KissMeData/307280/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210900	176949072	1662	1662	1662	1662	383
3	20240118	210800	176949072	1662	1662	1662	1662	0
4	20240118	210700	176949072	1662	1662	1662	1662	0
5	20240118	210600	176949072	1662	1662	1662	1662	0
6	20240118	210500	176949072	1662	1662	1662	1662	0
7	20240118	210400	176949072	1662	1662	1662	1662	0
8	20240118	210300	176949072	1662	1662	1662	1662	0
9	20240118	210200	176949072	1662	1662	1662	1662	0
10	20240118	210100	176949072	1662	1662	1662	1662	0
11	20240118	210000	176949072	1662	1662	1662	1662	0
12	20240118	205900	176949072	1662	1662	1662	1662	0
13	20240118	205800	176949072	1662	1662	1662	1662	0
14	20240118	205700	176949072	1662	1662	1662	1662	0
15	20240118	205600	176949072	1662	1662	1662	1662	0
16	20240118	205500	176949072	1662	1662	1662	1662	0
17	20240118	205400	176949072	1662	1662	1662	1662	0
18	20240118	205300	176949072	1662	1662	1662	1662	0
19	20240118	205200	176949072	1662	1662	1662	1662	0
20	20240118	205100	176949072	1662	1662	1662	1662	0
21	20240118	205000	176949072	1662	1662	1662	1662	0
22	20240118	204900	176949072	1662	1662	1662	1662	0
23	20240118	204800	176949072	1662	1662	1662	1662	0
24	20240118	204700	176949072	1662	1662	1662	1662	0
25	20240118	204600	176949072	1662	1662	1662	1662	0
26	20240118	204500	176949072	1662	1662	1662	1662	0
27	20240118	204400	176949072	1662	1662	1662	1662	0
28	20240118	204300	176949072	1662	1662	1662	1662	0
29	20240118	204200	176949072	1662	1662	1662	1662	0
30	20240118	204100	176949072	1662	1662	1662	1662	0
31	20240118	204000	176949072	1662	1662	1662	1662	0
32	20240118	203900	176949072	1662	1662	1662	1662	383
33	20240118	203800	176949072	1662	1662	1662	1662	0
34	20240118	203700	176949072	1662	1662	1662	1662	0
35	20240118	203600	176949072	1662	1662	1662	1662	0
36	20240118	203500	176949072	1662	1662	1662	1662	0
37	20240118	203400	176949072	1662	1662	1662	1662	0
38	20240118	203300	176949072	1662	1662	1662	1662	0
39	20240118	203200	176949072	1662	1662	1662	1662	0
40	20240118	203100	176949072	1662	1662	1662	1662	0
41	20240118	203000	176949072	1662	1662	1662	1662	0
42	20240118	202900	176949072	1662	1662	1662	1662	0
43	20240118	202800	176949072	1662	1662	1662	1662	0
44	20240118	202700	176949072	1662	1662	1662	1662	0
45	20240118	202600	176949072	1662	1662	1662	1662	0
46	20240118	202500	176949072	1662	1662	1662	1662	0
47	20240118	202400	176949072	1662	1662	1662	1662	0
48	20240118	202300	176949072	1662	1662	1662	1662	0
49	20240118	202200	176949072	1662	1662	1662	1662	0
50	20240118	202100	176949072	1662	1662	1662	1662	0
51	20240118	202000	176949072	1662	1662	1662	1662	0
52	20240118	201900	176949072	1662	1662	1662	1662	0
53	20240118	201800	176949072	1662	1662	1662	1662	0
54	20240118	201700	176949072	1662	1662	1662	1662	0
55	20240118	201600	176949072	1662	1662	1662	1662	0
56	20240118	201500	176949072	1662	1662	1662	1662	0
57	20240118	201400	176949072	1662	1662	1662	1662	0
58	20240118	201300	176949072	1662	1662	1662	1662	0
59	20240118	201200	176949072	1662	1662	1662	1662	0
60	20240118	201100	176949072	1662	1662	1662	1662	0
61	20240118	201000	176949072	1662	1662	1662	1662	0
62	20240118	200900	176949072	1662	1662	1662	1662	383
63	20240118	200800	176949072	1662	1662	1662	1662	0
64	20240118	200700	176949072	1662	1662	1662	1662	0
65	20240118	200600	176949072	1662	1662	1662	1662	0
66	20240118	200500	176949072	1662	1662	1662	1662	0
67	20240118	200400	176949072	1662	1662	1662	1662	0
68	20240118	200300	176949072	1662	1662	1662	1662	0
69	20240118	200200	176949072	1662	1662	1662	1662	0
70	20240118	200100	176949072	1662	1662	1662	1662	0
71	20240118	200000	176949072	1662	1662	1662	1662	0
72	20240118	195900	176949072	1662	1662	1662	1662	0
73	20240118	195800	176949072	1662	1662	1662	1662	0
74	20240118	195700	176949072	1662	1662	1662	1662	0
75	20240118	195600	176949072	1662	1662	1662	1662	0
76	20240118	195500	176949072	1662	1662	1662	1662	0
77	20240118	195400	176949072	1662	1662	1662	1662	0
78	20240118	195300	176949072	1662	1662	1662	1662	0
79	20240118	195200	176949072	1662	1662	1662	1662	0
80	20240118	195100	176949072	1662	1662	1662	1662	0
81	20240118	195000	176949072	1662	1662	1662	1662	0
82	20240118	194900	176949072	1662	1662	1662	1662	0
83	20240118	194800	176949072	1662	1662	1662	1662	0
84	20240118	194700	176949072	1662	1662	1662	1662	0
85	20240118	194600	176949072	1662	1662	1662	1662	0
86	20240118	194500	176949072	1662	1662	1662	1662	0
87	20240118	194400	176949072	1662	1662	1662	1662	0
88	20240118	194300	176949072	1662	1662	1662	1662	0
89	20240118	194200	176949072	1662	1662	1662	1662	0
90	20240118	194100	176949072	1662	1662	1662	1662	0
91	20240118	194000	176949072	1662	1662	1662	1662	0
92	20240118	193900	176949072	1662	1662	1662	1662	383
93	20240118	193800	176949072	1662	1662	1662	1662	0
94	20240118	193700	176949072	1662	1662	1662	1662	0
95	20240118	193600	176949072	1662	1662	1662	1662	0
96	20240118	193500	176949072	1662	1662	1662	1662	0
97	20240118	193400	176949072	1662	1662	1662	1662	0
98	20240118	193300	176949072	1662	1662	1662	1662	0
99	20240118	193200	176949072	1662	1662	1662	1662	0
100	20240118	193100	176949072	1662	1662	1662	1662	0
101	20240118	193000	176949072	1662	1662	1662	1662	0
102	20240118	192900	176949072	1662	1662	1662	1662	0
103	20240118	192800	176949072	1662	1662	1662	1662	0
104	20240118	192700	176949072	1662	1662	1662	1662	0
105	20240118	192600	176949072	1662	1662	1662	1662	0
106	20240118	192500	176949072	1662	1662	1662	1662	0
107	20240118	192400	176949072	1662	1662	1662	1662	0
108	20240118	192300	176949072	1662	1662	1662	1662	0
109	20240118	192200	176949072	1662	1662	1662	1662	0
110	20240118	192100	176949072	1662	1662	1662	1662	0
111	20240118	192000	176949072	1662	1662	1662	1662	0
112	20240118	191900	176949072	1662	1662	1662	1662	0
113	20240118	191800	176949072	1662	1662	1662	1662	0
114	20240118	191700	176949072	1662	1662	1662	1662	0
115	20240118	191600	176949072	1662	1662	1662	1662	0
116	20240118	191500	176949072	1662	1662	1662	1662	0
117	20240118	191400	176949072	1662	1662	1662	1662	0
118	20240118	191300	176949072	1662	1662	1662	1662	0
119	20240118	191200	176949072	1662	1662	1662	1662	0
120	20240118	191100	176949072	1662	1662	1662	1662	0
121	20240118	191000	176949072	1662	1662	1662	1662	0
122	20240118	190900	176949072	1662	1662	1662	1662	383
123	20240118	190800	176949072	1662	1662	1662	1662	0
124	20240118	190700	176949072	1662	1662	1662	1662	0
125	20240118	190600	176949072	1662	1662	1662	1662	0
126	20240118	190500	176949072	1662	1662	1662	1662	0
127	20240118	190400	176949072	1662	1662	1662	1662	0
128	20240118	190300	176949072	1662	1662	1662	1662	0
129	20240118	190200	176949072	1662	1662	1662	1662	0
130	20240118	190100	176949072	1662	1662	1662	1662	0
131	20240118	190000	176949072	1662	1662	1662	1662	0
132	20240118	185900	176949072	1662	1662	1662	1662	0
133	20240118	185800	176949072	1662	1662	1662	1662	0
134	20240118	185700	176949072	1662	1662	1662	1662	0
135	20240118	185600	176949072	1662	1662	1662	1662	0
136	20240118	185500	176949072	1662	1662	1662	1662	0
137	20240118	185400	176949072	1662	1662	1662	1662	0
138	20240118	185300	176949072	1662	1662	1662	1662	0
139	20240118	185200	176949072	1662	1662	1662	1662	0
140	20240118	185100	176949072	1662	1662	1662	1662	0
141	20240118	185000	176949072	1662	1662	1662	1662	0
142	20240118	184900	176949072	1662	1662	1662	1662	0
143	20240118	184800	176949072	1662	1662	1662	1662	0
144	20240118	184700	176949072	1662	1662	1662	1662	0
145	20240118	184600	176949072	1662	1662	1662	1662	0
146	20240118	184500	176949072	1662	1662	1662	1662	0
147	20240118	184400	176949072	1662	1662	1662	1662	0
148	20240118	184300	176949072	1662	1662	1662	1662	0
149	20240118	184200	176949072	1662	1662	1662	1662	0
150	20240118	184100	176949072	1662	1662	1662	1662	0
151	20240118	184000	176949072	1662	1662	1662	1662	0
152	20240118	183900	176949072	1662	1662	1662	1662	383
153	20240118	183800	176949072	1662	1662	1662	1662	0
154	20240118	183700	176949072	1662	1662	1662	1662	0
155	20240118	183600	176949072	1662	1662	1662	1662	0
156	20240118	183500	176949072	1662	1662	1662	1662	0
157	20240118	183400	176949072	1662	1662	1662	1662	0
158	20240118	183300	176949072	1662	1662	1662	1662	0
159	20240118	183200	176949072	1662	1662	1662	1662	0
160	20240118	183100	176949072	1662	1662	1662	1662	0
161	20240118	183000	176949072	1662	1662	1662	1662	0
162	20240118	182900	176949072	1662	1662	1662	1662	0
163	20240118	182800	176949072	1662	1662	1662	1662	0
164	20240118	182700	176949072	1662	1662	1662	1662	0
165	20240118	182600	176949072	1662	1662	1662	1662	0
166	20240118	182500	176949072	1662	1662	1662	1662	0
167	20240118	182400	176949072	1662	1662	1662	1662	0
168	20240118	182300	176949072	1662	1662	1662	1662	0
169	20240118	182200	176949072	1662	1662	1662	1662	0
170	20240118	182100	176949072	1662	1662	1662	1662	0
171	20240118	182000	176949072	1662	1662	1662	1662	0
172	20240118	181900	176949072	1662	1662	1662	1662	0
173	20240118	181800	176949072	1662	1662	1662	1662	0
174	20240118	181700	176949072	1662	1662	1662	1662	0
175	20240118	181600	176949072	1662	1662	1662	1662	0
176	20240118	181500	176949072	1662	1662	1662	1662	0
177	20240118	181400	176949072	1662	1662	1662	1662	0
178	20240118	181300	176949072	1662	1662	1662	1662	0
179	20240118	181200	176949072	1662	1662	1662	1662	0
180	20240118	181100	176949072	1662	1662	1662	1662	0
181	20240118	181000	176949072	1662	1662	1662	1662	0
182	20240118	180900	176949072	1662	1662	1662	1662	383
183	20240118	180800	176949072	1662	1662	1662	1662	0
184	20240118	180700	176949072	1662	1662	1662	1662	0
185	20240118	180600	176949072	1662	1662	1662	1662	0
186	20240118	180500	176949072	1662	1662	1662	1662	0
187	20240118	180400	176949072	1662	1662	1662	1662	0
188	20240118	180300	176949072	1662	1662	1662	1662	0
189	20240118	180200	176949072	1662	1662	1662	1662	0
190	20240118	180100	176949072	1662	1662	1662	1662	0
191	20240118	180000	176949072	1662	1662	1662	1662	0
192	20240118	175900	176949072	1662	1662	1662	1662	0
193	20240118	175800	176949072	1662	1662	1662	1662	0
194	20240118	175700	176949072	1662	1662	1662	1662	0
195	20240118	175600	176949072	1662	1662	1662	1662	0
196	20240118	175500	176949072	1662	1662	1662	1662	0
197	20240118	175400	176949072	1662	1662	1662	1662	0
198	20240118	175300	176949072	1662	1662	1662	1662	0
199	20240118	175200	176949072	1662	1662	1662	1662	0
200	20240118	175100	176949072	1662	1662	1662	1662	0
201	20240118	175000	176949072	1662	1662	1662	1662	0
202	20240118	174900	176949072	1662	1662	1662	1662	0
203	20240118	174800	176949072	1662	1662	1662	1662	0
204	20240118	174700	176949072	1662	1662	1662	1662	0
205	20240118	174600	176949072	1662	1662	1662	1662	0
206	20240118	174500	176949072	1662	1662	1662	1662	0
207	20240118	174400	176949072	1662	1662	1662	1662	0
208	20240118	174300	176949072	1662	1662	1662	1662	0
209	20240118	174200	176949072	1662	1662	1662	1662	0
210	20240118	174100	176949072	1662	1662	1662	1662	0
211	20240118	174000	176949072	1662	1662	1662	1662	0
212	20240118	173900	176949072	1662	1662	1662	1662	383
213	20240118	173800	176949072	1662	1662	1662	1662	0
214	20240118	173700	176949072	1662	1662	1662	1662	0
215	20240118	173600	176949072	1662	1662	1662	1662	0
216	20240118	173500	176949072	1662	1662	1662	1662	0
217	20240118	173400	176949072	1662	1662	1662	1662	0
218	20240118	173300	176949072	1662	1662	1662	1662	0
219	20240118	173200	176949072	1662	1662	1662	1662	0
220	20240118	173100	176949072	1662	1662	1662	1662	0
221	20240118	173000	176949072	1662	1662	1662	1662	0
222	20240118	172900	176949072	1662	1662	1662	1662	0
223	20240118	172800	176949072	1662	1662	1662	1662	0
224	20240118	172700	176949072	1662	1662	1662	1662	0
225	20240118	172600	176949072	1662	1662	1662	1662	0
226	20240118	172500	176949072	1662	1662	1662	1662	0
227	20240118	172400	176949072	1662	1662	1662	1662	0
228	20240118	172300	176949072	1662	1662	1662	1662	0
229	20240118	172200	176949072	1662	1662	1662	1662	0
230	20240118	172100	176949072	1662	1662	1662	1662	0
231	20240118	172000	176949072	1662	1662	1662	1662	0
232	20240118	171900	176949072	1662	1662	1662	1662	0
233	20240118	171800	176949072	1662	1662	1662	1662	0
234	20240118	171700	176949072	1662	1662	1662	1662	0
235	20240118	171600	176949072	1662	1662	1662	1662	0
236	20240118	171500	176949072	1662	1662	1662	1662	0
237	20240118	171400	176949072	1662	1662	1662	1662	0
238	20240118	171300	176949072	1662	1662	1662	1662	0
239	20240118	171200	176949072	1662	1662	1662	1662	0
240	20240118	171100	176949072	1662	1662	1662	1662	0
241	20240118	171000	176949072	1662	1662	1662	1662	0
242	20240118	170900	176949072	1662	1662	1662	1662	383
243	20240118	170800	176949072	1662	1662	1662	1662	0
244	20240118	170700	176949072	1662	1662	1662	1662	0
245	20240118	170600	176949072	1662	1662	1662	1662	0
246	20240118	170500	176949072	1662	1662	1662	1662	0
247	20240118	170400	176949072	1662	1662	1662	1662	0
248	20240118	170300	176949072	1662	1662	1662	1662	0
249	20240118	170200	176949072	1662	1662	1662	1662	0
250	20240118	170100	176949072	1662	1662	1662	1662	0
251	20240118	170000	176949072	1662	1662	1662	1662	0
252	20240118	165900	176949072	1662	1662	1662	1662	0
253	20240118	165800	176949072	1662	1662	1662	1662	0
254	20240118	165700	176949072	1662	1662	1662	1662	0
255	20240118	165600	176949072	1662	1662	1662	1662	0
256	20240118	165500	176949072	1662	1662	1662	1662	0
257	20240118	165400	176949072	1662	1662	1662	1662	0
258	20240118	165300	176949072	1662	1662	1662	1662	0
259	20240118	165200	176949072	1662	1662	1662	1662	0
260	20240118	165100	176949072	1662	1662	1662	1662	0
261	20240118	165000	176949072	1662	1662	1662	1662	0
262	20240118	164900	176949072	1662	1662	1662	1662	0
263	20240118	164800	176949072	1662	1662	1662	1662	0
264	20240118	164700	176949072	1662	1662	1662	1662	0
265	20240118	164600	176949072	1662	1662	1662	1662	0
266	20240118	164500	176949072	1662	1662	1662	1662	0
267	20240118	164400	176949072	1662	1662	1662	1662	0
268	20240118	164300	176949072	1662	1662	1662	1662	0
269	20240118	164200	176949072	1662	1662	1662	1662	0
270	20240118	164100	176949072	1662	1662	1662	1662	0
271	20240118	164000	176949072	1662	1662	1662	1662	0
272	20240118	163900	176949072	1662	1662	1662	1662	383
273	20240118	163800	176949072	1662	1662	1662	1662	0
274	20240118	163700	176949072	1662	1662	1662	1662	0
275	20240118	163600	176949072	1662	1662	1662	1662	0
276	20240118	163500	176949072	1662	1662	1662	1662	0
277	20240118	163400	176949072	1662	1662	1662	1662	0
278	20240118	163300	176949072	1662	1662	1662	1662	0
279	20240118	163200	176949072	1662	1662	1662	1662	0
280	20240118	163100	176949072	1662	1662	1662	1662	0
281	20240118	163000	176949072	1662	1662	1662	1662	0
282	20240118	162900	176949072	1662	1662	1662	1662	0
283	20240118	162800	176949072	1662	1662	1662	1662	0
284	20240118	162700	176949072	1662	1662	1662	1662	0
285	20240118	162600	176949072	1662	1662	1662	1662	0
286	20240118	162500	176949072	1662	1662	1662	1662	0
287	20240118	162400	176949072	1662	1662	1662	1662	0
288	20240118	162300	176949072	1662	1662	1662	1662	0
289	20240118	162200	176949072	1662	1662	1662	1662	0
290	20240118	162100	176949072	1662	1662	1662	1662	0
291	20240118	162000	176949072	1662	1662	1662	1662	0
292	20240118	161900	176949072	1662	1662	1662	1662	0
293	20240118	161800	176949072	1662	1662	1662	1662	0
294	20240118	161700	176949072	1662	1662	1662	1662	0
295	20240118	161600	176949072	1662	1662	1662	1662	0
296	20240118	161500	176949072	1662	1662	1662	1662	0
297	20240118	161400	176949072	1662	1662	1662	1662	0
298	20240118	161300	176949072	1662	1662	1662	1662	0
299	20240118	161200	176949072	1662	1662	1662	1662	0
300	20240118	161100	176949072	1662	1662	1662	1662	0
301	20240118	161000	176949072	1662	1662	1662	1662	0
302	20240118	160900	176949072	1662	1662	1662	1662	383
303	20240118	160800	176949072	1662	1662	1662	1662	0
304	20240118	160700	176949072	1662	1662	1662	1662	0
305	20240118	160600	176949072	1662	1662	1662	1662	0
306	20240118	160500	176949072	1662	1662	1662	1662	0
307	20240118	160400	176949072	1662	1662	1662	1662	0
308	20240118	160300	176949072	1662	1662	1662	1662	0
309	20240118	160200	176949072	1662	1662	1662	1662	0
310	20240118	160100	176949072	1662	1662	1662	1662	0
311	20240118	160000	176949072	1662	1662	1662	1662	0
312	20240118	155900	176949072	1662	1662	1662	1662	0
313	20240118	155800	176949072	1662	1662	1662	1662	0
314	20240118	155700	176949072	1662	1662	1662	1662	0
315	20240118	155600	176949072	1662	1662	1662	1662	0
316	20240118	155500	176949072	1662	1662	1662	1662	0
317	20240118	155400	176949072	1662	1662	1662	1662	0
318	20240118	155300	176949072	1662	1662	1662	1662	0
319	20240118	155200	176949072	1662	1662	1662	1662	0
320	20240118	155100	176949072	1662	1662	1662	1662	0
321	20240118	155000	176949072	1662	1662	1662	1662	0
322	20240118	154900	176949072	1662	1662	1662	1662	0
323	20240118	154800	176949072	1662	1662	1662	1662	0
324	20240118	154700	176949072	1662	1662	1662	1662	0
325	20240118	154600	176949072	1662	1662	1662	1662	0
326	20240118	154500	176949072	1662	1662	1662	1662	0
327	20240118	154400	176949072	1662	1662	1662	1662	0
328	20240118	154300	176949072	1662	1662	1662	1662	0
329	20240118	154200	176949072	1662	1662	1662	1662	0
330	20240118	154100	176949072	1662	1662	1662	1662	0
331	20240118	154000	176949072	1662	1662	1662	1662	0
332	20240118	153900	176949072	1662	1662	1662	1662	383
333	20240118	153800	176949072	1662	1662	1662	1662	0
334	20240118	153700	176949072	1662	1662	1662	1662	0
335	20240118	153600	176949072	1662	1662	1662	1662	0
336	20240118	153500	176949072	1662	1662	1662	1662	0
337	20240118	153400	176949072	1662	1662	1662	1662	0
338	20240118	153300	176949072	1662	1662	1662	1662	0
339	20240118	153200	176949072	1662	1662	1662	1662	0
340	20240118	153100	176949072	1662	1662	1662	1662	0
341	20240118	153000	176949072	1662	1662	1662	1662	383
342	20240118	152900	176312526	1651	1651	1651	1651	0
343	20240118	152800	176312526	1651	1651	1651	1651	0
344	20240118	152700	176312526	1651	1651	1651	1651	0
345	20240118	152600	176312526	1651	1651	1651	1651	0
346	20240118	152500	176312526	1651	1651	1651	1651	0
347	20240118	152400	176312526	1651	1651	1651	1651	0
348	20240118	152300	176312526	1651	1651	1651	1651	0
349	20240118	152200	176312526	1651	1651	1651	1651	0
350	20240118	152100	176312526	1651	1651	1651	1651	0
351	20240118	152000	176312526	1651	1651	1651	1651	0
352	20240118	151900	176312526	1651	1659	1659	1651	520
353	20240118	151800	175450498	1651	1651	1651	1651	0
354	20240118	151700	175450498	1651	1651	1651	1651	0
355	20240118	151600	175450498	1651	1651	1651	1651	1894
356	20240118	151500	172323504	1651	1651	1651	1651	1
357	20240118	151400	172321853	1651	1651	1651	1651	1
358	20240118	151300	172320202	1651	1651	1651	1651	1
359	20240118	151200	172318551	1651	1651	1651	1651	2
360	20240118	151100	172315249	1647	1650	1650	1647	795
361	20240118	151000	171005359	1650	1651	1651	1650	301
362	20240118	150900	170508708	1650	1650	1650	1650	0
363	20240118	150800	170508708	1650	1651	1651	1650	1000
364	20240118	150700	168858618	1652	1652	1652	1652	52
365	20240118	150600	168772714	1651	1651	1651	1651	0
366	20240118	150500	168772714	1651	1651	1651	1651	0
367	20240118	150400	168772714	1651	1661	1661	1651	54
368	20240118	150300	168683540	1661	1661	1661	1661	10
369	20240118	150200	168666930	1661	1661	1661	1661	1
370	20240118	150100	168665269	1662	1662	1662	1662	2
371	20240118	150000	168661945	1664	1664	1664	1664	0
372	20240118	145900	168661945	1664	1664	1664	1664	0
373	20240118	145800	168661945	1664	1664	1664	1664	0
374	20240118	145700	168661945	1664	1664	1664	1664	0
375	20240118	145600	168661945	1664	1664	1664	1664	0
376	20240118	145500	168661945	1664	1664	1664	1664	30
377	20240118	145400	168612025	1667	1667	1667	1667	0
378	20240118	145300	168612025	1667	1667	1667	1667	0
379	20240118	145200	168612025	1667	1667	1667	1667	0
380	20240118	145100	168612025	1667	1667	1667	1667	0
381	20240118	145000	168612025	1667	1667	1667	1667	8
382	20240118	144900	168598689	1650	1650	1650	1650	0
383	20240118	144800	168598689	1650	1650	1650	1650	0
384	20240118	144700	168598689	1650	1650	1650	1650	11835
385	20240118	144600	149070939	1650	1650	1650	1650	0
386	20240118	144500	149070939	1650	1650	1650	1650	0
387	20240118	144400	149070939	1650	1650	1650	1650	0
388	20240118	144300	149070939	1650	1650	1650	1650	2
389	20240118	144200	149067639	1650	1650	1650	1650	1000
390	20240118	144100	147417639	1650	1650	1650	1650	0
391	20240118	144000	147417639	1650	1650	1650	1650	0
392	20240118	143900	147417639	1650	1650	1650	1650	0
393	20240118	143800	147417639	1650	1650	1650	1650	0
394	20240118	143700	147417639	1650	1650	1650	1650	0
395	20240118	143600	147417639	1650	1650	1650	1650	0
396	20240118	143500	147417639	1650	1655	1655	1650	2163
397	20240118	143400	143848149	1663	1663	1663	1663	0
398	20240118	143300	143848149	1663	1663	1663	1663	0
399	20240118	143200	143848149	1663	1663	1663	1663	13
400	20240118	143100	143826530	1663	1655	1663	1655	2
401	20240118	143000	143823212	1655	1655	1655	1655	0
402	20240118	142900	143823212	1655	1656	1656	1655	2000
403	20240118	142800	140513196	1663	1663	1663	1663	14
404	20240118	142700	140489914	1656	1656	1656	1656	0
405	20240118	142600	140489914	1656	1656	1656	1656	56
406	20240118	142500	140397178	1656	1656	1656	1656	0
407	20240118	142400	140397178	1656	1656	1656	1656	0
408	20240118	142300	140397178	1656	1656	1656	1656	0
409	20240118	142200	140397178	1656	1656	1656	1656	1000
410	20240118	142100	138741178	1664	1664	1664	1664	0
411	20240118	142000	138741178	1664	1664	1664	1664	0
412	20240118	141900	138741178	1664	1664	1664	1664	0
413	20240118	141800	138741178	1664	1664	1664	1664	0
414	20240118	141700	138741178	1664	1664	1664	1664	11
415	20240118	141600	138722874	1664	1664	1664	1664	0
416	20240118	141500	138722874	1664	1664	1664	1664	0
417	20240118	141400	138722874	1664	1664	1664	1664	0
418	20240118	141300	138722874	1664	1664	1664	1664	0
419	20240118	141200	138722874	1664	1664	1664	1664	0
420	20240118	141100	138722874	1664	1664	1664	1664	0
421	20240118	141000	138722874	1664	1664	1664	1664	0
422	20240118	140900	138722874	1664	1664	1664	1664	5
423	20240118	140800	138714554	1664	1664	1664	1664	1
424	20240118	140700	138712890	1656	1656	1656	1656	0
425	20240118	140600	138712890	1656	1656	1656	1656	0
426	20240118	140500	138712890	1656	1656	1656	1656	0
427	20240118	140400	138712890	1656	1656	1656	1656	0
428	20240118	140300	138712890	1656	1656	1656	1656	0
429	20240118	140200	138712890	1656	1656	1656	1656	0
430	20240118	140100	138712890	1656	1656	1656	1656	0
431	20240118	140000	138712890	1656	1656	1656	1656	0
432	20240118	135900	138712890	1656	1656	1656	1656	0
433	20240118	135800	138712890	1656	1656	1656	1656	0
434	20240118	135700	138712890	1656	1656	1656	1656	0
435	20240118	135600	138712890	1656	1656	1656	1656	0
436	20240118	135500	138712890	1656	1661	1661	1656	1027
437	20240118	135400	137010592	1666	1666	1666	1666	0
438	20240118	135300	137010592	1666	1666	1666	1666	0
439	20240118	135200	137010592	1666	1666	1666	1666	0
440	20240118	135100	137010592	1666	1666	1666	1666	1
441	20240118	135000	137008926	1672	1672	1672	1672	0
442	20240118	134900	137008926	1672	1672	1672	1672	0
443	20240118	134800	137008926	1672	1672	1672	1672	0
444	20240118	134700	137008926	1672	1672	1672	1672	0
445	20240118	134600	137008926	1672	1672	1672	1672	0
446	20240118	134500	137008926	1672	1672	1672	1672	0
447	20240118	134400	137008926	1672	1672	1672	1672	0
448	20240118	134300	137008926	1672	1672	1672	1672	0
449	20240118	134200	137008926	1672	1672	1672	1672	0
450	20240118	134100	137008926	1672	1672	1672	1672	0
451	20240118	134000	137008926	1672	1672	1672	1672	0
452	20240118	133900	137008926	1672	1672	1672	1672	0
453	20240118	133800	137008926	1672	1672	1672	1672	0
454	20240118	133700	137008926	1672	1672	1672	1672	0
455	20240118	133600	137008926	1672	1672	1672	1672	0
456	20240118	133500	137008926	1672	1672	1672	1672	0
457	20240118	133400	137008926	1672	1672	1672	1672	0
458	20240118	133300	137008926	1672	1672	1672	1672	0
459	20240118	133200	137008926	1672	1672	1672	1672	0
460	20240118	133100	137008926	1672	1672	1672	1672	0
461	20240118	133000	137008926	1672	1672	1672	1672	0
462	20240118	132900	137008926	1672	1672	1672	1672	0
463	20240118	132800	137008926	1672	1672	1672	1672	0
464	20240118	132700	137008926	1672	1672	1672	1672	0
465	20240118	132600	137008926	1672	1672	1672	1672	261
466	20240118	132500	136572534	1672	1672	1672	1672	373
467	20240118	132400	135948878	1672	1672	1672	1672	0
468	20240118	132300	135948878	1672	1672	1672	1672	0
469	20240118	132200	135948878	1672	1672	1672	1672	0
470	20240118	132100	135948878	1672	1672	1672	1672	100
471	20240118	132000	135781678	1673	1673	1673	1673	0
472	20240118	131900	135781678	1673	1673	1673	1673	1
473	20240118	131800	135780005	1656	1656	1656	1656	0
474	20240118	131700	135780005	1656	1656	1656	1656	0
475	20240118	131600	135780005	1656	1656	1656	1656	0
476	20240118	131500	135780005	1656	1674	1674	1656	2115
477	20240118	131400	132256481	1680	1680	1680	1680	0
478	20240118	131300	132256481	1680	1680	1680	1680	0
479	20240118	131200	132256481	1680	1680	1680	1680	0
480	20240118	131100	132256481	1680	1680	1680	1680	0
481	20240118	131000	132256481	1680	1680	1680	1680	21
482	20240118	130900	132221201	1681	1681	1681	1681	0
483	20240118	130800	132221201	1681	1681	1681	1681	0
484	20240118	130700	132221201	1681	1679	1681	1679	2
485	20240118	130600	132217841	1679	1679	1679	1679	43
486	20240118	130500	132145644	1679	1679	1679	1679	0
487	20240118	130400	132145644	1679	1679	1679	1679	0
488	20240118	130300	132145644	1679	1679	1679	1679	0
489	20240118	130200	132145644	1679	1679	1679	1679	1
490	20240118	130100	132143965	1679	1679	1679	1679	0
491	20240118	130000	132143965	1679	1679	1679	1679	5
492	20240118	125900	132135570	1679	1679	1679	1679	0
493	20240118	125800	132135570	1679	1679	1679	1679	0
494	20240118	125700	132135570	1679	1679	1679	1679	0
495	20240118	125600	132135570	1679	1679	1679	1679	0
496	20240118	125500	132135570	1679	1679	1679	1679	1
497	20240118	125400	132133891	1675	1675	1675	1675	0
498	20240118	125300	132133891	1675	1675	1675	1675	5
499	20240118	125200	132125516	1676	1676	1676	1676	5
500	20240118	125100	132117136	1677	1680	1680	1677	20
501	20240118	125000	132083566	1681	1681	1681	1681	0
502	20240118	124900	132083566	1681	1677	1681	1677	2091
503	20240118	124800	128570281	1678	1676	1678	1676	384
504	20240118	124700	127926177	1676	1676	1676	1676	1
505	20240118	124600	127924501	1676	1676	1676	1676	0
506	20240118	124500	127924501	1676	1676	1676	1676	20
507	20240118	124400	127890981	1676	1676	1676	1676	30
508	20240118	124300	127840701	1676	1675	1676	1675	630
509	20240118	124200	126785252	1671	1671	1671	1671	0
510	20240118	124100	126785252	1671	1671	1671	1671	0
511	20240118	124000	126785252	1671	1671	1671	1671	0
512	20240118	123900	126785252	1671	1671	1671	1671	0
513	20240118	123800	126785252	1671	1671	1671	1671	0
514	20240118	123700	126785252	1671	1671	1671	1671	0
515	20240118	123600	126785252	1671	1671	1671	1671	0
516	20240118	123500	126785252	1671	1671	1671	1671	0
517	20240118	123400	126785252	1671	1671	1671	1671	0
518	20240118	123300	126785252	1671	1671	1671	1671	400
519	20240118	123200	126116852	1671	1671	1671	1671	0
520	20240118	123100	126116852	1671	1671	1671	1671	0
521	20240118	123000	126116852	1671	1671	1671	1671	16
522	20240118	122900	126090116	1671	1671	1671	1671	0
523	20240118	122800	126090116	1671	1671	1671	1671	0
524	20240118	122700	126090116	1671	1671	1671	1671	0
525	20240118	122600	126090116	1671	1671	1671	1671	2
526	20240118	122500	126086774	1672	1672	1672	1672	0
527	20240118	122400	126086774	1672	1672	1672	1672	0
528	20240118	122300	126086774	1672	1672	1672	1672	0
529	20240118	122200	126086774	1672	1672	1672	1672	0
530	20240118	122100	126086774	1672	1672	1672	1672	0
531	20240118	122000	126086774	1672	1672	1672	1672	0
532	20240118	121900	126086774	1672	1674	1674	1672	2
533	20240118	121800	126083428	1661	1661	1661	1661	0
534	20240118	121700	126083428	1661	1661	1661	1661	15
535	20240118	121600	126058513	1674	1674	1674	1674	200
536	20240118	121500	125723713	1674	1674	1674	1674	0
537	20240118	121400	125723713	1674	1674	1674	1674	0
538	20240118	121300	125723713	1674	1674	1674	1674	0
539	20240118	121200	125723713	1674	1674	1674	1674	1
540	20240118	121100	125722039	1656	1656	1656	1656	0
541	20240118	121000	125722039	1656	1666	1666	1656	3010
542	20240118	120900	120712939	1673	1672	1673	1672	3010
543	20240118	120800	115677502	1673	1673	1673	1673	0
544	20240118	120700	115677502	1673	1673	1673	1673	0
545	20240118	120600	115677502	1673	1673	1673	1673	0
546	20240118	120500	115677502	1673	1673	1673	1673	0
547	20240118	120400	115677502	1673	1673	1673	1673	0
548	20240118	120300	115677502	1673	1673	1673	1673	0
549	20240118	120200	115677502	1673	1673	1673	1673	1
550	20240118	120100	115675829	1672	1672	1672	1672	0
551	20240118	120000	115675829	1672	1672	1672	1672	2477
552	20240118	115900	111534285	1672	1672	1672	1672	0
553	20240118	115800	111534285	1672	1672	1672	1672	0
554	20240118	115700	111534285	1672	1672	1672	1672	0
555	20240118	115600	111534285	1672	1670	1672	1670	350
556	20240118	115500	110949299	1666	1666	1666	1666	0
557	20240118	115400	110949299	1666	1666	1666	1666	94
558	20240118	115300	110792695	1670	1670	1670	1670	550
559	20240118	115200	109874195	1670	1670	1670	1670	0
560	20240118	115100	109874195	1670	1670	1670	1670	0
561	20240118	115000	109874195	1670	1670	1670	1670	0
562	20240118	114900	109874195	1670	1670	1670	1670	0
563	20240118	114800	109874195	1670	1670	1670	1670	0
564	20240118	114700	109874195	1670	1670	1670	1670	0
565	20240118	114600	109874195	1670	1670	1670	1670	1
566	20240118	114500	109872525	1669	1669	1669	1669	6
567	20240118	114400	109862511	1669	1669	1669	1669	0
568	20240118	114300	109862511	1669	1669	1669	1669	0
569	20240118	114200	109862511	1669	1669	1669	1669	0
570	20240118	114100	109862511	1669	1669	1669	1669	0
571	20240118	114000	109862511	1669	1669	1669	1669	0
572	20240118	113900	109862511	1669	1669	1669	1669	0
573	20240118	113800	109862511	1669	1669	1669	1669	0
574	20240118	113700	109862511	1669	1669	1669	1669	0
575	20240118	113600	109862511	1669	1669	1669	1669	0
576	20240118	113500	109862511	1669	1669	1669	1669	1
577	20240118	113400	109860842	1668	1668	1668	1668	0
578	20240118	113300	109860842	1668	1668	1668	1668	0
579	20240118	113200	109860842	1668	1668	1668	1668	0
580	20240118	113100	109860842	1668	1668	1668	1668	0
581	20240118	113000	109860842	1668	1668	1668	1668	4
582	20240118	112900	109854170	1668	1668	1668	1668	0
583	20240118	112800	109854170	1668	1668	1668	1668	0
584	20240118	112700	109854170	1668	1668	1668	1668	50
585	20240118	112600	109770770	1668	1668	1668	1668	0
586	20240118	112500	109770770	1668	1668	1668	1668	642
587	20240118	112400	108699914	1670	1669	1670	1669	2
588	20240118	112300	108696575	1669	1669	1669	1669	0
589	20240118	112200	108696575	1669	1669	1669	1669	500
590	20240118	112100	107862075	1668	1668	1668	1668	104
591	20240118	112000	107688603	1668	1668	1668	1668	0
592	20240118	111900	107688603	1668	1668	1668	1668	0
593	20240118	111800	107688603	1668	1662	1668	1662	251
594	20240118	111700	107271435	1662	1662	1662	1662	0
595	20240118	111600	107271435	1662	1662	1662	1662	117
596	20240118	111500	107076981	1668	1668	1668	1668	0
597	20240118	111400	107076981	1668	1668	1668	1668	0
598	20240118	111300	107076981	1668	1668	1668	1668	0
599	20240118	111200	107076981	1668	1668	1668	1668	0
600	20240118	111100	107076981	1668	1668	1668	1668	0
601	20240118	111000	107076981	1668	1668	1668	1668	0
602	20240118	110900	107076981	1668	1668	1668	1668	0
603	20240118	110800	107076981	1668	1668	1668	1668	0
604	20240118	110700	107076981	1668	1668	1668	1668	0
605	20240118	110600	107076981	1668	1668	1668	1668	1498
606	20240118	110500	104578317	1668	1668	1668	1668	0
607	20240118	110400	104578317	1668	1668	1668	1668	0
608	20240118	110300	104578317	1668	1668	1668	1668	0
609	20240118	110200	104578317	1668	1668	1668	1668	0
610	20240118	110100	104578317	1668	1668	1668	1668	0
611	20240118	110000	104578317	1668	1668	1668	1668	0
612	20240118	105900	104578317	1668	1668	1668	1668	0
613	20240118	105800	104578317	1668	1668	1668	1668	1
614	20240118	105700	104576649	1660	1660	1660	1660	0
615	20240118	105600	104576649	1660	1660	1660	1660	395
616	20240118	105500	103920949	1660	1660	1660	1660	30
617	20240118	105400	103871149	1660	1660	1660	1660	5
618	20240118	105300	103862849	1654	1654	1654	1654	0
619	20240118	105200	103862849	1654	1654	1654	1654	339
620	20240118	105100	103302143	1654	1654	1654	1654	0
621	20240118	105000	103302143	1654	1654	1654	1654	0
622	20240118	104900	103302143	1654	1654	1654	1654	0
623	20240118	104800	103302143	1654	1654	1654	1654	411
624	20240118	104700	102622349	1654	1654	1654	1654	0
625	20240118	104600	102622349	1654	1654	1654	1654	0
626	20240118	104500	102622349	1654	1654	1654	1654	0
627	20240118	104400	102622349	1654	1657	1657	1654	2000
628	20240118	104300	99312706	1657	1657	1657	1657	0
629	20240118	104200	99312706	1657	1657	1657	1657	0
630	20240118	104100	99312706	1657	1657	1657	1657	0
631	20240118	104000	99312706	1657	1657	1657	1657	0
632	20240118	103900	99312706	1657	1658	1658	1657	5000
633	20240118	103800	91027519	1657	1657	1657	1657	0
634	20240118	103700	91027519	1657	1657	1657	1657	0
635	20240118	103600	91027519	1657	1657	1657	1657	0
636	20240118	103500	91027519	1657	1657	1657	1657	1
637	20240118	103400	91025862	1656	1656	1656	1656	0
638	20240118	103300	91025862	1656	1657	1657	1656	1000
639	20240118	103200	89369857	1656	1656	1656	1656	0
640	20240118	103100	89369857	1656	1656	1656	1656	1000
641	20240118	103000	87713857	1656	1657	1657	1656	2000
642	20240118	102900	84401717	1657	1657	1657	1657	0
643	20240118	102800	84401717	1657	1657	1657	1657	0
644	20240118	102700	84401717	1657	1657	1657	1657	1000
645	20240118	102600	82744717	1670	1669	1670	1669	5
646	20240118	102500	82736370	1657	1665	1665	1657	2003
647	20240118	102400	79415730	1665	1665	1665	1665	0
648	20240118	102300	79415730	1665	1665	1665	1665	0
649	20240118	102200	79415730	1665	1665	1665	1665	29
650	20240118	102100	79367445	1665	1665	1665	1665	1
651	20240118	102000	79365780	1669	1669	1669	1669	0
652	20240118	101900	79365780	1669	1669	1669	1669	0
653	20240118	101800	79365780	1669	1670	1670	1669	624
654	20240118	101700	78324312	1671	1671	1671	1671	1
655	20240118	101600	78322641	1671	1671	1671	1671	10
656	20240118	101500	78305931	1670	1670	1670	1670	0
657	20240118	101400	78305931	1670	1670	1670	1670	3012
658	20240118	101300	73275891	1669	1669	1669	1669	448
659	20240118	101200	72528179	1669	1669	1669	1669	300
660	20240118	101100	72027479	1669	1669	1669	1669	2
661	20240118	101000	72024141	1662	1662	1662	1662	27
662	20240118	100900	71979267	1665	1665	1665	1665	0
663	20240118	100800	71979267	1665	1665	1665	1665	0
664	20240118	100700	71979267	1665	1665	1665	1665	0
665	20240118	100600	71979267	1665	1665	1665	1665	0
666	20240118	100500	71979267	1665	1664	1665	1664	1082
667	20240118	100400	70177819	1658	1658	1658	1658	0
668	20240118	100300	70177819	1658	1658	1658	1658	0
669	20240118	100200	70177819	1658	1658	1658	1658	10272
670	20240118	100100	53146843	1660	1660	1660	1660	0
671	20240118	100000	53146843	1660	1660	1660	1660	0
672	20240118	095900	53146843	1660	1660	1660	1660	3
673	20240118	095800	53141863	1664	1664	1664	1664	0
674	20240118	095700	53141863	1664	1664	1664	1664	0
675	20240118	095600	53141863	1664	1664	1664	1664	0
676	20240118	095500	53141863	1664	1664	1664	1664	628
677	20240118	095400	52096871	1664	1664	1664	1664	0
678	20240118	095300	52096871	1664	1664	1664	1664	0
679	20240118	095200	52096871	1664	1664	1664	1664	1
680	20240118	095100	52095207	1664	1664	1664	1664	0
681	20240118	095000	52095207	1664	1664	1664	1664	5
682	20240118	094900	52086887	1664	1664	1664	1664	10
683	20240118	094800	52070247	1666	1666	1666	1666	0
684	20240118	094700	52070247	1666	1666	1666	1666	0
685	20240118	094600	52070247	1666	1666	1666	1666	0
686	20240118	094500	52070247	1666	1666	1666	1666	0
687	20240118	094400	52070247	1666	1666	1666	1666	0
688	20240118	094300	52070247	1666	1666	1666	1666	0
689	20240118	094200	52070247	1666	1666	1666	1666	0
690	20240118	094100	52070247	1666	1666	1666	1666	0
691	20240118	094000	52070247	1666	1666	1666	1666	1
692	20240118	093900	52068581	1666	1666	1666	1666	11
693	20240118	093800	52050255	1666	1664	1666	1664	204
694	20240118	093700	51710723	1664	1664	1664	1664	16
695	20240118	093600	51684099	1664	1664	1664	1664	0
696	20240118	093500	51684099	1664	1664	1664	1664	0
697	20240118	093400	51684099	1664	1664	1664	1664	0
698	20240118	093300	51684099	1664	1664	1664	1664	0
699	20240118	093200	51684099	1664	1664	1664	1664	0
700	20240118	093100	51684099	1664	1664	1664	1664	0
701	20240118	093000	51684099	1664	1664	1664	1664	0
702	20240118	092900	51684099	1664	1664	1664	1664	1
703	20240118	092800	51682435	1659	1659	1659	1659	0
704	20240118	092700	51682435	1659	1665	1665	1659	163
705	20240118	092600	51411716	1667	1667	1667	1667	70
706	20240118	092500	51295026	1667	1667	1667	1667	0
707	20240118	092400	51295026	1667	1667	1667	1667	9
708	20240118	092300	51280023	1669	1669	1669	1669	0
709	20240118	092200	51280023	1669	1669	1669	1669	5
710	20240118	092100	51271678	1670	1670	1670	1670	170
711	20240118	092000	50987778	1670	1670	1670	1670	0
712	20240118	091900	50987778	1670	1665	1670	1660	107
713	20240118	091800	50810132	1671	1668	1671	1660	2687
714	20240118	091700	46322871	1668	1670	1670	1668	393
715	20240118	091600	45666761	1668	1668	1668	1668	40
716	20240118	091500	45600041	1665	1659	1665	1659	296
717	20240118	091400	45108541	1659	1655	1659	1655	50
718	20240118	091300	45025751	1647	1645	1647	1645	17974
719	20240118	091200	15423504	1640	1640	1640	1640	200
720	20240118	091100	15095504	1640	1640	1640	1640	0
721	20240118	091000	15095504	1640	1640	1640	1640	853
722	20240118	090900	13696584	1635	1635	1635	1635	0
723	20240118	090800	13696584	1635	1635	1635	1635	0
724	20240118	090700	13696584	1635	1635	1635	1635	460
725	20240118	090600	12944484	1633	1633	1633	1633	0
726	20240118	090500	12944484	1633	1633	1633	1633	0
727	20240118	090400	12944484	1633	1633	1633	1633	11
728	20240118	090300	12926521	1633	1633	1633	1633	20
729	20240118	090200	12893861	1633	1633	1633	1633	1
730	20240118	090100	12892228	1618	1622	1622	1618	4534
731	20240118	090000	5550300	1620	1642	1646	1616	3341