KissMeData/031510/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191300	111757683	1770	1770	1770	1770	1533
3	20240118	191200	111757683	1770	1770	1770	1770	0
4	20240118	191100	111757683	1770	1770	1770	1770	0
5	20240118	191000	111757683	1770	1770	1770	1770	0
6	20240118	190900	111757683	1770	1770	1770	1770	0
7	20240118	190800	111757683	1770	1770	1770	1770	0
8	20240118	190700	111757683	1770	1770	1770	1770	0
9	20240118	190600	111757683	1770	1770	1770	1770	0
10	20240118	190500	111757683	1770	1770	1770	1770	0
11	20240118	190400	111757683	1770	1770	1770	1770	0
12	20240118	190300	111757683	1770	1770	1770	1770	0
13	20240118	190200	111757683	1770	1770	1770	1770	0
14	20240118	190100	111757683	1770	1770	1770	1770	0
15	20240118	190000	111757683	1770	1770	1770	1770	0
16	20240118	185900	111757683	1770	1770	1770	1770	0
17	20240118	185800	111757683	1770	1770	1770	1770	0
18	20240118	185700	111757683	1770	1770	1770	1770	0
19	20240118	185600	111757683	1770	1770	1770	1770	0
20	20240118	185500	111757683	1770	1770	1770	1770	0
21	20240118	185400	111757683	1770	1770	1770	1770	0
22	20240118	185300	111757683	1770	1770	1770	1770	0
23	20240118	185200	111757683	1770	1770	1770	1770	0
24	20240118	185100	111757683	1770	1770	1770	1770	0
25	20240118	185000	111757683	1770	1770	1770	1770	0
26	20240118	184900	111757683	1770	1770	1770	1770	0
27	20240118	184800	111757683	1770	1770	1770	1770	0
28	20240118	184700	111757683	1770	1770	1770	1770	0
29	20240118	184600	111757683	1770	1770	1770	1770	0
30	20240118	184500	111757683	1770	1770	1770	1770	0
31	20240118	184400	111757683	1770	1770	1770	1770	0
32	20240118	184300	111757683	1770	1770	1770	1770	1533
33	20240118	184200	111757683	1770	1770	1770	1770	0
34	20240118	184100	111757683	1770	1770	1770	1770	0
35	20240118	184000	111757683	1770	1770	1770	1770	0
36	20240118	183900	111757683	1770	1770	1770	1770	0
37	20240118	183800	111757683	1770	1770	1770	1770	0
38	20240118	183700	111757683	1770	1770	1770	1770	0
39	20240118	183600	111757683	1770	1770	1770	1770	0
40	20240118	183500	111757683	1770	1770	1770	1770	0
41	20240118	183400	111757683	1770	1770	1770	1770	0
42	20240118	183300	111757683	1770	1770	1770	1770	0
43	20240118	183200	111757683	1770	1770	1770	1770	0
44	20240118	183100	111757683	1770	1770	1770	1770	0
45	20240118	183000	111757683	1770	1770	1770	1770	0
46	20240118	182900	111757683	1770	1770	1770	1770	0
47	20240118	182800	111757683	1770	1770	1770	1770	0
48	20240118	182700	111757683	1770	1770	1770	1770	0
49	20240118	182600	111757683	1770	1770	1770	1770	0
50	20240118	182500	111757683	1770	1770	1770	1770	0
51	20240118	182400	111757683	1770	1770	1770	1770	0
52	20240118	182300	111757683	1770	1770	1770	1770	0
53	20240118	182200	111757683	1770	1770	1770	1770	0
54	20240118	182100	111757683	1770	1770	1770	1770	0
55	20240118	182000	111757683	1770	1770	1770	1770	0
56	20240118	181900	111757683	1770	1770	1770	1770	0
57	20240118	181800	111757683	1770	1770	1770	1770	0
58	20240118	181700	111757683	1770	1770	1770	1770	0
59	20240118	181600	111757683	1770	1770	1770	1770	0
60	20240118	181500	111757683	1770	1770	1770	1770	0
61	20240118	181400	111757683	1770	1770	1770	1770	0
62	20240118	181300	111757683	1770	1770	1770	1770	1533
63	20240118	181200	111757683	1770	1770	1770	1770	0
64	20240118	181100	111757683	1770	1770	1770	1770	0
65	20240118	181000	111757683	1770	1770	1770	1770	0
66	20240118	180900	111757683	1770	1770	1770	1770	0
67	20240118	180800	111757683	1770	1770	1770	1770	0
68	20240118	180700	111757683	1770	1770	1770	1770	0
69	20240118	180600	111757683	1770	1770	1770	1770	0
70	20240118	180500	111757683	1770	1770	1770	1770	0
71	20240118	180400	111757683	1770	1770	1770	1770	0
72	20240118	180300	111757683	1770	1770	1770	1770	0
73	20240118	180200	111757683	1770	1770	1770	1770	0
74	20240118	180100	111757683	1770	1770	1770	1770	0
75	20240118	180000	111757683	1770	1770	1770	1770	0
76	20240118	175900	111757683	1770	1770	1770	1770	0
77	20240118	175800	111757683	1770	1770	1770	1770	0
78	20240118	175700	111757683	1770	1770	1770	1770	0
79	20240118	175600	111757683	1770	1770	1770	1770	0
80	20240118	175500	111757683	1770	1770	1770	1770	0
81	20240118	175400	111757683	1770	1770	1770	1770	0
82	20240118	175300	111757683	1770	1770	1770	1770	0
83	20240118	175200	111757683	1770	1770	1770	1770	0
84	20240118	175100	111757683	1770	1770	1770	1770	0
85	20240118	175000	111757683	1770	1770	1770	1770	0
86	20240118	174900	111757683	1770	1770	1770	1770	0
87	20240118	174800	111757683	1770	1770	1770	1770	0
88	20240118	174700	111757683	1770	1770	1770	1770	0
89	20240118	174600	111757683	1770	1770	1770	1770	0
90	20240118	174500	111757683	1770	1770	1770	1770	0
91	20240118	174400	111757683	1770	1770	1770	1770	0
92	20240118	174300	111757683	1770	1770	1770	1770	1533
93	20240118	174200	111757683	1770	1770	1770	1770	0
94	20240118	174100	111757683	1770	1770	1770	1770	0
95	20240118	174000	111757683	1770	1770	1770	1770	0
96	20240118	173900	111757683	1770	1770	1770	1770	0
97	20240118	173800	111757683	1770	1770	1770	1770	0
98	20240118	173700	111757683	1770	1770	1770	1770	0
99	20240118	173600	111757683	1770	1770	1770	1770	0
100	20240118	173500	111757683	1770	1770	1770	1770	0
101	20240118	173400	111757683	1770	1770	1770	1770	0
102	20240118	173300	111757683	1770	1770	1770	1770	0
103	20240118	173200	111757683	1770	1770	1770	1770	0
104	20240118	173100	111757683	1770	1770	1770	1770	0
105	20240118	173000	111757683	1770	1770	1770	1770	0
106	20240118	172900	111757683	1770	1770	1770	1770	0
107	20240118	172800	111757683	1770	1770	1770	1770	0
108	20240118	172700	111757683	1770	1770	1770	1770	0
109	20240118	172600	111757683	1770	1770	1770	1770	0
110	20240118	172500	111757683	1770	1770	1770	1770	0
111	20240118	172400	111757683	1770	1770	1770	1770	0
112	20240118	172300	111757683	1770	1770	1770	1770	0
113	20240118	172200	111757683	1770	1770	1770	1770	0
114	20240118	172100	111757683	1770	1770	1770	1770	0
115	20240118	172000	111757683	1770	1770	1770	1770	0
116	20240118	171900	111757683	1770	1770	1770	1770	0
117	20240118	171800	111757683	1770	1770	1770	1770	0
118	20240118	171700	111757683	1770	1770	1770	1770	0
119	20240118	171600	111757683	1770	1770	1770	1770	0
120	20240118	171500	111757683	1770	1770	1770	1770	0
121	20240118	171400	111757683	1770	1770	1770	1770	0
122	20240118	171300	111757683	1770	1770	1770	1770	1533
123	20240118	171200	111757683	1770	1770	1770	1770	0
124	20240118	171100	111757683	1770	1770	1770	1770	0
125	20240118	171000	111757683	1770	1770	1770	1770	0
126	20240118	170900	111757683	1770	1770	1770	1770	0
127	20240118	170800	111757683	1770	1770	1770	1770	0
128	20240118	170700	111757683	1770	1770	1770	1770	0
129	20240118	170600	111757683	1770	1770	1770	1770	0
130	20240118	170500	111757683	1770	1770	1770	1770	0
131	20240118	170400	111757683	1770	1770	1770	1770	0
132	20240118	170300	111757683	1770	1770	1770	1770	0
133	20240118	170200	111757683	1770	1770	1770	1770	0
134	20240118	170100	111757683	1770	1770	1770	1770	0
135	20240118	170000	111757683	1770	1770	1770	1770	0
136	20240118	165900	111757683	1770	1770	1770	1770	0
137	20240118	165800	111757683	1770	1770	1770	1770	0
138	20240118	165700	111757683	1770	1770	1770	1770	0
139	20240118	165600	111757683	1770	1770	1770	1770	0
140	20240118	165500	111757683	1770	1770	1770	1770	0
141	20240118	165400	111757683	1770	1770	1770	1770	0
142	20240118	165300	111757683	1770	1770	1770	1770	0
143	20240118	165200	111757683	1770	1770	1770	1770	0
144	20240118	165100	111757683	1770	1770	1770	1770	0
145	20240118	165000	111757683	1770	1770	1770	1770	0
146	20240118	164900	111757683	1770	1770	1770	1770	0
147	20240118	164800	111757683	1770	1770	1770	1770	0
148	20240118	164700	111757683	1770	1770	1770	1770	0
149	20240118	164600	111757683	1770	1770	1770	1770	0
150	20240118	164500	111757683	1770	1770	1770	1770	0
151	20240118	164400	111757683	1770	1770	1770	1770	0
152	20240118	164300	111757683	1770	1770	1770	1770	1533
153	20240118	164200	111757683	1770	1770	1770	1770	0
154	20240118	164100	111757683	1770	1770	1770	1770	0
155	20240118	164000	111757683	1770	1770	1770	1770	0
156	20240118	163900	111757683	1770	1770	1770	1770	0
157	20240118	163800	111757683	1770	1770	1770	1770	0
158	20240118	163700	111757683	1770	1770	1770	1770	0
159	20240118	163600	111757683	1770	1770	1770	1770	0
160	20240118	163500	111757683	1770	1770	1770	1770	0
161	20240118	163400	111757683	1770	1770	1770	1770	0
162	20240118	163300	111757683	1770	1770	1770	1770	0
163	20240118	163200	111757683	1770	1770	1770	1770	0
164	20240118	163100	111757683	1770	1770	1770	1770	0
165	20240118	163000	111757683	1770	1770	1770	1770	0
166	20240118	162900	111757683	1770	1770	1770	1770	0
167	20240118	162800	111757683	1770	1770	1770	1770	0
168	20240118	162700	111757683	1770	1770	1770	1770	0
169	20240118	162600	111757683	1770	1770	1770	1770	0
170	20240118	162500	111757683	1770	1770	1770	1770	0
171	20240118	162400	111757683	1770	1770	1770	1770	0
172	20240118	162300	111757683	1770	1770	1770	1770	0
173	20240118	162200	111757683	1770	1770	1770	1770	0
174	20240118	162100	111757683	1770	1770	1770	1770	0
175	20240118	162000	111757683	1770	1770	1770	1770	0
176	20240118	161900	111757683	1770	1770	1770	1770	0
177	20240118	161800	111757683	1770	1770	1770	1770	0
178	20240118	161700	111757683	1770	1770	1770	1770	0
179	20240118	161600	111757683	1770	1770	1770	1770	0
180	20240118	161500	111757683	1770	1770	1770	1770	0
181	20240118	161400	111757683	1770	1770	1770	1770	0
182	20240118	161300	111757683	1770	1770	1770	1770	1533
183	20240118	161200	111757683	1770	1770	1770	1770	0
184	20240118	161100	111757683	1770	1770	1770	1770	0
185	20240118	161000	111757683	1770	1770	1770	1770	0
186	20240118	160900	111757683	1770	1770	1770	1770	0
187	20240118	160800	111757683	1770	1770	1770	1770	0
188	20240118	160700	111757683	1770	1770	1770	1770	0
189	20240118	160600	111757683	1770	1770	1770	1770	0
190	20240118	160500	111757683	1770	1770	1770	1770	0
191	20240118	160400	111757683	1770	1770	1770	1770	0
192	20240118	160300	111757683	1770	1770	1770	1770	0
193	20240118	160200	111757683	1770	1770	1770	1770	0
194	20240118	160100	111757683	1770	1770	1770	1770	0
195	20240118	160000	111757683	1770	1770	1770	1770	0
196	20240118	155900	111757683	1770	1770	1770	1770	0
197	20240118	155800	111757683	1770	1770	1770	1770	0
198	20240118	155700	111757683	1770	1770	1770	1770	0
199	20240118	155600	111757683	1770	1770	1770	1770	0
200	20240118	155500	111757683	1770	1770	1770	1770	0
201	20240118	155400	111757683	1770	1770	1770	1770	0
202	20240118	155300	111757683	1770	1770	1770	1770	0
203	20240118	155200	111757683	1770	1770	1770	1770	0
204	20240118	155100	111757683	1770	1770	1770	1770	0
205	20240118	155000	111757683	1770	1770	1770	1770	0
206	20240118	154900	111757683	1770	1770	1770	1770	0
207	20240118	154800	111757683	1770	1770	1770	1770	0
208	20240118	154700	111757683	1770	1770	1770	1770	0
209	20240118	154600	111757683	1770	1770	1770	1770	0
210	20240118	154500	111757683	1770	1770	1770	1770	0
211	20240118	154400	111757683	1770	1770	1770	1770	0
212	20240118	154300	111757683	1770	1770	1770	1770	1533
213	20240118	154200	111757683	1770	1770	1770	1770	0
214	20240118	154100	111757683	1770	1770	1770	1770	0
215	20240118	154000	111757683	1770	1770	1770	1770	0
216	20240118	153900	111757683	1770	1770	1770	1770	0
217	20240118	153800	111757683	1770	1770	1770	1770	0
218	20240118	153700	111757683	1770	1770	1770	1770	0
219	20240118	153600	111757683	1770	1770	1770	1770	0
220	20240118	153500	111757683	1770	1770	1770	1770	0
221	20240118	153400	111757683	1770	1770	1770	1770	0
222	20240118	153300	111757683	1770	1770	1770	1770	0
223	20240118	153200	111757683	1770	1770	1770	1770	0
224	20240118	153100	111757683	1770	1770	1770	1770	0
225	20240118	153000	111757683	1770	1770	1770	1770	1533
226	20240118	152900	109044273	1767	1767	1767	1767	0
227	20240118	152800	109044273	1767	1767	1767	1767	0
228	20240118	152700	109044273	1767	1767	1767	1767	0
229	20240118	152600	109044273	1767	1767	1767	1767	0
230	20240118	152500	109044273	1767	1767	1767	1767	0
231	20240118	152400	109044273	1767	1767	1767	1767	0
232	20240118	152300	109044273	1767	1767	1767	1767	0
233	20240118	152200	109044273	1767	1767	1767	1767	0
234	20240118	152100	109044273	1767	1767	1767	1767	0
235	20240118	152000	109044273	1767	1767	1767	1767	0
236	20240118	151900	109044273	1767	1767	1767	1767	12
237	20240118	151800	109023069	1767	1767	1767	1767	0
238	20240118	151700	109023069	1767	1767	1767	1767	1
239	20240118	151600	109021302	1768	1764	1768	1764	35
240	20240118	151500	108959546	1764	1764	1764	1764	100
241	20240118	151400	108783146	1764	1764	1764	1764	0
242	20240118	151300	108783146	1764	1764	1764	1764	3
243	20240118	151200	108777854	1754	1754	1754	1754	1
244	20240118	151100	108776100	1764	1764	1764	1764	3
245	20240118	151000	108770808	1754	1755	1755	1754	466
246	20240118	150900	107953405	1754	1754	1754	1754	0
247	20240118	150800	107953405	1754	1754	1754	1754	0
248	20240118	150700	107953405	1754	1764	1764	1754	13
249	20240118	150600	107930483	1755	1755	1755	1755	50
250	20240118	150500	107842733	1764	1764	1764	1764	0
251	20240118	150400	107842733	1764	1764	1764	1764	0
252	20240118	150300	107842733	1764	1764	1764	1764	3
253	20240118	150200	107837441	1754	1764	1764	1754	28
254	20240118	150100	107788298	1755	1755	1755	1755	0
255	20240118	150000	107788298	1755	1764	1764	1755	2361
256	20240118	145900	103644715	1756	1757	1757	1756	1990
257	20240118	145800	100150174	1764	1764	1764	1764	3
258	20240118	145700	100144882	1757	1757	1757	1757	1
259	20240118	145600	100143125	1757	1760	1760	1757	966
260	20240118	145500	98445827	1764	1764	1764	1764	0
261	20240118	145400	98445827	1764	1764	1764	1764	0
262	20240118	145300	98445827	1764	1764	1764	1764	3
263	20240118	145200	98440535	1758	1758	1758	1758	1
264	20240118	145100	98438777	1757	1757	1757	1757	0
265	20240118	145000	98438777	1757	1757	1757	1757	0
266	20240118	144900	98438777	1757	1757	1757	1757	0
267	20240118	144800	98438777	1757	1757	1757	1757	0
268	20240118	144700	98438777	1757	1757	1757	1757	1
269	20240118	144600	98437020	1757	1757	1757	1757	0
270	20240118	144500	98437020	1757	1757	1757	1757	0
271	20240118	144400	98437020	1757	1757	1757	1757	58
272	20240118	144300	98335114	1756	1756	1756	1756	24
273	20240118	144200	98292970	1756	1756	1756	1756	0
274	20240118	144100	98292970	1756	1756	1756	1756	1
275	20240118	144000	98291214	1756	1756	1756	1756	0
276	20240118	143900	98291214	1756	1756	1756	1756	8
277	20240118	143800	98277166	1757	1756	1757	1756	40
278	20240118	143700	98206906	1756	1756	1756	1756	0
279	20240118	143600	98206906	1756	1756	1756	1756	1
280	20240118	143500	98205150	1756	1756	1756	1756	0
281	20240118	143400	98205150	1756	1756	1756	1756	0
282	20240118	143300	98205150	1756	1756	1756	1756	0
283	20240118	143200	98205150	1756	1756	1756	1756	0
284	20240118	143100	98205150	1756	1756	1756	1756	1
285	20240118	143000	98203394	1756	1756	1756	1756	0
286	20240118	142900	98203394	1756	1756	1756	1756	0
287	20240118	142800	98203394	1756	1756	1756	1756	0
288	20240118	142700	98203394	1756	1756	1756	1756	0
289	20240118	142600	98203394	1756	1756	1756	1756	1
290	20240118	142500	98201638	1756	1756	1756	1756	0
291	20240118	142400	98201638	1756	1756	1756	1756	0
292	20240118	142300	98201638	1756	1756	1756	1756	0
293	20240118	142200	98201638	1756	1756	1756	1756	0
294	20240118	142100	98201638	1756	1756	1756	1756	1
295	20240118	142000	98199882	1757	1757	1757	1757	0
296	20240118	141900	98199882	1757	1757	1757	1757	0
297	20240118	141800	98199882	1757	1757	1757	1757	0
298	20240118	141700	98199882	1757	1757	1757	1757	0
299	20240118	141600	98199882	1757	1757	1757	1757	1
300	20240118	141500	98198125	1757	1757	1757	1757	0
301	20240118	141400	98198125	1757	1757	1757	1757	0
302	20240118	141300	98198125	1757	1757	1757	1757	169
303	20240118	141200	97901192	1756	1756	1756	1756	0
304	20240118	141100	97901192	1756	1756	1756	1756	1
305	20240118	141000	97899436	1756	1756	1756	1756	0
306	20240118	140900	97899436	1756	1756	1756	1756	0
307	20240118	140800	97899436	1756	1756	1756	1756	8
308	20240118	140700	97885388	1764	1764	1764	1764	43
309	20240118	140600	97809536	1756	1756	1756	1756	1
310	20240118	140500	97807780	1756	1756	1756	1756	0
311	20240118	140400	97807780	1756	1756	1756	1756	0
312	20240118	140300	97807780	1756	1756	1756	1756	0
313	20240118	140200	97807780	1756	1756	1756	1756	0
314	20240118	140100	97807780	1756	1756	1756	1756	0
315	20240118	140000	97807780	1756	1756	1756	1756	1
316	20240118	135900	97806024	1756	1756	1756	1756	0
317	20240118	135800	97806024	1756	1756	1756	1756	80
318	20240118	135700	97665544	1757	1757	1757	1757	0
319	20240118	135600	97665544	1757	1757	1757	1757	0
320	20240118	135500	97665544	1757	1757	1757	1757	1
321	20240118	135400	97663787	1757	1757	1757	1757	0
322	20240118	135300	97663787	1757	1757	1757	1757	0
323	20240118	135200	97663787	1757	1757	1757	1757	0
324	20240118	135100	97663787	1757	1757	1757	1757	0
325	20240118	135000	97663787	1757	1757	1757	1757	1
326	20240118	134900	97662030	1757	1757	1757	1757	0
327	20240118	134800	97662030	1757	1757	1757	1757	0
328	20240118	134700	97662030	1757	1757	1757	1757	0
329	20240118	134600	97662030	1757	1757	1757	1757	0
330	20240118	134500	97662030	1757	1757	1757	1757	1
331	20240118	134400	97660273	1768	1768	1768	1768	2
332	20240118	134300	97656737	1756	1756	1756	1756	0
333	20240118	134200	97656737	1756	1763	1763	1756	1419
334	20240118	134100	95160357	1764	1764	1764	1764	7
335	20240118	134000	95148009	1764	1764	1764	1764	1
336	20240118	133900	95146245	1768	1764	1768	1764	217
337	20240118	133800	94763089	1764	1764	1764	1764	0
338	20240118	133700	94763089	1764	1765	1765	1764	8
339	20240118	133600	94748974	1765	1765	1765	1765	761
340	20240118	133500	93405809	1765	1765	1765	1765	1
341	20240118	133400	93404044	1765	1765	1765	1765	0
342	20240118	133300	93404044	1765	1765	1765	1765	0
343	20240118	133200	93404044	1765	1765	1765	1765	0
344	20240118	133100	93404044	1765	1765	1765	1765	0
345	20240118	133000	93404044	1765	1765	1765	1765	1
346	20240118	132900	93402279	1765	1765	1765	1765	0
347	20240118	132800	93402279	1765	1765	1765	1765	0
348	20240118	132700	93402279	1765	1765	1765	1765	0
349	20240118	132600	93402279	1765	1765	1765	1765	0
350	20240118	132500	93402279	1765	1765	1765	1765	0
351	20240118	132400	93402279	1765	1765	1765	1765	1
352	20240118	132300	93400514	1765	1765	1765	1765	0
353	20240118	132200	93400514	1765	1765	1765	1765	0
354	20240118	132100	93400514	1765	1765	1765	1765	0
355	20240118	132000	93400514	1765	1765	1765	1765	0
356	20240118	131900	93400514	1765	1768	1768	1765	327
357	20240118	131800	92822610	1768	1768	1768	1768	0
358	20240118	131700	92822610	1768	1768	1768	1768	0
359	20240118	131600	92822610	1768	1769	1769	1768	7
360	20240118	131500	92810233	1768	1768	1768	1768	0
361	20240118	131400	92810233	1768	1768	1768	1768	1
362	20240118	131300	92808465	1772	1772	1772	1772	0
363	20240118	131200	92808465	1772	1772	1772	1772	0
364	20240118	131100	92808465	1772	1771	1772	1771	348
365	20240118	131000	92191907	1772	1772	1772	1772	0
366	20240118	130900	92191907	1772	1767	1772	1767	2
367	20240118	130800	92188368	1767	1767	1767	1767	0
368	20240118	130700	92188368	1767	1767	1767	1767	0
369	20240118	130600	92188368	1767	1767	1767	1767	9
370	20240118	130500	92172465	1766	1766	1766	1766	0
371	20240118	130400	92172465	1766	1766	1766	1766	1
372	20240118	130300	92170699	1766	1766	1766	1766	0
373	20240118	130200	92170699	1766	1766	1766	1766	5
374	20240118	130100	92161869	1765	1765	1765	1765	0
375	20240118	130000	92161869	1765	1765	1765	1765	0
376	20240118	125900	92161869	1765	1765	1765	1765	0
377	20240118	125800	92161869	1765	1765	1765	1765	1
378	20240118	125700	92160104	1765	1765	1765	1765	0
379	20240118	125600	92160104	1765	1765	1765	1765	0
380	20240118	125500	92160104	1765	1765	1765	1765	0
381	20240118	125400	92160104	1765	1765	1765	1765	0
382	20240118	125300	92160104	1765	1765	1765	1765	27
383	20240118	125200	92112449	1765	1765	1765	1765	1
384	20240118	125100	92110684	1766	1766	1766	1766	220
385	20240118	125000	91722164	1765	1765	1765	1765	0
386	20240118	124900	91722164	1765	1765	1765	1765	0
387	20240118	124800	91722164	1765	1765	1765	1765	1
388	20240118	124700	91720399	1765	1765	1765	1765	0
389	20240118	124600	91720399	1765	1765	1765	1765	0
390	20240118	124500	91720399	1765	1765	1765	1765	0
391	20240118	124400	91720399	1765	1765	1765	1765	0
392	20240118	124300	91720399	1765	1765	1765	1765	1
393	20240118	124200	91718634	1764	1764	1764	1764	0
394	20240118	124100	91718634	1764	1764	1764	1764	0
395	20240118	124000	91718634	1764	1764	1764	1764	0
396	20240118	123900	91718634	1764	1764	1764	1764	17
397	20240118	123800	91688646	1764	1765	1765	1764	16
398	20240118	123700	91660417	1765	1765	1765	1765	2
399	20240118	123600	91656887	1766	1766	1766	1766	0
400	20240118	123500	91656887	1766	1759	1766	1757	11
401	20240118	123400	91637538	1765	1766	1766	1764	63
402	20240118	123300	91526360	1759	1759	1759	1759	1
403	20240118	123200	91524601	1759	1758	1759	1758	1004
404	20240118	123100	89758816	1758	1758	1758	1758	2090
405	20240118	123000	86084596	1758	1758	1758	1758	245
406	20240118	122900	85653886	1766	1766	1766	1759	234
407	20240118	122800	85242266	1759	1759	1759	1759	0
408	20240118	122700	85242266	1759	1759	1759	1759	1
409	20240118	122600	85240507	1759	1759	1759	1759	0
410	20240118	122500	85240507	1759	1759	1759	1759	70
411	20240118	122400	85117377	1759	1759	1759	1759	1
412	20240118	122300	85115618	1770	1771	1771	1770	786
413	20240118	122200	83724394	1770	1760	1770	1760	153
414	20240118	122100	83453594	1759	1759	1759	1759	0
415	20240118	122000	83453594	1759	1759	1759	1759	0
416	20240118	121900	83453594	1759	1759	1759	1759	0
417	20240118	121800	83453594	1759	1759	1759	1759	0
418	20240118	121700	83453594	1759	1759	1759	1759	1
419	20240118	121600	83451835	1760	1760	1760	1760	0
420	20240118	121500	83451835	1760	1760	1760	1760	0
421	20240118	121400	83451835	1760	1760	1760	1760	0
422	20240118	121300	83451835	1760	1759	1760	1759	192
423	20240118	121200	83114092	1758	1758	1758	1758	1
424	20240118	121100	83112334	1759	1759	1759	1759	0
425	20240118	121000	83112334	1759	1759	1759	1759	0
426	20240118	120900	83112334	1759	1759	1759	1759	0
427	20240118	120800	83112334	1759	1759	1759	1759	0
428	20240118	120700	83112334	1759	1759	1759	1759	1
429	20240118	120600	83110575	1758	1758	1758	1758	0
430	20240118	120500	83110575	1758	1758	1758	1758	0
431	20240118	120400	83110575	1758	1758	1758	1758	9
432	20240118	120300	83094753	1770	1770	1770	1770	87
433	20240118	120200	82940763	1758	1758	1758	1758	0
434	20240118	120100	82940763	1758	1758	1758	1758	1
435	20240118	120000	82939005	1758	1758	1758	1758	0
436	20240118	115900	82939005	1758	1758	1758	1758	0
437	20240118	115800	82939005	1758	1758	1758	1758	0
438	20240118	115700	82939005	1758	1758	1758	1758	0
439	20240118	115600	82939005	1758	1758	1758	1758	1
440	20240118	115500	82937247	1765	1765	1765	1765	1345
441	20240118	115400	80563322	1759	1759	1759	1759	0
442	20240118	115300	80563322	1759	1759	1759	1759	0
443	20240118	115200	80563322	1759	1759	1759	1759	0
444	20240118	115100	80563322	1759	1759	1759	1759	1
445	20240118	115000	80561563	1758	1758	1758	1758	0
446	20240118	114900	80561563	1758	1758	1758	1758	0
447	20240118	114800	80561563	1758	1758	1758	1758	0
448	20240118	114700	80561563	1758	1758	1758	1758	0
449	20240118	114600	80561563	1758	1758	1758	1758	1
450	20240118	114500	80559805	1761	1761	1761	1761	0
451	20240118	114400	80559805	1761	1761	1761	1761	0
452	20240118	114300	80559805	1761	1761	1761	1761	526
453	20240118	114200	79633519	1761	1761	1761	1761	0
454	20240118	114100	79633519	1761	1761	1761	1761	1
455	20240118	114000	79631758	1761	1761	1761	1761	0
456	20240118	113900	79631758	1761	1761	1761	1761	0
457	20240118	113800	79631758	1761	1761	1761	1761	0
458	20240118	113700	79631758	1761	1761	1761	1761	0
459	20240118	113600	79631758	1761	1761	1761	1761	0
460	20240118	113500	79631758	1761	1761	1761	1761	1
461	20240118	113400	79629997	1761	1761	1761	1761	0
462	20240118	113300	79629997	1761	1761	1761	1761	9
463	20240118	113200	79614148	1761	1761	1761	1761	0
464	20240118	113100	79614148	1761	1761	1761	1761	0
465	20240118	113000	79614148	1761	1761	1761	1761	1
466	20240118	112900	79612387	1771	1771	1771	1771	0
467	20240118	112800	79612387	1771	1771	1771	1771	0
468	20240118	112700	79612387	1771	1771	1771	1771	109
469	20240118	112600	79419348	1761	1761	1761	1761	0
470	20240118	112500	79419348	1761	1761	1761	1761	1
471	20240118	112400	79417587	1761	1761	1761	1761	0
472	20240118	112300	79417587	1761	1761	1761	1761	0
473	20240118	112200	79417587	1761	1761	1761	1761	0
474	20240118	112100	79417587	1761	1761	1761	1761	0
475	20240118	112000	79417587	1761	1761	1761	1761	1
476	20240118	111900	79415826	1761	1761	1761	1761	0
477	20240118	111800	79415826	1761	1761	1761	1761	0
478	20240118	111700	79415826	1761	1761	1761	1761	0
479	20240118	111600	79415826	1761	1761	1761	1761	0
480	20240118	111500	79415826	1761	1761	1761	1761	1
481	20240118	111400	79414065	1761	1761	1761	1761	0
482	20240118	111300	79414065	1761	1761	1761	1761	0
483	20240118	111200	79414065	1761	1761	1761	1761	0
484	20240118	111100	79414065	1761	1761	1761	1761	0
485	20240118	111000	79414065	1761	1768	1768	1761	198
486	20240118	110900	79065338	1768	1768	1768	1768	1
487	20240118	110800	79063570	1768	1768	1768	1768	0
488	20240118	110700	79063570	1768	1768	1768	1768	0
489	20240118	110600	79063570	1768	1768	1768	1768	0
490	20240118	110500	79063570	1768	1768	1768	1768	61
491	20240118	110400	78955722	1768	1761	1768	1761	935
492	20240118	110300	77302649	1761	1761	1761	1761	0
493	20240118	110200	77302649	1761	1761	1761	1761	9
494	20240118	110100	77286800	1761	1761	1761	1761	0
495	20240118	110000	77286800	1761	1761	1761	1761	0
496	20240118	105900	77286800	1761	1761	1761	1761	1
497	20240118	105800	77285039	1765	1765	1765	1765	500
498	20240118	105700	76402539	1765	1765	1765	1765	15
499	20240118	105600	76376064	1761	1761	1761	1761	0
500	20240118	105500	76376064	1761	1761	1761	1761	0
501	20240118	105400	76376064	1761	1761	1761	1761	1
502	20240118	105300	76374303	1765	1765	1765	1765	9
503	20240118	105200	76358418	1761	1761	1761	1761	20
504	20240118	105100	76323198	1761	1761	1761	1761	0
505	20240118	105000	76323198	1761	1761	1761	1761	0
506	20240118	104900	76323198	1761	1761	1761	1761	306
507	20240118	104800	75784332	1761	1761	1761	1761	1993
508	20240118	104700	72274659	1761	1760	1761	1760	512
509	20240118	104600	71373221	1757	1757	1757	1757	264
510	20240118	104500	70909373	1760	1760	1760	1760	0
511	20240118	104400	70909373	1760	1760	1760	1760	0
512	20240118	104300	70909373	1760	1760	1760	1760	45
513	20240118	104200	70830173	1761	1761	1761	1761	0
514	20240118	104100	70830173	1761	1761	1761	1761	0
515	20240118	104000	70830173	1761	1761	1761	1761	1
516	20240118	103900	70828412	1761	1761	1761	1761	1
517	20240118	103800	70826651	1760	1760	1760	1760	1
518	20240118	103700	70824891	1760	1760	1760	1760	0
519	20240118	103600	70824891	1760	1760	1760	1760	0
520	20240118	103500	70824891	1760	1760	1760	1760	0
521	20240118	103400	70824891	1760	1760	1760	1760	0
522	20240118	103300	70824891	1760	1760	1760	1760	1
523	20240118	103200	70823131	1760	1760	1760	1760	0
524	20240118	103100	70823131	1760	1760	1760	1760	13
525	20240118	103000	70800251	1760	1760	1760	1760	0
526	20240118	102900	70800251	1760	1760	1760	1760	0
527	20240118	102800	70800251	1760	1760	1760	1760	1
528	20240118	102700	70798491	1760	1760	1760	1760	3
529	20240118	102600	70793211	1760	1760	1760	1760	0
530	20240118	102500	70793211	1760	1761	1761	1760	15
531	20240118	102400	70766806	1760	1760	1760	1760	0
532	20240118	102300	70766806	1760	1760	1760	1760	1
533	20240118	102200	70765046	1759	1759	1759	1759	0
534	20240118	102100	70765046	1759	1759	1759	1759	100
535	20240118	102000	70589146	1759	1759	1759	1759	0
536	20240118	101900	70589146	1759	1759	1759	1759	0
537	20240118	101800	70589146	1759	1759	1759	1759	1
538	20240118	101700	70587387	1760	1760	1760	1760	0
539	20240118	101600	70587387	1760	1760	1760	1760	0
540	20240118	101500	70587387	1760	1760	1760	1760	0
541	20240118	101400	70587387	1760	1760	1760	1760	11
542	20240118	101300	70568027	1768	1759	1768	1759	1000
543	20240118	101200	68805722	1756	1756	1756	1756	1
544	20240118	101100	68803966	1759	1759	1759	1759	0
545	20240118	101000	68803966	1759	1756	1759	1756	996
546	20240118	100900	67054987	1756	1756	1756	1756	140
547	20240118	100800	66809147	1751	1751	1751	1751	0
548	20240118	100700	66809147	1751	1751	1751	1751	1
549	20240118	100600	66807396	1750	1750	1750	1750	0
550	20240118	100500	66807396	1750	1750	1750	1750	0
551	20240118	100400	66807396	1750	1750	1750	1750	0
552	20240118	100300	66807396	1750	1750	1750	1750	11
553	20240118	100200	66788146	1750	1750	1750	1750	1
554	20240118	100100	66786396	1750	1750	1750	1750	0
555	20240118	100000	66786396	1750	1751	1751	1750	9
556	20240118	095900	66770645	1756	1756	1756	1756	1
557	20240118	095800	66768889	1749	1749	1749	1749	0
558	20240118	095700	66768889	1749	1749	1749	1749	401
559	20240118	095600	66067540	1756	1747	1756	1747	6017
560	20240118	095500	55541081	1745	1745	1745	1745	0
561	20240118	095400	55541081	1745	1745	1745	1745	0
562	20240118	095300	55541081	1745	1745	1745	1745	5
563	20240118	095200	55532356	1745	1745	1745	1745	1
564	20240118	095100	55530611	1745	1745	1745	1745	52
565	20240118	095000	55439871	1745	1745	1745	1745	0
566	20240118	094900	55439871	1745	1745	1745	1745	112
567	20240118	094800	55244431	1745	1745	1745	1745	0
568	20240118	094700	55244431	1745	1745	1745	1745	0
569	20240118	094600	55244431	1745	1744	1745	1744	906
570	20240118	094500	53663684	1745	1745	1745	1745	0
571	20240118	094400	53663684	1745	1745	1745	1745	0
572	20240118	094300	53663684	1745	1744	1745	1744	14
573	20240118	094200	53639264	1735	1744	1744	1735	2701
574	20240118	094100	48950332	1737	1737	1737	1737	1
575	20240118	094000	48948595	1745	1742	1745	1742	1161
576	20240118	093900	46925787	1742	1742	1742	1742	0
577	20240118	093800	46925787	1742	1742	1742	1742	0
578	20240118	093700	46925787	1742	1742	1742	1742	1
579	20240118	093600	46924045	1732	1732	1732	1732	1
580	20240118	093500	46922313	1742	1742	1742	1742	20
581	20240118	093400	46887473	1742	1742	1742	1742	0
582	20240118	093300	46887473	1742	1742	1742	1742	0
583	20240118	093200	46887473	1742	1742	1742	1742	1
584	20240118	093100	46885731	1731	1731	1731	1731	1
585	20240118	093000	46884000	1742	1742	1742	1742	0
586	20240118	092900	46884000	1742	1742	1742	1742	0
587	20240118	092800	46884000	1742	1742	1742	1742	14
588	20240118	092700	46859612	1731	1731	1731	1731	0
589	20240118	092600	46859612	1731	1731	1731	1731	1
590	20240118	092500	46857881	1742	1733	1742	1730	101
591	20240118	092400	46682802	1742	1742	1742	1742	143
592	20240118	092300	46433696	1742	1742	1742	1742	0
593	20240118	092200	46433696	1742	1742	1742	1742	27
594	20240118	092100	46386662	1733	1733	1733	1733	0
595	20240118	092000	46386662	1733	1742	1742	1733	301
596	20240118	091900	45862329	1732	1732	1732	1732	0
597	20240118	091800	45862329	1732	1732	1732	1732	0
598	20240118	091700	45862329	1732	1732	1732	1732	0
599	20240118	091600	45862329	1732	1732	1732	1732	0
600	20240118	091500	45862329	1732	1732	1732	1732	1
601	20240118	091400	45860597	1743	1743	1743	1743	1
602	20240118	091300	45858854	1745	1745	1745	1745	0
603	20240118	091200	45858854	1745	1740	1745	1740	1326
604	20240118	091100	43551604	1733	1728	1733	1728	12079
605	20240118	091000	22676800	1727	1728	1728	1727	122
606	20240118	090900	22465985	1728	1728	1728	1728	131
607	20240118	090800	22239617	1728	1728	1728	1728	0
608	20240118	090700	22239617	1728	1728	1728	1728	2587
609	20240118	090600	17769281	1728	1729	1730	1728	973
610	20240118	090500	16087191	1730	1732	1732	1725	123
611	20240118	090400	15874216	1725	1725	1725	1725	104
612	20240118	090300	15694816	1732	1732	1732	1732	31
613	20240118	090200	15641124	1732	1732	1732	1728	1460
614	20240118	090100	13116200	1733	1733	1733	1716	1739
615	20240118	090000	10122250	1733	1720	1733	1715	5042