	1711	1709	268
401	20240118	121600	22083469	1711	1711	1711	1711	0
402	20240118	121500	22083469	1711	1711	1711	1711	2
403	20240118	121400	22080047	1711	1711	1711	1711	2
404	20240118	121300	22076625	1711	1711	1711	1711	2
405	20240118	121200	22073203	1711	1712	1712	1711	97
406	20240118	121100	21907156	1712	1712	1712	1712	66
407	20240118	121000	21794164	1713	1713	1713	1713	0
408	20240118	120900	21794164	1713	1713	1713	1713	0
409	20240118	120800	21794164	1713	1713	1713	1713	0
410	20240118	120700	21794164	1713	1713	1713	1713	0
411	20240118	120600	21794164	1713	1713	1713	1713	0
412	20240118	120500	21794164	1713	1713	1713	1713	0
413	20240118	120400	21794164	1713	1713	1713	1713	0
414	20240118	120300	21794164	1713	1713	1713	1713	0
415	20240118	120200	21794164	1713	1713	1713	1713	0
416	20240118	120100	21794164	1713	1713	1713	1713	0
417	20240118	120000	21794164	1713	1713	1713	1713	1
418	20240118	115900	21792451	1714	1714	1714	1714	0
419	20240118	115800	21792451	1714	1714	1714	1714	59
420	20240118	115700	21691325	1714	1714	1714	1714	0
421	20240118	115600	21691325	1714	1714	1714	1714	0
422	20240118	115500	21691325	1714	1715	1715	1714	75
423	20240118	115400	21562705	1715	1715	1715	1715	23
424	20240118	115300	21523260	1718	1718	1718	1718	0
425	20240118	115200	21523260	1718	1718	1718	1718	0
426	20240118	115100	21523260	1718	1718	1718	1718	0
427	20240118	115000	21523260	1718	1718	1718	1718	1
428	20240118	114900	21521542	1719	1717	1719	1717	200
429	20240118	114800	21177766	1715	1715	1715	1715	0
430	20240118	114700	21177766	1715	1715	1715	1715	4
431	20240118	114600	21170906	1717	1717	1717	1717	0
432	20240118	114500	21170906	1717	1717	1717	1717	1
433	20240118	114400	21169189	1718	1718	1718	1718	10
434	20240118	114300	21152009	1718	1718	1718	1718	0
435	20240118	114200	21152009	1718	1718	1718	1718	0
436	20240118	114100	21152009	1718	1718	1718	1718	8
437	20240118	114000	21138265	1714	1714	1714	1714	0
438	20240118	113900	21138265	1714	1714	1714	1714	0
439	20240118	113800	21138265	1714	1714	1714	1714	0
440	20240118	113700	21138265	1714	1714	1714	1714	0
441	20240118	113600	21138265	1714	1714	1714	1714	2
442	20240118	113500	21134837	1719	1719	1719	1719	0
443	20240118	113400	21134837	1719	1719	1719	1719	0
444	20240118	113300	21134837	1719	1719	1719	1719	0
445	20240118	113200	21134837	1719	1719	1720	1719	92
446	20240118	113100	20976688	1719	1719	1719	1719	13
447	20240118	113000	20954341	1720	1720	1720	1720	143
448	20240118	112900	20708381	1720	1725	1725	1720	537
449	20240118	112800	19782355	1725	1725	1725	1725	0
450	20240118	112700	19782355	1725	1725	1725	1725	0
451	20240118	112600	19782355	1725	1725	1725	1725	0
452	20240118	112500	19782355	1725	1725	1725	1725	71
453	20240118	112400	19659880	1729	1729	1729	1729	0
454	20240118	112300	19659880	1729	1729	1729	1729	0
455	20240118	112200	19659880	1729	1729	1729	1729	0
456	20240118	112100	19659880	1729	1728	1729	1728	100
457	20240118	112000	19487004	1728	1728	1728	1728	0
458	20240118	111900	19487004	1728	1728	1728	1728	0
459	20240118	111800	19487004	1728	1728	1728	1728	0
460	20240118	111700	19487004	1728	1728	1728	1728	0
461	20240118	111600	19487004	1728	1728	1728	1728	0
462	20240118	111500	19487004	1728	1728	1728	1728	0
463	20240118	111400	19487004	1728	1728	1728	1728	0
464	20240118	111300	19487004	1728	1728	1728	1728	0
465	20240118	111200	19487004	1728	1728	1728	1728	0
466	20240118	111100	19487004	1728	1728	1728	1728	0
467	20240118	111000	19487004	1728	1728	1728	1728	0
468	20240118	110900	19487004	1728	1728	1728	1727	30
469	20240118	110800	19435166	1729	1729	1729	1729	0
470	20240118	110700	19435166	1729	1729	1729	1729	0
471	20240118	110600	19435166	1729	1729	1729	1729	200
472	20240118	110500	19089366	1729	1729	1729	1729	0
473	20240118	110400	19089366	1729	1729	1729	1729	0
474	20240118	110300	19089366	1729	1729	1729	1729	0
475	20240118	110200	19089366	1729	1729	1729	1729	0
476	20240118	110100	19089366	1729	1729	1729	1729	0
477	20240118	110000	19089366	1729	1729	1729	1729	0
478	20240118	105900	19089366	1729	1729	1729	1729	0
479	20240118	105800	19089366	1729	1729	1729	1729	0
480	20240118	105700	19089366	1729	1729	1729	1729	0
481	20240118	105600	19089366	1729	1729	1729	1729	0
482	20240118	105500	19089366	1729	1729	1729	1729	0
483	20240118	105400	19089366	1729	1729	1729	1729	1
484	20240118	105300	19087637	1729	1729	1729	1729	1
485	20240118	105200	19085908	1729	1729	1729	1729	0
486	20240118	105100	19085908	1729	1729	1729	1729	0
487	20240118	105000	19085908	1729	1729	1729	1729	4
488	20240118	104900	19078992	1729	1729	1729	1729	4
489	20240118	104800	19072076	1729	1729	1729	1729	4
490	20240118	104700	19065160	1729	1729	1729	1729	6
491	20240118	104600	19054786	1729	1729	1729	1729	4
492	20240118	104500	19047870	1729	1729	1729	1729	4
493	20240118	104400	19040954	1729	1729	1729	1729	4
494	20240118	104300	19034038	1729	1729	1729	1729	4
495	20240118	104200	19027122	1729	1729	1729	1729	70
496	20240118	104100	18906092	1730	1730	1730	1730	0
497	20240118	104000	18906092	1730	1730	1730	1730	0
498	20240118	103900	18906092	1730	1730	1730	1730	0
499	20240118	103800	18906092	1730	1730	1730	1730	0
500	20240118	103700	18906092	1730	1730	1730	1730	0
501	20240118	103600	18906092	1730	1730	1730	1730	0
502	20240118	103500	18906092	1730	1730	1730	1730	0
503	20240118	103400	18906092	1730	1730	1730	1730	0
504	20240118	103300	18906092	1730	1730	1730	1730	0
505	20240118	103200	18906092	1730	1730	1730	1730	0
506	20240118	103100	18906092	1730	1730	1730	1730	0
507	20240118	103000	18906092	1730	1730	1730	1730	0
508	20240118	102900	18906092	1730	1730	1730	1730	5
509	20240118	102800	18897442	1731	1731	1731	1731	40
510	20240118	102700	18828202	1731	1731	1731	1731	0
511	20240118	102600	18828202	1731	1731	1731	1731	0
512	20240118	102500	18828202	1731	1731	1731	1731	0
513	20240118	102400	18828202	1731	1731	1731	1731	0
514	20240118	102300	18828202	1731	1731	1731	1731	1
515	20240118	102200	18826471	1731	1731	1731	1731	0
516	20240118	102100	18826471	1731	1731	1731	1731	0
517	20240118	102000	18826471	1731	1731	1731	1731	0
518	20240118	101900	18826471	1731	1731	1731	1731	0
519	20240118	101800	18826471	1731	1731	1731	1731	1
520	20240118	101700	18824740	1732	1732	1732	1732	0
521	20240118	101600	18824740	1732	1732	1732	1732	0
522	20240118	101500	18824740	1732	1732	1732	1732	0
523	20240118	101400	18824740	1732	1732	1732	1732	0
524	20240118	101300	18824740	1732	1732	1732	1732	0
525	20240118	101200	18824740	1732	1732	1732	1732	0
526	20240118	101100	18824740	1732	1732	1732	1732	0
527	20240118	101000	18824740	1732	1732	1732	1732	6
528	20240118	100900	18814348	1732	1732	1732	1732	1
529	20240118	100800	18812616	1720	1720	1720	1720	8
530	20240118	100700	18798856	1733	1733	1733	1733	0
531	20240118	100600	18798856	1733	1733	1733	1733	0
532	20240118	100500	18798856	1733	1733	1733	1733	0
533	20240118	100400	18798856	1733	1733	1733	1733	0
534	20240118	100300	18798856	1733	1733	1733	1733	99
535	20240118	100200	18627289	1734	1734	1734	1734	0
536	20240118	100100	18627289	1734	1734	1734	1734	16
537	20240118	100000	18599545	1737	1737	1737	1737	0
538	20240118	095900	18599545	1737	1737	1737	1737	0
539	20240118	095800	18599545	1737	1733	1739	1733	704
540	20240118	095700	17376612	1734	1718	1734	1718	1411
541	20240118	095600	14935645	1715	1714	1715	1714	10
542	20240118	095500	14918500	1714	1713	1714	1713	30
543	20240118	095400	14867088	1714	1714	1714	1714	0
544	20240118	095300	14867088	1714	1714	1714	1714	0
545	20240118	095200	14867088	1714	1710	1714	1710	86
546	20240118	095100	14719724	1714	1714	1714	1714	4
547	20240118	095000	14712868	1708	1708	1708	1708	0
548	20240118	094900	14712868	1708	1706	1709	1706	193
549	20240118	094800	14383550	1705	1705	1705	1705	0
550	20240118	094700	14383550	1705	1705	1705	1705	0
551	20240118	094600	14383550	1705	1705	1705	1705	0
552	20240118	094500	14383550	1705	1705	1705	1705	4
553	20240118	094400	14376730	1706	1704	1707	1704	3218
554	20240118	094300	8885825	1705	1705	1705	1705	0
555	20240118	094200	8885825	1705	1705	1705	1705	0
556	20240118	094100	8885825	1705	1705	1705	1705	0
557	20240118	094000	8885825	1705	1705	1705	1705	0
558	20240118	093900	8885825	1705	1705	1705	1705	15
559	20240118	093800	8860250	1705	1705	1705	1705	0
560	20240118	093700	8860250	1705	1705	1705	1705	0
561	20240118	093600	8860250	1705	1705	1705	1705	0
562	20240118	093500	8860250	1705	1705	1705	1705	0
563	20240118	093400	8860250	1705	1704	1705	1704	10
564	20240118	093300	8843206	1704	1704	1704	1704	1
565	20240118	093200	8841502	1705	1705	1705	1705	87
566	20240118	093100	8693167	1706	1706	1706	1706	0
567	20240118	093000	8693167	1706	1706	1706	1706	0
568	20240118	092900	8693167	1706	1706	1706	1706	50
569	20240118	092800	8607867	1706	1706	1706	1706	0
570	20240118	092700	8607867	1706	1706	1706	1706	0
571	20240118	092600	8607867	1706	1703	1706	1703	4
572	20240118	092500	8601046	1703	1703	1703	1703	0
573	20240118	092400	8601046	1703	1703	1703	1703	0
574	20240118	092300	8601046	1703	1703	1703	1703	0
575	20240118	092200	8601046	1703	1703	1703	1703	3
576	20240118	092100	8595937	1704	1704	1704	1704	0
577	20240118	092000	8595937	1704	1705	1705	1704	693
578	20240118	091900	7414460	1705	1706	1706	1705	199
579	20240118	091800	7074982	1705	1705	1705	1705	0
580	20240118	091700	7074982	1705	1704	1705	1704	377
581	20240118	091600	6432204	1705	1705	1705	1705	0
582	20240118	091500	6432204	1705	1705	1705	1705	83
583	20240118	091400	6290689	1706	1706	1706	1706	0
584	20240118	091300	6290689	1706	1706	1706	1706	0
585	20240118	091200	6290689	1706	1706	1706	1706	0
586	20240118	091100	6290689	1706	1699	1706	1698	1324
587	20240118	091000	4040186	1690	1690	1690	1690	0
588	20240118	090900	4040186	1690	1692	1692	1690	652
589	20240118	090800	2937666	1691	1692	1692	1691	14
590	20240118	090700	2913980	1688	1692	1692	1688	3
591	20240118	090600	2908912	1693	1700	1700	1693	692
592	20240118	090500	1734302	1706	1706	1706	1706	0
593	20240118	090400	1734302	1706	1706	1706	1706	10
594	20240118	090300	1717242	1707	1707	1707	1707	0
595	20240118	090200	1717242	1707	1707	1707	1707	0
596	20240118	090100	1717242	1707	1707	1707	1707	3
597	20240118	090000	1712121	1707	1707	1707	1707	1003