KissMeData/054090/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193600	158221302	1834	1834	1834	1834	5334
3	20240118	193500	158221302	1834	1834	1834	1834	0
4	20240118	193400	158221302	1834	1834	1834	1834	0
5	20240118	193300	158221302	1834	1834	1834	1834	0
6	20240118	193200	158221302	1834	1834	1834	1834	0
7	20240118	193100	158221302	1834	1834	1834	1834	0
8	20240118	193000	158221302	1834	1834	1834	1834	0
9	20240118	192900	158221302	1834	1834	1834	1834	0
10	20240118	192800	158221302	1834	1834	1834	1834	0
11	20240118	192700	158221302	1834	1834	1834	1834	0
12	20240118	192600	158221302	1834	1834	1834	1834	0
13	20240118	192500	158221302	1834	1834	1834	1834	0
14	20240118	192400	158221302	1834	1834	1834	1834	0
15	20240118	192300	158221302	1834	1834	1834	1834	0
16	20240118	192200	158221302	1834	1834	1834	1834	0
17	20240118	192100	158221302	1834	1834	1834	1834	0
18	20240118	192000	158221302	1834	1834	1834	1834	0
19	20240118	191900	158221302	1834	1834	1834	1834	0
20	20240118	191800	158221302	1834	1834	1834	1834	0
21	20240118	191700	158221302	1834	1834	1834	1834	0
22	20240118	191600	158221302	1834	1834	1834	1834	0
23	20240118	191500	158221302	1834	1834	1834	1834	0
24	20240118	191400	158221302	1834	1834	1834	1834	0
25	20240118	191300	158221302	1834	1834	1834	1834	0
26	20240118	191200	158221302	1834	1834	1834	1834	0
27	20240118	191100	158221302	1834	1834	1834	1834	0
28	20240118	191000	158221302	1834	1834	1834	1834	0
29	20240118	190900	158221302	1834	1834	1834	1834	0
30	20240118	190800	158221302	1834	1834	1834	1834	0
31	20240118	190700	158221302	1834	1834	1834	1834	0
32	20240118	190600	158221302	1834	1834	1834	1834	5334
33	20240118	190500	158221302	1834	1834	1834	1834	0
34	20240118	190400	158221302	1834	1834	1834	1834	0
35	20240118	190300	158221302	1834	1834	1834	1834	0
36	20240118	190200	158221302	1834	1834	1834	1834	0
37	20240118	190100	158221302	1834	1834	1834	1834	0
38	20240118	190000	158221302	1834	1834	1834	1834	0
39	20240118	185900	158221302	1834	1834	1834	1834	0
40	20240118	185800	158221302	1834	1834	1834	1834	0
41	20240118	185700	158221302	1834	1834	1834	1834	0
42	20240118	185600	158221302	1834	1834	1834	1834	0
43	20240118	185500	158221302	1834	1834	1834	1834	0
44	20240118	185400	158221302	1834	1834	1834	1834	0
45	20240118	185300	158221302	1834	1834	1834	1834	0
46	20240118	185200	158221302	1834	1834	1834	1834	0
47	20240118	185100	158221302	1834	1834	1834	1834	0
48	20240118	185000	158221302	1834	1834	1834	1834	0
49	20240118	184900	158221302	1834	1834	1834	1834	0
50	20240118	184800	158221302	1834	1834	1834	1834	0
51	20240118	184700	158221302	1834	1834	1834	1834	0
52	20240118	184600	158221302	1834	1834	1834	1834	0
53	20240118	184500	158221302	1834	1834	1834	1834	0
54	20240118	184400	158221302	1834	1834	1834	1834	0
55	20240118	184300	158221302	1834	1834	1834	1834	0
56	20240118	184200	158221302	1834	1834	1834	1834	0
57	20240118	184100	158221302	1834	1834	1834	1834	0
58	20240118	184000	158221302	1834	1834	1834	1834	0
59	20240118	183900	158221302	1834	1834	1834	1834	0
60	20240118	183800	158221302	1834	1834	1834	1834	0
61	20240118	183700	158221302	1834	1834	1834	1834	0
62	20240118	183600	158221302	1834	1834	1834	1834	5334
63	20240118	183500	158221302	1834	1834	1834	1834	0
64	20240118	183400	158221302	1834	1834	1834	1834	0
65	20240118	183300	158221302	1834	1834	1834	1834	0
66	20240118	183200	158221302	1834	1834	1834	1834	0
67	20240118	183100	158221302	1834	1834	1834	1834	0
68	20240118	183000	158221302	1834	1834	1834	1834	0
69	20240118	182900	158221302	1834	1834	1834	1834	0
70	20240118	182800	158221302	1834	1834	1834	1834	0
71	20240118	182700	158221302	1834	1834	1834	1834	0
72	20240118	182600	158221302	1834	1834	1834	1834	0
73	20240118	182500	158221302	1834	1834	1834	1834	0
74	20240118	182400	158221302	1834	1834	1834	1834	0
75	20240118	182300	158221302	1834	1834	1834	1834	0
76	20240118	182200	158221302	1834	1834	1834	1834	0
77	20240118	182100	158221302	1834	1834	1834	1834	0
78	20240118	182000	158221302	1834	1834	1834	1834	0
79	20240118	181900	158221302	1834	1834	1834	1834	0
80	20240118	181800	158221302	1834	1834	1834	1834	0
81	20240118	181700	158221302	1834	1834	1834	1834	0
82	20240118	181600	158221302	1834	1834	1834	1834	0
83	20240118	181500	158221302	1834	1834	1834	1834	0
84	20240118	181400	158221302	1834	1834	1834	1834	0
85	20240118	181300	158221302	1834	1834	1834	1834	0
86	20240118	181200	158221302	1834	1834	1834	1834	0
87	20240118	181100	158221302	1834	1834	1834	1834	0
88	20240118	181000	158221302	1834	1834	1834	1834	0
89	20240118	180900	158221302	1834	1834	1834	1834	0
90	20240118	180800	158221302	1834	1834	1834	1834	0
91	20240118	180700	158221302	1834	1834	1834	1834	0
92	20240118	180600	158221302	1834	1834	1834	1834	5334
93	20240118	180500	158221302	1834	1834	1834	1834	0
94	20240118	180400	158221302	1834	1834	1834	1834	0
95	20240118	180300	158221302	1834	1834	1834	1834	0
96	20240118	180200	158221302	1834	1834	1834	1834	0
97	20240118	180100	158221302	1834	1834	1834	1834	0
98	20240118	180000	158221302	1834	1834	1834	1834	0
99	20240118	175900	158221302	1834	1834	1834	1834	0
100	20240118	175800	158221302	1834	1834	1834	1834	0
101	20240118	175700	158221302	1834	1834	1834	1834	0
102	20240118	175600	158221302	1834	1834	1834	1834	0
103	20240118	175500	158221302	1834	1834	1834	1834	0
104	20240118	175400	158221302	1834	1834	1834	1834	0
105	20240118	175300	158221302	1834	1834	1834	1834	0
106	20240118	175200	158221302	1834	1834	1834	1834	0
107	20240118	175100	158221302	1834	1834	1834	1834	0
108	20240118	175000	158221302	1834	1834	1834	1834	0
109	20240118	174900	158221302	1834	1834	1834	1834	0
110	20240118	174800	158221302	1834	1834	1834	1834	0
111	20240118	174700	158221302	1834	1834	1834	1834	0
112	20240118	174600	158221302	1834	1834	1834	1834	0
113	20240118	174500	158221302	1834	1834	1834	1834	0
114	20240118	174400	158221302	1834	1834	1834	1834	0
115	20240118	174300	158221302	1834	1834	1834	1834	0
116	20240118	174200	158221302	1834	1834	1834	1834	0
117	20240118	174100	158221302	1834	1834	1834	1834	0
118	20240118	174000	158221302	1834	1834	1834	1834	0
119	20240118	173900	158221302	1834	1834	1834	1834	0
120	20240118	173800	158221302	1834	1834	1834	1834	0
121	20240118	173700	158221302	1834	1834	1834	1834	0
122	20240118	173600	158221302	1834	1834	1834	1834	5334
123	20240118	173500	158221302	1834	1834	1834	1834	0
124	20240118	173400	158221302	1834	1834	1834	1834	0
125	20240118	173300	158221302	1834	1834	1834	1834	0
126	20240118	173200	158221302	1834	1834	1834	1834	0
127	20240118	173100	158221302	1834	1834	1834	1834	0
128	20240118	173000	158221302	1834	1834	1834	1834	0
129	20240118	172900	158221302	1834	1834	1834	1834	0
130	20240118	172800	158221302	1834	1834	1834	1834	0
131	20240118	172700	158221302	1834	1834	1834	1834	0
132	20240118	172600	158221302	1834	1834	1834	1834	0
133	20240118	172500	158221302	1834	1834	1834	1834	0
134	20240118	172400	158221302	1834	1834	1834	1834	0
135	20240118	172300	158221302	1834	1834	1834	1834	0
136	20240118	172200	158221302	1834	1834	1834	1834	0
137	20240118	172100	158221302	1834	1834	1834	1834	0
138	20240118	172000	158221302	1834	1834	1834	1834	0
139	20240118	171900	158221302	1834	1834	1834	1834	0
140	20240118	171800	158221302	1834	1834	1834	1834	0
141	20240118	171700	158221302	1834	1834	1834	1834	0
142	20240118	171600	158221302	1834	1834	1834	1834	0
143	20240118	171500	158221302	1834	1834	1834	1834	0
144	20240118	171400	158221302	1834	1834	1834	1834	0
145	20240118	171300	158221302	1834	1834	1834	1834	0
146	20240118	171200	158221302	1834	1834	1834	1834	0
147	20240118	171100	158221302	1834	1834	1834	1834	0
148	20240118	171000	158221302	1834	1834	1834	1834	0
149	20240118	170900	158221302	1834	1834	1834	1834	0
150	20240118	170800	158221302	1834	1834	1834	1834	0
151	20240118	170700	158221302	1834	1834	1834	1834	0
152	20240118	170600	158221302	1834	1834	1834	1834	5334
153	20240118	170500	158221302	1834	1834	1834	1834	0
154	20240118	170400	158221302	1834	1834	1834	1834	0
155	20240118	170300	158221302	1834	1834	1834	1834	0
156	20240118	170200	158221302	1834	1834	1834	1834	0
157	20240118	170100	158221302	1834	1834	1834	1834	0
158	20240118	170000	158221302	1834	1834	1834	1834	0
159	20240118	165900	158221302	1834	1834	1834	1834	0
160	20240118	165800	158221302	1834	1834	1834	1834	0
161	20240118	165700	158221302	1834	1834	1834	1834	0
162	20240118	165600	158221302	1834	1834	1834	1834	0
163	20240118	165500	158221302	1834	1834	1834	1834	0
164	20240118	165400	158221302	1834	1834	1834	1834	0
165	20240118	165300	158221302	1834	1834	1834	1834	0
166	20240118	165200	158221302	1834	1834	1834	1834	0
167	20240118	165100	158221302	1834	1834	1834	1834	0
168	20240118	165000	158221302	1834	1834	1834	1834	0
169	20240118	164900	158221302	1834	1834	1834	1834	0
170	20240118	164800	158221302	1834	1834	1834	1834	0
171	20240118	164700	158221302	1834	1834	1834	1834	0
172	20240118	164600	158221302	1834	1834	1834	1834	0
173	20240118	164500	158221302	1834	1834	1834	1834	0
174	20240118	164400	158221302	1834	1834	1834	1834	0
175	20240118	164300	158221302	1834	1834	1834	1834	0
176	20240118	164200	158221302	1834	1834	1834	1834	0
177	20240118	164100	158221302	1834	1834	1834	1834	0
178	20240118	164000	158221302	1834	1834	1834	1834	0
179	20240118	163900	158221302	1834	1834	1834	1834	0
180	20240118	163800	158221302	1834	1834	1834	1834	0
181	20240118	163700	158221302	1834	1834	1834	1834	0
182	20240118	163600	158221302	1834	1834	1834	1834	5334
183	20240118	163500	158221302	1834	1834	1834	1834	0
184	20240118	163400	158221302	1834	1834	1834	1834	0
185	20240118	163300	158221302	1834	1834	1834	1834	0
186	20240118	163200	158221302	1834	1834	1834	1834	0
187	20240118	163100	158221302	1834	1834	1834	1834	0
188	20240118	163000	158221302	1834	1834	1834	1834	0
189	20240118	162900	158221302	1834	1834	1834	1834	0
190	20240118	162800	158221302	1834	1834	1834	1834	0
191	20240118	162700	158221302	1834	1834	1834	1834	0
192	20240118	162600	158221302	1834	1834	1834	1834	0
193	20240118	162500	158221302	1834	1834	1834	1834	0
194	20240118	162400	158221302	1834	1834	1834	1834	0
195	20240118	162300	158221302	1834	1834	1834	1834	0
196	20240118	162200	158221302	1834	1834	1834	1834	0
197	20240118	162100	158221302	1834	1834	1834	1834	0
198	20240118	162000	158221302	1834	1834	1834	1834	0
199	20240118	161900	158221302	1834	1834	1834	1834	0
200	20240118	161800	158221302	1834	1834	1834	1834	0
201	20240118	161700	158221302	1834	1834	1834	1834	0
202	20240118	161600	158221302	1834	1834	1834	1834	0
203	20240118	161500	158221302	1834	1834	1834	1834	0
204	20240118	161400	158221302	1834	1834	1834	1834	0
205	20240118	161300	158221302	1834	1834	1834	1834	0
206	20240118	161200	158221302	1834	1834	1834	1834	0
207	20240118	161100	158221302	1834	1834	1834	1834	0
208	20240118	161000	158221302	1834	1834	1834	1834	0
209	20240118	160900	158221302	1834	1834	1834	1834	0
210	20240118	160800	158221302	1834	1834	1834	1834	0
211	20240118	160700	158221302	1834	1834	1834	1834	0
212	20240118	160600	158221302	1834	1834	1834	1834	5334
213	20240118	160500	158221302	1834	1834	1834	1834	0
214	20240118	160400	158221302	1834	1834	1834	1834	0
215	20240118	160300	158221302	1834	1834	1834	1834	0
216	20240118	160200	158221302	1834	1834	1834	1834	0
217	20240118	160100	158221302	1834	1834	1834	1834	0
218	20240118	160000	158221302	1834	1834	1834	1834	0
219	20240118	155900	158221302	1834	1834	1834	1834	0
220	20240118	155800	158221302	1834	1834	1834	1834	0
221	20240118	155700	158221302	1834	1834	1834	1834	0
222	20240118	155600	158221302	1834	1834	1834	1834	0
223	20240118	155500	158221302	1834	1834	1834	1834	0
224	20240118	155400	158221302	1834	1834	1834	1834	0
225	20240118	155300	158221302	1834	1834	1834	1834	0
226	20240118	155200	158221302	1834	1834	1834	1834	0
227	20240118	155100	158221302	1834	1834	1834	1834	0
228	20240118	155000	158221302	1834	1834	1834	1834	0
229	20240118	154900	158221302	1834	1834	1834	1834	0
230	20240118	154800	158221302	1834	1834	1834	1834	0
231	20240118	154700	158221302	1834	1834	1834	1834	0
232	20240118	154600	158221302	1834	1834	1834	1834	0
233	20240118	154500	158221302	1834	1834	1834	1834	0
234	20240118	154400	158221302	1834	1834	1834	1834	0
235	20240118	154300	158221302	1834	1834	1834	1834	0
236	20240118	154200	158221302	1834	1834	1834	1834	0
237	20240118	154100	158221302	1834	1834	1834	1834	0
238	20240118	154000	158221302	1834	1834	1834	1834	0
239	20240118	153900	158221302	1834	1834	1834	1834	0
240	20240118	153800	158221302	1834	1834	1834	1834	0
241	20240118	153700	158221302	1834	1834	1834	1834	0
242	20240118	153600	158221302	1834	1834	1834	1834	5334
243	20240118	153500	158221302	1834	1834	1834	1834	0
244	20240118	153400	158221302	1834	1834	1834	1834	0
245	20240118	153300	158221302	1834	1834	1834	1834	0
246	20240118	153200	158221302	1834	1834	1834	1834	0
247	20240118	153100	158221302	1834	1834	1834	1834	0
248	20240118	153000	158221302	1834	1834	1834	1834	5334
249	20240118	152900	148438746	1848	1848	1848	1848	0
250	20240118	152800	148438746	1848	1848	1848	1848	0
251	20240118	152700	148438746	1848	1848	1848	1848	0
252	20240118	152600	148438746	1848	1848	1848	1848	0
253	20240118	152500	148438746	1848	1848	1848	1848	0
254	20240118	152400	148438746	1848	1848	1848	1848	0
255	20240118	152300	148438746	1848	1848	1848	1848	0
256	20240118	152200	148438746	1848	1848	1848	1848	0
257	20240118	152100	148438746	1848	1848	1848	1848	0
258	20240118	152000	148438746	1848	1848	1848	1848	0
259	20240118	151900	148438746	1848	1847	1848	1839	483
260	20240118	151800	147549405	1840	1847	1847	1840	26
261	20240118	151700	147501490	1848	1848	1848	1848	0
262	20240118	151600	147501490	1848	1848	1848	1848	0
263	20240118	151500	147501490	1848	1848	1848	1848	1
264	20240118	151400	147499642	1838	1838	1838	1838	0
265	20240118	151300	147499642	1838	1839	1839	1838	2307
266	20240118	151200	143257071	1848	1848	1848	1848	0
267	20240118	151100	143257071	1848	1848	1848	1848	0
268	20240118	151000	143257071	1848	1848	1848	1848	0
269	20240118	150900	143257071	1848	1850	1850	1848	80
270	20240118	150800	143109121	1850	1850	1850	1850	10
271	20240118	150700	143090621	1850	1850	1850	1850	0
272	20240118	150600	143090621	1850	1849	1850	1849	4
273	20240118	150500	143083222	1849	1835	1849	1835	101
274	20240118	150400	142897873	1834	1834	1834	1834	0
275	20240118	150300	142897873	1834	1839	1839	1834	530
276	20240118	150200	141925783	1839	1839	1839	1839	201
277	20240118	150100	141556144	1838	1839	1839	1838	417
278	20240118	150000	140789282	1839	1849	1849	1839	53
279	20240118	145900	140691385	1849	1849	1849	1849	1
280	20240118	145800	140689536	1851	1851	1851	1851	0
281	20240118	145700	140689536	1851	1851	1851	1851	0
282	20240118	145600	140689536	1851	1851	1851	1851	0
283	20240118	145500	140689536	1851	1851	1851	1851	0
284	20240118	145400	140689536	1851	1851	1851	1851	0
285	20240118	145300	140689536	1851	1851	1851	1851	0
286	20240118	145200	140689536	1851	1851	1851	1851	0
287	20240118	145100	140689536	1851	1851	1851	1851	0
288	20240118	145000	140689536	1851	1851	1851	1851	1
289	20240118	144900	140687685	1837	1837	1837	1837	1
290	20240118	144800	140685848	1851	1851	1851	1851	1
291	20240118	144700	140683997	1837	1837	1837	1837	0
292	20240118	144600	140683997	1837	1837	1837	1837	0
293	20240118	144500	140683997	1837	1836	1838	1836	57
294	20240118	144400	140579279	1840	1840	1840	1840	17
295	20240118	144300	140547999	1840	1840	1840	1840	1074
296	20240118	144200	138571839	1840	1840	1840	1840	0
297	20240118	144100	138571839	1840	1840	1840	1840	0
298	20240118	144000	138571839	1840	1840	1840	1840	0
299	20240118	143900	138571839	1840	1840	1840	1840	0
300	20240118	143800	138571839	1840	1832	1840	1832	11
301	20240118	143700	138551679	1840	1833	1840	1832	2558
302	20240118	143600	133862908	1833	1833	1833	1833	0
303	20240118	143500	133862908	1833	1833	1840	1833	231
304	20240118	143400	133439464	1840	1840	1840	1840	3
305	20240118	143300	133433944	1840	1833	1840	1833	104
306	20240118	143200	133243291	1833	1833	1833	1833	75
307	20240118	143100	133105816	1839	1839	1839	1839	18
308	20240118	143000	133072714	1840	1840	1840	1840	0
309	20240118	142900	133072714	1840	1840	1840	1840	0
310	20240118	142800	133072714	1840	1840	1840	1840	0
311	20240118	142700	133072714	1840	1840	1840	1840	0
312	20240118	142600	133072714	1840	1840	1840	1840	0
313	20240118	142500	133072714	1840	1840	1840	1840	0
314	20240118	142400	133072714	1840	1840	1840	1840	0
315	20240118	142300	133072714	1840	1840	1840	1840	0
316	20240118	142200	133072714	1840	1840	1840	1840	1
317	20240118	142100	133070874	1827	1827	1827	1827	0
318	20240118	142000	133070874	1827	1827	1827	1827	0
319	20240118	141900	133070874	1827	1828	1828	1827	137
320	20240118	141800	132820554	1840	1840	1840	1840	0
321	20240118	141700	132820554	1840	1840	1840	1840	0
322	20240118	141600	132820554	1840	1838	1840	1838	3300
323	20240118	141500	126753594	1838	1838	1838	1838	0
324	20240118	141400	126753594	1838	1838	1838	1838	0
325	20240118	141300	126753594	1838	1838	1838	1838	20
326	20240118	141200	126716834	1828	1829	1829	1828	100
327	20240118	141100	126534018	1838	1838	1838	1838	0
328	20240118	141000	126534018	1838	1838	1838	1838	50
329	20240118	140900	126442118	1829	1833	1833	1829	107
330	20240118	140800	126246323	1833	1833	1833	1833	196
331	20240118	140700	125887055	1838	1838	1838	1838	0
332	20240118	140600	125887055	1838	1838	1838	1838	0
333	20240118	140500	125887055	1838	1838	1838	1838	102
334	20240118	140400	125699579	1838	1838	1838	1838	0
335	20240118	140300	125699579	1838	1838	1838	1838	1
336	20240118	140200	125697741	1838	1838	1838	1838	0
337	20240118	140100	125697741	1838	1838	1838	1838	1
338	20240118	140000	125695903	1839	1839	1839	1839	0
339	20240118	135900	125695903	1839	1839	1839	1839	0
340	20240118	135800	125695903	1839	1839	1839	1839	0
341	20240118	135700	125695903	1839	1839	1839	1839	1
342	20240118	135600	125694064	1833	1833	1833	1833	20
343	20240118	135500	125657404	1839	1839	1839	1839	0
344	20240118	135400	125657404	1839	1839	1839	1839	100
345	20240118	135300	125473504	1839	1833	1839	1833	119
346	20240118	135200	125255371	1833	1833	1833	1833	101
347	20240118	135100	125070238	1833	1832	1833	1828	604
348	20240118	135000	123965838	1833	1833	1833	1833	516
349	20240118	134900	123020010	1833	1833	1833	1833	0
350	20240118	134800	123020010	1833	1834	1834	1833	200
351	20240118	134700	122653405	1836	1837	1837	1836	29
352	20240118	134600	122600149	1840	1840	1840	1840	16
353	20240118	134500	122570709	1837	1837	1837	1837	0
354	20240118	134400	122570709	1837	1837	1837	1837	0
355	20240118	134300	122570709	1837	1838	1838	1837	537
356	20240118	134200	121584235	1839	1839	1839	1839	5
357	20240118	134100	121575040	1840	1850	1850	1840	580
358	20240118	134000	120507830	1840	1845	1845	1840	246
359	20240118	133900	120054849	1853	1853	1853	1853	2
360	20240118	133800	120051143	1853	1853	1853	1853	0
361	20240118	133700	120051143	1853	1853	1853	1853	0
362	20240118	133600	120051143	1853	1845	1853	1845	648
363	20240118	133500	118855575	1853	1853	1853	1853	0
364	20240118	133400	118855575	1853	1853	1853	1853	0
365	20240118	133300	118855575	1853	1853	1853	1853	6
366	20240118	133200	118844457	1853	1853	1853	1853	5
367	20240118	133100	118835192	1853	1853	1853	1853	0
368	20240118	133000	118835192	1853	1845	1853	1845	13
369	20240118	132900	118811183	1845	1845	1845	1845	11
370	20240118	132800	118790888	1845	1845	1845	1845	316
371	20240118	132700	118207868	1845	1845	1845	1845	46
372	20240118	132600	118122998	1846	1846	1846	1846	115
373	20240118	132500	117910708	1846	1846	1846	1846	600
374	20240118	132400	116803108	1854	1854	1854	1854	1
375	20240118	132300	116801254	1846	1846	1846	1846	0
376	20240118	132200	116801254	1846	1846	1846	1846	1
377	20240118	132100	116799408	1856	1856	1856	1856	0
378	20240118	132000	116799408	1856	1856	1856	1856	0
379	20240118	131900	116799408	1856	1856	1856	1856	0
380	20240118	131800	116799408	1856	1856	1856	1856	3
381	20240118	131700	116793840	1846	1846	1846	1846	0
382	20240118	131600	116793840	1846	1848	1848	1846	100
383	20240118	131500	116609054	1856	1856	1856	1856	0
384	20240118	131400	116609054	1856	1856	1856	1856	0
385	20240118	131300	116609054	1856	1856	1856	1856	1
386	20240118	131200	116607198	1849	1849	1849	1849	79
387	20240118	131100	116461127	1849	1849	1849	1849	0
388	20240118	131000	116461127	1849	1849	1849	1849	201
389	20240118	130900	116089478	1857	1857	1857	1857	0
390	20240118	130800	116089478	1857	1857	1857	1857	0
391	20240118	130700	116089478	1857	1857	1857	1857	0
392	20240118	130600	116089478	1857	1857	1857	1857	0
393	20240118	130500	116089478	1857	1857	1857	1857	0
394	20240118	130400	116089478	1857	1857	1858	1857	15
395	20240118	130300	116061621	1857	1857	1857	1857	3
396	20240118	130200	116056050	1857	1857	1857	1857	0
397	20240118	130100	116056050	1857	1857	1857	1857	0
398	20240118	130000	116056050	1857	1852	1858	1852	209
399	20240118	125900	115668966	1852	1852	1852	1852	0
400	20240118	125800	115668966	1852	1852	1852	1852	11
401	20240118	125700	115648594	1848	1848	1848	1848	0
402	20240118	125600	115648594	1848	1852	1852	1848	8
403	20240118	125500	115633806	1848	1852	1852	1848	101
404	20240118	125400	115447154	1848	1848	1848	1848	307
405	20240118	125300	114879818	1852	1852	1852	1852	1
406	20240118	125200	114877966	1850	1852	1852	1850	2918
407	20240118	125100	109478237	1852	1852	1852	1852	8
408	20240118	125000	109463421	1852	1852	1852	1852	13
409	20240118	124900	109439345	1859	1859	1859	1859	0
410	20240118	124800	109439345	1859	1859	1859	1859	0
411	20240118	124700	109439345	1859	1859	1859	1859	15
412	20240118	124600	109411460	1859	1859	1859	1859	0
413	20240118	124500	109411460	1859	1859	1859	1859	0
414	20240118	124400	109411460	1859	1859	1859	1859	0
415	20240118	124300	109411460	1859	1859	1859	1859	10
416	20240118	124200	109392870	1860	1860	1860	1860	0
417	20240118	124100	109392870	1860	1860	1860	1860	0
418	20240118	124000	109392870	1860	1860	1860	1860	0
419	20240118	123900	109392870	1860	1860	1860	1860	1
420	20240118	123800	109391010	1860	1860	1860	1860	0
421	20240118	123700	109391010	1860	1860	1860	1860	0
422	20240118	123600	109391010	1860	1860	1860	1860	0
423	20240118	123500	109391010	1860	1860	1860	1860	0
424	20240118	123400	109391010	1860	1859	1860	1859	12
425	20240118	123300	109368700	1852	1852	1852	1852	3
426	20240118	123200	109363144	1852	1852	1852	1852	12
427	20240118	123100	109340920	1852	1852	1852	1852	12
428	20240118	123000	109318696	1860	1860	1860	1860	0
429	20240118	122900	109318696	1860	1860	1860	1860	0
430	20240118	122800	109318696	1860	1860	1860	1860	0
431	20240118	122700	109318696	1860	1860	1860	1860	0
432	20240118	122600	109318696	1860	1860	1860	1860	0
433	20240118	122500	109318696	1860	1860	1860	1860	0
434	20240118	122400	109318696	1860	1860	1860	1860	1
435	20240118	122300	109316836	1851	1851	1851	1851	1
436	20240118	122200	109314985	1860	1860	1860	1860	104
437	20240118	122100	109121545	1851	1851	1851	1851	0
438	20240118	122000	109121545	1851	1851	1851	1851	0
439	20240118	121900	109121545	1851	1851	1851	1851	26
440	20240118	121800	109073419	1853	1853	1853	1853	1000
441	20240118	121700	107220419	1854	1854	1854	1854	540
442	20240118	121600	106219259	1854	1854	1854	1854	0
443	20240118	121500	106219259	1854	1854	1854	1854	11
444	20240118	121400	106198865	1860	1860	1860	1860	0
445	20240118	121300	106198865	1860	1860	1860	1860	0
446	20240118	121200	106198865	1860	1854	1860	1854	54
447	20240118	121100	106098737	1860	1853	1860	1853	2
448	20240118	121000	106095024	1860	1860	1860	1860	0
449	20240118	120900	106095024	1860	1860	1860	1860	0
450	20240118	120800	106095024	1860	1860	1860	1860	101
451	20240118	120700	105907164	1860	1860	1860	1860	1
452	20240118	120600	105905304	1852	1852	1852	1852	1
453	20240118	120500	105903452	1861	1861	1861	1861	900
454	20240118	120400	104228552	1861	1861	1861	1861	5
455	20240118	120300	104219247	1862	1862	1862	1862	0
456	20240118	120200	104219247	1862	1862	1863	1862	44
457	20240118	120100	104137317	1863	1862	1863	1862	12
458	20240118	120000	104114972	1853	1853	1853	1853	0
459	20240118	115900	104114972	1853	1853	1853	1853	752
460	20240118	115800	102721516	1854	1854	1854	1854	0
461	20240118	115700	102721516	1854	1854	1854	1854	0
462	20240118	115600	102721516	1854	1857	1857	1854	481
463	20240118	115500	101829256	1858	1858	1858	1858	925
464	20240118	115400	100110606	1870	1870	1870	1870	0
465	20240118	115300	100110606	1870	1870	1870	1870	5
466	20240118	115200	100101256	1870	1870	1870	1870	0
467	20240118	115100	100101256	1870	1870	1870	1870	2
468	20240118	115000	100097516	1870	1856	1870	1856	223
469	20240118	114900	99681046	1871	1871	1871	1871	0
470	20240118	114800	99681046	1871	1871	1871	1871	0
471	20240118	114700	99681046	1871	1871	1871	1871	0
472	20240118	114600	99681046	1871	1871	1871	1871	3
473	20240118	114500	99675433	1871	1871	1871	1871	0
474	20240118	114400	99675433	1871	1871	1871	1871	0
475	20240118	114300	99675433	1871	1871	1871	1871	0
476	20240118	114200	99675433	1871	1871	1871	1871	0
477	20240118	114100	99675433	1871	1871	1871	1871	0
478	20240118	114000	99675433	1871	1871	1871	1871	0
479	20240118	113900	99675433	1871	1871	1871	1871	200
480	20240118	113800	99301233	1872	1872	1872	1872	0
481	20240118	113700	99301233	1872	1872	1872	1872	0
482	20240118	113600	99301233	1872	1872	1872	1872	0
483	20240118	113500	99301233	1872	1872	1872	1872	1000
484	20240118	113400	97429233	1872	1872	1872	1872	1
485	20240118	113300	97427361	1872	1871	1872	1871	2
486	20240118	113200	97423618	1872	1872	1872	1872	1
487	20240118	113100	97421746	1872	1869	1872	1869	62
488	20240118	113000	97305833	1870	1870	1870	1870	0
489	20240118	112900	97305833	1870	1870	1870	1870	0
490	20240118	112800	97305833	1870	1872	1872	1853	2456
491	20240118	112700	92750177	1872	1872	1872	1872	0
492	20240118	112600	92750177	1872	1872	1872	1872	1
493	20240118	112500	92748305	1872	1872	1872	1872	1
494	20240118	112400	92746433	1872	1872	1872	1872	1
495	20240118	112300	92744561	1863	1863	1863	1863	269
496	20240118	112200	92243414	1863	1863	1863	1863	3
497	20240118	112100	92237825	1863	1863	1863	1863	2
498	20240118	112000	92234099	1863	1863	1863	1863	0
499	20240118	111900	92234099	1863	1873	1873	1863	6
500	20240118	111800	92222871	1863	1863	1863	1863	1
501	20240118	111700	92221008	1863	1873	1873	1863	151
502	20240118	111600	91938195	1873	1873	1873	1863	104
503	20240118	111500	91743433	1873	1873	1873	1873	1
504	20240118	111400	91741560	1863	1870	1870	1863	101
505	20240118	111300	91552697	1870	1870	1870	1870	1
506	20240118	111200	91550827	1873	1873	1873	1873	0
507	20240118	111100	91550827	1873	1873	1873	1873	0
508	20240118	111000	91550827	1873	1872	1873	1872	26
509	20240118	110900	91502132	1873	1873	1873	1873	150
510	20240118	110800	91221182	1873	1872	1873	1872	5
511	20240118	110700	91211821	1872	1870	1872	1870	12
512	20240118	110600	91189363	1873	1873	1873	1873	0
513	20240118	110500	91189363	1873	1870	1873	1870	1298
514	20240118	110400	88759219	1871	1871	1871	1871	0
515	20240118	110300	88759219	1871	1871	1871	1871	0
516	20240118	110200	88759219	1871	1871	1871	1871	0
517	20240118	110100	88759219	1871	1871	1871	1871	1
518	20240118	110000	88757348	1871	1871	1871	1871	0
519	20240118	105900	88757348	1871	1871	1871	1871	0
520	20240118	105800	88757348	1871	1871	1871	1871	2
521	20240118	105700	88753606	1871	1870	1871	1870	101
522	20240118	105600	88564735	1870	1854	1870	1853	31
523	20240118	105500	88507274	1872	1872	1872	1872	45
524	20240118	105400	88423034	1872	1872	1872	1872	10
525	20240118	105300	88404314	1853	1872	1874	1853	132
526	20240118	105200	88157587	1874	1857	1874	1851	562
527	20240118	105100	87111095	1877	1877	1877	1877	0
528	20240118	105000	87111095	1877	1876	1877	1855	13
529	20240118	104900	87086913	1877	1878	1879	1855	330
530	20240118	104800	86474477	1879	1847	1879	1845	24
531	20240118	104700	86429753	1879	1865	1879	1865	509
532	20240118	104600	85479950	1844	1858	1865	1843	2025
533	20240118	104500	81730465	1843	1843	1843	1843	0
534	20240118	104400	81730465	1843	1860	1860	1843	622
535	20240118	104300	80584102	1844	1844	1844	1844	1
536	20240118	104200	80582258	1843	1844	1844	1843	205
537	20240118	104100	80204392	1865	1865	1865	1865	15
538	20240118	104000	80176417	1866	1866	1866	1865	170
539	20240118	103900	79859198	1833	1841	1880	1833	5019
540	20240118	103800	70549702	1840	1840	1840	1840	945
541	20240118	103700	68810902	1840	1840	1840	1840	0
542	20240118	103600	68810902	1840	1840	1840	1840	0
543	20240118	103500	68810902	1840	1840	1840	1840	58
544	20240118	103400	68704182	1840	1840	1840	1840	0
545	20240118	103300	68704182	1840	1840	1840	1840	0
546	20240118	103200	68704182	1840	1839	1840	1839	30
547	20240118	103100	68649002	1839	1839	1839	1839	0
548	20240118	103000	68649002	1839	1839	1839	1839	5
549	20240118	102900	68639807	1839	1839	1839	1839	0
550	20240118	102800	68639807	1839	1839	1839	1839	0
551	20240118	102700	68639807	1839	1839	1839	1839	1061
552	20240118	102600	66688628	1828	1828	1828	1828	0
553	20240118	102500	66688628	1828	1828	1828	1828	0
554	20240118	102400	66688628	1828	1828	1828	1828	10
555	20240118	102300	66670348	1829	1829	1829	1829	149
556	20240118	102200	66397827	1840	1840	1840	1840	0
557	20240118	102100	66397827	1840	1840	1840	1840	375
558	20240118	102000	65707827	1840	1835	1840	1835	5
559	20240118	101900	65698647	1829	1829	1829	1829	6
560	20240118	101800	65687673	1835	1835	1835	1835	1
561	20240118	101700	65685838	1829	1835	1835	1829	320
562	20240118	101600	65100038	1835	1835	1835	1835	1
563	20240118	101500	65098203	1835	1835	1835	1835	140
564	20240118	101400	64841303	1835	1835	1835	1835	41
565	20240118	101300	64766068	1835	1835	1835	1835	80
566	20240118	101200	64619268	1838	1836	1838	1836	1693
567	20240118	101100	61509783	1836	1836	1836	1836	720
568	20240118	101000	60187863	1836	1836	1836	1836	400
569	20240118	100900	59453463	1836	1836	1836	1836	0
570	20240118	100800	59453463	1836	1836	1836	1836	1
571	20240118	100700	59451627	1827	1836	1836	1827	1203
572	20240118	100600	57253609	1836	1836	1836	1836	1
573	20240118	100500	57251773	1826	1830	1830	1826	611
574	20240118	100400	56134839	1830	1836	1836	1830	388
575	20240118	100300	55423599	1828	1828	1828	1828	952
576	20240118	100200	53683343	1836	1836	1836	1836	1
577	20240118	100100	53681507	1829	1829	1836	1829	7
578	20240118	100000	53668697	1829	1829	1829	1829	3
579	20240118	095900	53663210	1837	1837	1837	1837	0
580	20240118	095800	53663210	1837	1837	1837	1837	0
581	20240118	095700	53663210	1837	1837	1837	1837	1
582	20240118	095600	53661373	1837	1837	1837	1837	0
583	20240118	095500	53661373	1837	1828	1837	1828	1341
584	20240118	095400	51209760	1837	1837	1837	1837	1
585	20240118	095300	51207923	1828	1828	1828	1828	18
586	20240118	095200	51175019	1828	1828	1828	1828	0
587	20240118	095100	51175019	1828	1828	1828	1828	0
588	20240118	095000	51175019	1828	1828	1828	1828	0
589	20240118	094900	51175019	1828	1828	1828	1828	0
590	20240118	094800	51175019	1828	1828	1828	1828	100
591	20240118	094700	50992219	1828	1828	1828	1828	0
592	20240118	094600	50992219	1828	1828	1828	1828	0
593	20240118	094500	50992219	1828	1828	1828	1828	100
594	20240118	094400	50809419	1828	1828	1828	1828	0
595	20240118	094300	50809419	1828	1828	1828	1828	23
596	20240118	094200	50767375	1828	1824	1828	1824	168
597	20240118	094100	50460891	1824	1824	1824	1816	54
598	20240118	094000	50362403	1828	1828	1828	1825	424
599	20240118	093900	49588597	1825	1828	1828	1825	3
600	20240118	093800	49583116	1825	1828	1828	1825	159
601	20240118	093700	49292884	1828	1828	1828	1828	4
602	20240118	093600	49285572	1825	1825	1825	1825	183
603	20240118	093500	48951597	1825	1820	1825	1820	240
604	20240118	093400	48514482	1820	1820	1820	1820	111
605	20240118	093300	48312462	1820	1816	1820	1816	413
606	20240118	093200	47562028	1816	1816	1816	1807	773
607	20240118	093100	46163026	1816	1816	1816	1816	101
608	20240118	093000	45979610	1805	1805	1805	1805	300
609	20240118	092900	45438110	1804	1816	1816	1804	401
610	20240118	092800	44713386	1816	1816	1816	1816	1
611	20240118	092700	44711570	1816	1816	1816	1816	0
612	20240118	092600	44711570	1816	1816	1816	1816	6
613	20240118	092500	44700674	1816	1816	1816	1816	1
614	20240118	092400	44698858	1804	1804	1804	1804	3
615	20240118	092300	44693446	1816	1804	1816	1804	701
616	20240118	092200	43428830	1804	1803	1804	1803	100
617	20240118	092100	43248431	1814	1814	1814	1814	7
618	20240118	092000	43235733	1800	1804	1804	1800	115
619	20240118	091900	43028475	1816	1816	1816	1816	5
620	20240118	091800	43019395	1817	1817	1817	1817	3
621	20240118	091700	43013944	1806	1806	1806	1806	553
622	20240118	091600	42015226	1806	1818	1818	1806	504
623	20240118	091500	41104954	1820	1820	1820	1820	0
624	20240118	091400	41104954	1820	1820	1820	1820	1
625	20240118	091300	41103134	1799	1799	1799	1799	1
626	20240118	091200	41101335	1821	1820	1821	1820	1040
627	20240118	091100	39207518	1821	1821	1821	1821	0
628	20240118	091000	39207518	1821	1802	1821	1802	95
629	20240118	090900	39036214	1793	1793	1793	1793	349
630	20240118	090800	38410457	1792	1801	1801	1792	8187
631	20240118	090700	23677601	1801	1813	1813	1801	3170
632	20240118	090600	17952515	1813	1824	1824	1813	2888
633	20240118	090500	12710999	1824	1824	1824	1824	0
634	20240118	090400	12710999	1824	1824	1824	1824	477
635	20240118	090300	11840951	1824	1824	1824	1824	41
636	20240118	090200	11766167	1838	1835	1838	1825	923
637	20240118	090100	10069987	1825	1825	1825	1825	51
638	20240118	090000	9976912	1810	1824	1824	1810	5470