KissMeData/083470/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195500	156136807	1670	1670	1670	1670	1487
3	20240118	195400	156136807	1670	1670	1670	1670	0
4	20240118	195300	156136807	1670	1670	1670	1670	0
5	20240118	195200	156136807	1670	1670	1670	1670	0
6	20240118	195100	156136807	1670	1670	1670	1670	0
7	20240118	195000	156136807	1670	1670	1670	1670	0
8	20240118	194900	156136807	1670	1670	1670	1670	0
9	20240118	194800	156136807	1670	1670	1670	1670	0
10	20240118	194700	156136807	1670	1670	1670	1670	0
11	20240118	194600	156136807	1670	1670	1670	1670	0
12	20240118	194500	156136807	1670	1670	1670	1670	0
13	20240118	194400	156136807	1670	1670	1670	1670	0
14	20240118	194300	156136807	1670	1670	1670	1670	0
15	20240118	194200	156136807	1670	1670	1670	1670	0
16	20240118	194100	156136807	1670	1670	1670	1670	0
17	20240118	194000	156136807	1670	1670	1670	1670	0
18	20240118	193900	156136807	1670	1670	1670	1670	0
19	20240118	193800	156136807	1670	1670	1670	1670	0
20	20240118	193700	156136807	1670	1670	1670	1670	0
21	20240118	193600	156136807	1670	1670	1670	1670	0
22	20240118	193500	156136807	1670	1670	1670	1670	0
23	20240118	193400	156136807	1670	1670	1670	1670	0
24	20240118	193300	156136807	1670	1670	1670	1670	0
25	20240118	193200	156136807	1670	1670	1670	1670	0
26	20240118	193100	156136807	1670	1670	1670	1670	0
27	20240118	193000	156136807	1670	1670	1670	1670	0
28	20240118	192900	156136807	1670	1670	1670	1670	0
29	20240118	192800	156136807	1670	1670	1670	1670	0
30	20240118	192700	156136807	1670	1670	1670	1670	0
31	20240118	192600	156136807	1670	1670	1670	1670	0
32	20240118	192500	156136807	1670	1670	1670	1670	1487
33	20240118	192400	156136807	1670	1670	1670	1670	0
34	20240118	192300	156136807	1670	1670	1670	1670	0
35	20240118	192200	156136807	1670	1670	1670	1670	0
36	20240118	192100	156136807	1670	1670	1670	1670	0
37	20240118	192000	156136807	1670	1670	1670	1670	0
38	20240118	191900	156136807	1670	1670	1670	1670	0
39	20240118	191800	156136807	1670	1670	1670	1670	0
40	20240118	191700	156136807	1670	1670	1670	1670	0
41	20240118	191600	156136807	1670	1670	1670	1670	0
42	20240118	191500	156136807	1670	1670	1670	1670	0
43	20240118	191400	156136807	1670	1670	1670	1670	0
44	20240118	191300	156136807	1670	1670	1670	1670	0
45	20240118	191200	156136807	1670	1670	1670	1670	0
46	20240118	191100	156136807	1670	1670	1670	1670	0
47	20240118	191000	156136807	1670	1670	1670	1670	0
48	20240118	190900	156136807	1670	1670	1670	1670	0
49	20240118	190800	156136807	1670	1670	1670	1670	0
50	20240118	190700	156136807	1670	1670	1670	1670	0
51	20240118	190600	156136807	1670	1670	1670	1670	0
52	20240118	190500	156136807	1670	1670	1670	1670	0
53	20240118	190400	156136807	1670	1670	1670	1670	0
54	20240118	190300	156136807	1670	1670	1670	1670	0
55	20240118	190200	156136807	1670	1670	1670	1670	0
56	20240118	190100	156136807	1670	1670	1670	1670	0
57	20240118	190000	156136807	1670	1670	1670	1670	0
58	20240118	185900	156136807	1670	1670	1670	1670	0
59	20240118	185800	156136807	1670	1670	1670	1670	0
60	20240118	185700	156136807	1670	1670	1670	1670	0
61	20240118	185600	156136807	1670	1670	1670	1670	0
62	20240118	185500	156136807	1670	1670	1670	1670	1487
63	20240118	185400	156136807	1670	1670	1670	1670	0
64	20240118	185300	156136807	1670	1670	1670	1670	0
65	20240118	185200	156136807	1670	1670	1670	1670	0
66	20240118	185100	156136807	1670	1670	1670	1670	0
67	20240118	185000	156136807	1670	1670	1670	1670	0
68	20240118	184900	156136807	1670	1670	1670	1670	0
69	20240118	184800	156136807	1670	1670	1670	1670	0
70	20240118	184700	156136807	1670	1670	1670	1670	0
71	20240118	184600	156136807	1670	1670	1670	1670	0
72	20240118	184500	156136807	1670	1670	1670	1670	0
73	20240118	184400	156136807	1670	1670	1670	1670	0
74	20240118	184300	156136807	1670	1670	1670	1670	0
75	20240118	184200	156136807	1670	1670	1670	1670	0
76	20240118	184100	156136807	1670	1670	1670	1670	0
77	20240118	184000	156136807	1670	1670	1670	1670	0
78	20240118	183900	156136807	1670	1670	1670	1670	0
79	20240118	183800	156136807	1670	1670	1670	1670	0
80	20240118	183700	156136807	1670	1670	1670	1670	0
81	20240118	183600	156136807	1670	1670	1670	1670	0
82	20240118	183500	156136807	1670	1670	1670	1670	0
83	20240118	183400	156136807	1670	1670	1670	1670	0
84	20240118	183300	156136807	1670	1670	1670	1670	0
85	20240118	183200	156136807	1670	1670	1670	1670	0
86	20240118	183100	156136807	1670	1670	1670	1670	0
87	20240118	183000	156136807	1670	1670	1670	1670	0
88	20240118	182900	156136807	1670	1670	1670	1670	0
89	20240118	182800	156136807	1670	1670	1670	1670	0
90	20240118	182700	156136807	1670	1670	1670	1670	0
91	20240118	182600	156136807	1670	1670	1670	1670	0
92	20240118	182500	156136807	1670	1670	1670	1670	1487
93	20240118	182400	156136807	1670	1670	1670	1670	0
94	20240118	182300	156136807	1670	1670	1670	1670	0
95	20240118	182200	156136807	1670	1670	1670	1670	0
96	20240118	182100	156136807	1670	1670	1670	1670	0
97	20240118	182000	156136807	1670	1670	1670	1670	0
98	20240118	181900	156136807	1670	1670	1670	1670	0
99	20240118	181800	156136807	1670	1670	1670	1670	0
100	20240118	181700	156136807	1670	1670	1670	1670	0
101	20240118	181600	156136807	1670	1670	1670	1670	0
102	20240118	181500	156136807	1670	1670	1670	1670	0
103	20240118	181400	156136807	1670	1670	1670	1670	0
104	20240118	181300	156136807	1670	1670	1670	1670	0
105	20240118	181200	156136807	1670	1670	1670	1670	0
106	20240118	181100	156136807	1670	1670	1670	1670	0
107	20240118	181000	156136807	1670	1670	1670	1670	0
108	20240118	180900	156136807	1670	1670	1670	1670	0
109	20240118	180800	156136807	1670	1670	1670	1670	0
110	20240118	180700	156136807	1670	1670	1670	1670	0
111	20240118	180600	156136807	1670	1670	1670	1670	0
112	20240118	180500	156136807	1670	1670	1670	1670	0
113	20240118	180400	156136807	1670	1670	1670	1670	0
114	20240118	180300	156136807	1670	1670	1670	1670	0
115	20240118	180200	156136807	1670	1670	1670	1670	0
116	20240118	180100	156136807	1670	1670	1670	1670	0
117	20240118	180000	156136807	1670	1670	1670	1670	0
118	20240118	175900	156136807	1670	1670	1670	1670	0
119	20240118	175800	156136807	1670	1670	1670	1670	0
120	20240118	175700	156136807	1670	1670	1670	1670	0
121	20240118	175600	156136807	1670	1670	1670	1670	0
122	20240118	175500	156136807	1670	1670	1670	1670	1487
123	20240118	175400	156136807	1670	1670	1670	1670	0
124	20240118	175300	156136807	1670	1670	1670	1670	0
125	20240118	175200	156136807	1670	1670	1670	1670	0
126	20240118	175100	156136807	1670	1670	1670	1670	0
127	20240118	175000	156136807	1670	1670	1670	1670	0
128	20240118	174900	156136807	1670	1670	1670	1670	0
129	20240118	174800	156136807	1670	1670	1670	1670	0
130	20240118	174700	156136807	1670	1670	1670	1670	0
131	20240118	174600	156136807	1670	1670	1670	1670	0
132	20240118	174500	156136807	1670	1670	1670	1670	0
133	20240118	174400	156136807	1670	1670	1670	1670	0
134	20240118	174300	156136807	1670	1670	1670	1670	0
135	20240118	174200	156136807	1670	1670	1670	1670	0
136	20240118	174100	156136807	1670	1670	1670	1670	0
137	20240118	174000	156136807	1670	1670	1670	1670	0
138	20240118	173900	156136807	1670	1670	1670	1670	0
139	20240118	173800	156136807	1670	1670	1670	1670	0
140	20240118	173700	156136807	1670	1670	1670	1670	0
141	20240118	173600	156136807	1670	1670	1670	1670	0
142	20240118	173500	156136807	1670	1670	1670	1670	0
143	20240118	173400	156136807	1670	1670	1670	1670	0
144	20240118	173300	156136807	1670	1670	1670	1670	0
145	20240118	173200	156136807	1670	1670	1670	1670	0
146	20240118	173100	156136807	1670	1670	1670	1670	0
147	20240118	173000	156136807	1670	1670	1670	1670	0
148	20240118	172900	156136807	1670	1670	1670	1670	0
149	20240118	172800	156136807	1670	1670	1670	1670	0
150	20240118	172700	156136807	1670	1670	1670	1670	0
151	20240118	172600	156136807	1670	1670	1670	1670	0
152	20240118	172500	156136807	1670	1670	1670	1670	1487
153	20240118	172400	156136807	1670	1670	1670	1670	0
154	20240118	172300	156136807	1670	1670	1670	1670	0
155	20240118	172200	156136807	1670	1670	1670	1670	0
156	20240118	172100	156136807	1670	1670	1670	1670	0
157	20240118	172000	156136807	1670	1670	1670	1670	0
158	20240118	171900	156136807	1670	1670	1670	1670	0
159	20240118	171800	156136807	1670	1670	1670	1670	0
160	20240118	171700	156136807	1670	1670	1670	1670	0
161	20240118	171600	156136807	1670	1670	1670	1670	0
162	20240118	171500	156136807	1670	1670	1670	1670	0
163	20240118	171400	156136807	1670	1670	1670	1670	0
164	20240118	171300	156136807	1670	1670	1670	1670	0
165	20240118	171200	156136807	1670	1670	1670	1670	0
166	20240118	171100	156136807	1670	1670	1670	1670	0
167	20240118	171000	156136807	1670	1670	1670	1670	0
168	20240118	170900	156136807	1670	1670	1670	1670	0
169	20240118	170800	156136807	1670	1670	1670	1670	0
170	20240118	170700	156136807	1670	1670	1670	1670	0
171	20240118	170600	156136807	1670	1670	1670	1670	0
172	20240118	170500	156136807	1670	1670	1670	1670	0
173	20240118	170400	156136807	1670	1670	1670	1670	0
174	20240118	170300	156136807	1670	1670	1670	1670	0
175	20240118	170200	156136807	1670	1670	1670	1670	0
176	20240118	170100	156136807	1670	1670	1670	1670	0
177	20240118	170000	156136807	1670	1670	1670	1670	0
178	20240118	165900	156136807	1670	1670	1670	1670	0
179	20240118	165800	156136807	1670	1670	1670	1670	0
180	20240118	165700	156136807	1670	1670	1670	1670	0
181	20240118	165600	156136807	1670	1670	1670	1670	0
182	20240118	165500	156136807	1670	1670	1670	1670	1487
183	20240118	165400	156136807	1670	1670	1670	1670	0
184	20240118	165300	156136807	1670	1670	1670	1670	0
185	20240118	165200	156136807	1670	1670	1670	1670	0
186	20240118	165100	156136807	1670	1670	1670	1670	0
187	20240118	165000	156136807	1670	1670	1670	1670	0
188	20240118	164900	156136807	1670	1670	1670	1670	0
189	20240118	164800	156136807	1670	1670	1670	1670	0
190	20240118	164700	156136807	1670	1670	1670	1670	0
191	20240118	164600	156136807	1670	1670	1670	1670	0
192	20240118	164500	156136807	1670	1670	1670	1670	0
193	20240118	164400	156136807	1670	1670	1670	1670	0
194	20240118	164300	156136807	1670	1670	1670	1670	0
195	20240118	164200	156136807	1670	1670	1670	1670	0
196	20240118	164100	156136807	1670	1670	1670	1670	0
197	20240118	164000	156136807	1670	1670	1670	1670	0
198	20240118	163900	156136807	1670	1670	1670	1670	0
199	20240118	163800	156136807	1670	1670	1670	1670	0
200	20240118	163700	156136807	1670	1670	1670	1670	0
201	20240118	163600	156136807	1670	1670	1670	1670	0
202	20240118	163500	156136807	1670	1670	1670	1670	0
203	20240118	163400	156136807	1670	1670	1670	1670	0
204	20240118	163300	156136807	1670	1670	1670	1670	0
205	20240118	163200	156136807	1670	1670	1670	1670	0
206	20240118	163100	156136807	1670	1670	1670	1670	0
207	20240118	163000	156136807	1670	1670	1670	1670	0
208	20240118	162900	156136807	1670	1670	1670	1670	0
209	20240118	162800	156136807	1670	1670	1670	1670	0
210	20240118	162700	156136807	1670	1670	1670	1670	0
211	20240118	162600	156136807	1670	1670	1670	1670	0
212	20240118	162500	156136807	1670	1670	1670	1670	1487
213	20240118	162400	156136807	1670	1670	1670	1670	0
214	20240118	162300	156136807	1670	1670	1670	1670	0
215	20240118	162200	156136807	1670	1670	1670	1670	0
216	20240118	162100	156136807	1670	1670	1670	1670	0
217	20240118	162000	156136807	1670	1670	1670	1670	0
218	20240118	161900	156136807	1670	1670	1670	1670	0
219	20240118	161800	156136807	1670	1670	1670	1670	0
220	20240118	161700	156136807	1670	1670	1670	1670	0
221	20240118	161600	156136807	1670	1670	1670	1670	0
222	20240118	161500	156136807	1670	1670	1670	1670	0
223	20240118	161400	156136807	1670	1670	1670	1670	0
224	20240118	161300	156136807	1670	1670	1670	1670	0
225	20240118	161200	156136807	1670	1670	1670	1670	0
226	20240118	161100	156136807	1670	1670	1670	1670	0
227	20240118	161000	156136807	1670	1670	1670	1670	0
228	20240118	160900	156136807	1670	1670	1670	1670	0
229	20240118	160800	156136807	1670	1670	1670	1670	0
230	20240118	160700	156136807	1670	1670	1670	1670	0
231	20240118	160600	156136807	1670	1670	1670	1670	0
232	20240118	160500	156136807	1670	1670	1670	1670	0
233	20240118	160400	156136807	1670	1670	1670	1670	0
234	20240118	160300	156136807	1670	1670	1670	1670	0
235	20240118	160200	156136807	1670	1670	1670	1670	0
236	20240118	160100	156136807	1670	1670	1670	1670	0
237	20240118	160000	156136807	1670	1670	1670	1670	0
238	20240118	155900	156136807	1670	1670	1670	1670	0
239	20240118	155800	156136807	1670	1670	1670	1670	0
240	20240118	155700	156136807	1670	1670	1670	1670	0
241	20240118	155600	156136807	1670	1670	1670	1670	0
242	20240118	155500	156136807	1670	1670	1670	1670	1487
243	20240118	155400	156136807	1670	1670	1670	1670	0
244	20240118	155300	156136807	1670	1670	1670	1670	0
245	20240118	155200	156136807	1670	1670	1670	1670	0
246	20240118	155100	156136807	1670	1670	1670	1670	0
247	20240118	155000	156136807	1670	1670	1670	1670	0
248	20240118	154900	156136807	1670	1670	1670	1670	0
249	20240118	154800	156136807	1670	1670	1670	1670	0
250	20240118	154700	156136807	1670	1670	1670	1670	0
251	20240118	154600	156136807	1670	1670	1670	1670	0
252	20240118	154500	156136807	1670	1670	1670	1670	0
253	20240118	154400	156136807	1670	1670	1670	1670	0
254	20240118	154300	156136807	1670	1670	1670	1670	0
255	20240118	154200	156136807	1670	1670	1670	1670	0
256	20240118	154100	156136807	1670	1670	1670	1670	0
257	20240118	154000	156136807	1670	1670	1670	1670	0
258	20240118	153900	156136807	1670	1670	1670	1670	0
259	20240118	153800	156136807	1670	1670	1670	1670	0
260	20240118	153700	156136807	1670	1670	1670	1670	0
261	20240118	153600	156136807	1670	1670	1670	1670	0
262	20240118	153500	156136807	1670	1670	1670	1670	0
263	20240118	153400	156136807	1670	1670	1670	1670	0
264	20240118	153300	156136807	1670	1670	1670	1670	0
265	20240118	153200	156136807	1670	1670	1670	1670	0
266	20240118	153100	156136807	1670	1670	1670	1670	0
267	20240118	153000	156136807	1670	1670	1670	1670	1487
268	20240118	152900	153653517	1662	1662	1662	1662	0
269	20240118	152800	153653517	1662	1662	1662	1662	0
270	20240118	152700	153653517	1662	1662	1662	1662	0
271	20240118	152600	153653517	1662	1662	1662	1662	0
272	20240118	152500	153653517	1662	1662	1662	1662	0
273	20240118	152400	153653517	1662	1662	1662	1662	0
274	20240118	152300	153653517	1662	1662	1662	1662	0
275	20240118	152200	153653517	1662	1662	1662	1662	0
276	20240118	152100	153653517	1662	1662	1662	1662	0
277	20240118	152000	153653517	1662	1662	1662	1662	0
278	20240118	151900	153653517	1662	1662	1662	1662	15
279	20240118	151800	153628587	1663	1663	1663	1663	15
280	20240118	151700	153603642	1670	1670	1670	1670	0
281	20240118	151600	153603642	1670	1670	1670	1670	0
282	20240118	151500	153603642	1670	1670	1670	1670	100
283	20240118	151400	153436642	1670	1670	1670	1670	0
284	20240118	151300	153436642	1670	1670	1670	1670	0
285	20240118	151200	153436642	1670	1670	1670	1670	0
286	20240118	151100	153436642	1670	1668	1670	1665	15
287	20240118	151000	153411623	1669	1668	1669	1668	4
288	20240118	150900	153404949	1668	1666	1668	1666	785
289	20240118	150800	152096234	1667	1667	1667	1667	2
290	20240118	150700	152092900	1667	1667	1667	1667	0
291	20240118	150600	152092900	1667	1667	1667	1667	0
292	20240118	150500	152092900	1667	1667	1667	1667	0
293	20240118	150400	152092900	1667	1661	1667	1660	71
294	20240118	150300	151974884	1662	1662	1662	1662	1
295	20240118	150200	151973222	1660	1661	1661	1660	37
296	20240118	150100	151911801	1662	1662	1662	1660	29
297	20240118	150000	151863639	1667	1667	1667	1667	0
298	20240118	145900	151863639	1667	1667	1667	1667	0
299	20240118	145800	151863639	1667	1667	1667	1667	0
300	20240118	145700	151863639	1667	1667	1667	1667	76
301	20240118	145600	151736947	1668	1668	1668	1668	0
302	20240118	145500	151736947	1668	1668	1668	1668	0
303	20240118	145400	151736947	1668	1668	1668	1668	0
304	20240118	145300	151736947	1668	1668	1668	1668	0
305	20240118	145200	151736947	1668	1668	1668	1668	0
306	20240118	145100	151736947	1668	1668	1668	1668	0
307	20240118	145000	151736947	1668	1668	1668	1668	0
308	20240118	144900	151736947	1668	1668	1668	1668	0
309	20240118	144800	151736947	1668	1668	1668	1668	0
310	20240118	144700	151736947	1668	1668	1668	1668	0
311	20240118	144600	151736947	1668	1668	1668	1668	0
312	20240118	144500	151736947	1668	1668	1668	1668	0
313	20240118	144400	151736947	1668	1668	1668	1668	0
314	20240118	144300	151736947	1668	1668	1668	1668	0
315	20240118	144200	151736947	1668	1668	1668	1668	69
316	20240118	144100	151621855	1668	1668	1668	1668	0
317	20240118	144000	151621855	1668	1668	1668	1668	0
318	20240118	143900	151621855	1668	1668	1668	1668	1
319	20240118	143800	151620187	1661	1661	1661	1661	0
320	20240118	143700	151620187	1661	1661	1661	1661	200
321	20240118	143600	151287987	1668	1668	1668	1668	1
322	20240118	143500	151286319	1660	1660	1660	1660	0
323	20240118	143400	151286319	1660	1660	1660	1660	0
324	20240118	143300	151286319	1660	1661	1661	1660	1540
325	20240118	143200	148729333	1661	1665	1665	1661	1541
326	20240118	143100	146168224	1671	1671	1671	1671	0
327	20240118	143000	146168224	1671	1671	1671	1671	0
328	20240118	142900	146168224	1671	1671	1671	1671	0
329	20240118	142800	146168224	1671	1671	1671	1671	49
330	20240118	142700	146086345	1671	1671	1671	1671	0
331	20240118	142600	146086345	1671	1671	1671	1671	0
332	20240118	142500	146086345	1671	1671	1671	1671	0
333	20240118	142400	146086345	1671	1671	1671	1671	0
334	20240118	142300	146086345	1671	1671	1671	1671	0
335	20240118	142200	146086345	1671	1671	1671	1671	50
336	20240118	142100	146002795	1674	1674	1674	1674	0
337	20240118	142000	146002795	1674	1674	1674	1674	0
338	20240118	141900	146002795	1674	1674	1674	1674	0
339	20240118	141800	146002795	1674	1674	1674	1674	0
340	20240118	141700	146002795	1674	1674	1674	1674	0
341	20240118	141600	146002795	1674	1674	1674	1674	0
342	20240118	141500	146002795	1674	1674	1674	1674	0
343	20240118	141400	146002795	1674	1674	1674	1674	0
344	20240118	141300	146002795	1674	1673	1674	1673	40
345	20240118	141200	145935868	1656	1659	1668	1656	823
346	20240118	141100	144572723	1678	1678	1678	1678	0
347	20240118	141000	144572723	1678	1678	1678	1678	0
348	20240118	140900	144572723	1678	1678	1678	1678	0
349	20240118	140800	144572723	1678	1678	1678	1678	0
350	20240118	140700	144572723	1678	1672	1678	1672	100
351	20240118	140600	144405242	1678	1678	1678	1678	0
352	20240118	140500	144405242	1678	1669	1678	1669	110
353	20240118	140400	144221594	1670	1667	1670	1667	220
354	20240118	140300	143854824	1666	1661	1666	1661	115
355	20240118	140200	143663354	1661	1661	1661	1661	0
356	20240118	140100	143663354	1661	1661	1661	1661	0
357	20240118	140000	143663354	1661	1661	1661	1661	26
358	20240118	135900	143620168	1661	1661	1661	1661	0
359	20240118	135800	143620168	1661	1660	1661	1659	29
360	20240118	135700	143572006	1661	1661	1661	1661	1
361	20240118	135600	143570345	1667	1667	1667	1667	0
362	20240118	135500	143570345	1667	1667	1667	1667	0
363	20240118	135400	143570345	1667	1664	1667	1664	42
364	20240118	135300	143500408	1650	1665	1665	1650	1000
365	20240118	135200	141848212	1666	1669	1669	1666	8
366	20240118	135100	141834874	1684	1684	1684	1684	0
367	20240118	135000	141834874	1684	1684	1684	1684	0
368	20240118	134900	141834874	1684	1684	1684	1684	0
369	20240118	134800	141834874	1684	1684	1684	1684	1
370	20240118	134700	141833190	1670	1684	1685	1670	12
371	20240118	134600	141812995	1685	1681	1685	1681	22
372	20240118	134500	141775998	1668	1672	1672	1668	1285
373	20240118	134400	139629450	1675	1675	1675	1675	0
374	20240118	134300	139629450	1675	1675	1675	1675	0
375	20240118	134200	139629450	1675	1675	1675	1675	0
376	20240118	134100	139629450	1675	1675	1675	1675	1
377	20240118	134000	139627775	1687	1687	1687	1687	0
378	20240118	133900	139627775	1687	1687	1687	1687	1
379	20240118	133800	139626088	1679	1679	1679	1679	0
380	20240118	133700	139626088	1679	1679	1679	1679	0
381	20240118	133600	139626088	1679	1682	1682	1679	1093
382	20240118	133500	137789825	1690	1690	1690	1690	0
383	20240118	133400	137789825	1690	1690	1690	1690	0
384	20240118	133300	137789825	1690	1690	1690	1690	0
385	20240118	133200	137789825	1690	1690	1690	1690	0
386	20240118	133100	137789825	1690	1690	1690	1690	0
387	20240118	133000	137789825	1690	1690	1690	1690	0
388	20240118	132900	137789825	1690	1690	1690	1690	197
389	20240118	132800	137456895	1690	1690	1690	1690	0
390	20240118	132700	137456895	1690	1690	1690	1690	0
391	20240118	132600	137456895	1690	1690	1690	1690	1
392	20240118	132500	137455205	1683	1683	1683	1683	0
393	20240118	132400	137455205	1683	1683	1683	1683	0
394	20240118	132300	137455205	1683	1683	1683	1683	0
395	20240118	132200	137455205	1683	1683	1683	1683	10
396	20240118	132100	137438375	1690	1690	1690	1690	0
397	20240118	132000	137438375	1690	1690	1690	1690	1
398	20240118	131900	137436685	1683	1683	1683	1683	500
399	20240118	131800	136595185	1683	1683	1683	1683	588
400	20240118	131700	135605581	1684	1684	1684	1684	0
401	20240118	131600	135605581	1684	1684	1684	1684	60
402	20240118	131500	135504541	1691	1691	1691	1691	0
403	20240118	131400	135504541	1691	1691	1691	1691	0
404	20240118	131300	135504541	1691	1691	1691	1691	0
405	20240118	131200	135504541	1691	1691	1691	1691	0
406	20240118	131100	135504541	1691	1691	1691	1691	0
407	20240118	131000	135504541	1691	1691	1691	1691	0
408	20240118	130900	135504541	1691	1684	1691	1684	951
409	20240118	130800	133903050	1691	1691	1691	1691	0
410	20240118	130700	133903050	1691	1685	1691	1685	5
411	20240118	130600	133894613	1685	1685	1685	1685	0
412	20240118	130500	133894613	1685	1685	1685	1685	0
413	20240118	130400	133894613	1685	1685	1685	1685	0
414	20240118	130300	133894613	1685	1683	1685	1683	2055
415	20240118	130200	130436044	1685	1685	1685	1685	225
416	20240118	130100	130056919	1685	1685	1685	1685	0
417	20240118	130000	130056919	1685	1685	1685	1685	0
418	20240118	125900	130056919	1685	1685	1685	1685	0
419	20240118	125800	130056919	1685	1685	1685	1685	0
420	20240118	125700	130056919	1685	1685	1685	1685	0
421	20240118	125600	130056919	1685	1685	1685	1685	0
422	20240118	125500	130056919	1685	1685	1685	1685	0
423	20240118	125400	130056919	1685	1685	1685	1685	430
424	20240118	125300	129332369	1685	1685	1685	1685	0
425	20240118	125200	129332369	1685	1685	1685	1685	0
426	20240118	125100	129332369	1685	1685	1685	1685	0
427	20240118	125000	129332369	1685	1685	1685	1685	0
428	20240118	124900	129332369	1685	1685	1685	1685	0
429	20240118	124800	129332369	1685	1685	1685	1685	0
430	20240118	124700	129332369	1685	1685	1685	1685	0
431	20240118	124600	129332369	1685	1685	1685	1685	0
432	20240118	124500	129332369	1685	1685	1685	1685	0
433	20240118	124400	129332369	1685	1685	1685	1685	0
434	20240118	124300	129332369	1685	1685	1685	1685	0
435	20240118	124200	129332369	1685	1685	1685	1685	300
436	20240118	124100	128826869	1685	1685	1685	1685	0
437	20240118	124000	128826869	1685	1687	1687	1685	570
438	20240118	123900	127866141	1692	1692	1692	1692	0
439	20240118	123800	127866141	1692	1692	1692	1692	0
440	20240118	123700	127866141	1692	1692	1692	1692	0
441	20240118	123600	127866141	1692	1692	1692	1692	0
442	20240118	123500	127866141	1692	1692	1692	1692	0
443	20240118	123400	127866141	1692	1687	1692	1687	951
444	20240118	123300	126261799	1693	1693	1693	1693	0
445	20240118	123200	126261799	1693	1693	1693	1693	0
446	20240118	123100	126261799	1693	1693	1693	1693	0
447	20240118	123000	126261799	1693	1693	1693	1693	0
448	20240118	122900	126261799	1693	1693	1693	1693	0
449	20240118	122800	126261799	1693	1693	1693	1693	0
450	20240118	122700	126261799	1693	1693	1693	1693	0
451	20240118	122600	126261799	1693	1693	1693	1693	0
452	20240118	122500	126261799	1693	1693	1693	1693	0
453	20240118	122400	126261799	1693	1693	1693	1693	1
454	20240118	122300	126260106	1687	1687	1687	1687	111
455	20240118	122200	126072849	1693	1693	1693	1693	0
456	20240118	122100	126072849	1693	1693	1693	1693	0
457	20240118	122000	126072849	1693	1693	1693	1693	0
458	20240118	121900	126072849	1693	1693	1693	1693	0
459	20240118	121800	126072849	1693	1693	1693	1693	0
460	20240118	121700	126072849	1693	1693	1693	1693	0
461	20240118	121600	126072849	1693	1693	1693	1693	0
462	20240118	121500	126072849	1693	1693	1693	1693	0
463	20240118	121400	126072849	1693	1693	1693	1693	0
464	20240118	121300	126072849	1693	1693	1693	1693	5
465	20240118	121200	126064384	1693	1693	1693	1693	0
466	20240118	121100	126064384	1693	1688	1693	1688	100
467	20240118	121000	125895569	1688	1688	1688	1688	0
468	20240118	120900	125895569	1688	1688	1688	1688	5
469	20240118	120800	125887129	1688	1688	1688	1688	198
470	20240118	120700	125552905	1688	1688	1688	1688	3
471	20240118	120600	125547841	1693	1693	1693	1693	0
472	20240118	120500	125547841	1693	1693	1693	1693	0
473	20240118	120400	125547841	1693	1693	1693	1693	0
474	20240118	120300	125547841	1693	1693	1693	1693	0
475	20240118	120200	125547841	1693	1693	1693	1693	0
476	20240118	120100	125547841	1693	1692	1693	1692	570
477	20240118	120000	124583390	1692	1692	1692	1692	0
478	20240118	115900	124583390	1692	1692	1692	1692	0
479	20240118	115800	124583390	1692	1692	1692	1692	0
480	20240118	115700	124583390	1692	1692	1692	1692	0
481	20240118	115600	124583390	1692	1692	1692	1692	1
482	20240118	115500	124581698	1685	1685	1685	1685	1
483	20240118	115400	124580013	1693	1693	1693	1693	0
484	20240118	115300	124580013	1693	1693	1693	1693	0
485	20240118	115200	124580013	1693	1693	1693	1693	0
486	20240118	115100	124580013	1693	1693	1693	1693	0
487	20240118	115000	124580013	1693	1693	1693	1693	0
488	20240118	114900	124580013	1693	1693	1693	1693	0
489	20240118	114800	124580013	1693	1693	1693	1693	0
490	20240118	114700	124580013	1693	1693	1693	1693	0
491	20240118	114600	124580013	1693	1693	1693	1693	0
492	20240118	114500	124580013	1693	1693	1693	1693	10
493	20240118	114400	124563083	1693	1693	1693	1693	0
494	20240118	114300	124563083	1693	1693	1693	1693	0
495	20240118	114200	124563083	1693	1693	1693	1693	0
496	20240118	114100	124563083	1693	1693	1693	1693	0
497	20240118	114000	124563083	1693	1693	1693	1693	1
498	20240118	113900	124561390	1690	1690	1690	1690	20
499	20240118	113800	124527590	1693	1690	1693	1683	2400
500	20240118	113700	120477415	1693	1693	1693	1693	0
501	20240118	113600	120477415	1693	1693	1693	1693	0
502	20240118	113500	120477415	1693	1693	1693	1693	0
503	20240118	113400	120477415	1693	1693	1693	1693	0
504	20240118	113300	120477415	1693	1693	1693	1693	0
505	20240118	113200	120477415	1693	1693	1693	1693	0
506	20240118	113100	120477415	1693	1693	1693	1693	0
507	20240118	113000	120477415	1693	1693	1693	1693	0
508	20240118	112900	120477415	1693	1693	1693	1693	0
509	20240118	112800	120477415	1693	1693	1693	1693	0
510	20240118	112700	120477415	1693	1693	1693	1693	0
511	20240118	112600	120477415	1693	1693	1693	1693	1
512	20240118	112500	120475722	1694	1694	1694	1694	0
513	20240118	112400	120475722	1694	1694	1694	1694	0
514	20240118	112300	120475722	1694	1694	1694	1694	0
515	20240118	112200	120475722	1694	1694	1694	1694	0
516	20240118	112100	120475722	1694	1694	1694	1694	0
517	20240118	112000	120475722	1694	1694	1694	1694	0
518	20240118	111900	120475722	1694	1694	1694	1694	0
519	20240118	111800	120475722	1694	1694	1694	1694	0
520	20240118	111700	120475722	1694	1694	1694	1694	0
521	20240118	111600	120475722	1694	1693	1694	1693	100
522	20240118	111500	120306327	1694	1694	1694	1694	0
523	20240118	111400	120306327	1694	1694	1694	1694	0
524	20240118	111300	120306327	1694	1694	1694	1694	0
525	20240118	111200	120306327	1694	1694	1694	1694	0
526	20240118	111100	120306327	1694	1685	1694	1685	151
527	20240118	111000	120051883	1694	1694	1694	1685	158
528	20240118	110900	119785563	1685	1690	1690	1685	50
529	20240118	110800	119701263	1694	1694	1694	1694	111
530	20240118	110700	119513229	1694	1688	1694	1685	958
531	20240118	110600	117896587	1688	1688	1688	1688	579
532	20240118	110500	116919235	1689	1689	1692	1689	24
533	20240118	110400	116878696	1689	1689	1689	1689	0
534	20240118	110300	116878696	1689	1689	1689	1689	3
535	20240118	110200	116873629	1692	1692	1692	1692	0
536	20240118	110100	116873629	1692	1692	1692	1692	55
537	20240118	110000	116780569	1692	1692	1692	1692	0
538	20240118	105900	116780569	1692	1692	1692	1692	4723
539	20240118	105800	108789253	1692	1692	1692	1692	0
540	20240118	105700	108789253	1692	1692	1692	1692	1140
541	20240118	105600	106860373	1692	1692	1692	1692	0
542	20240118	105500	106860373	1692	1692	1692	1692	0
543	20240118	105400	106860373	1692	1693	1693	1692	60
544	20240118	105300	106758823	1693	1693	1693	1693	23
545	20240118	105200	106719884	1693	1693	1693	1693	5
546	20240118	105100	106711419	1693	1694	1694	1693	21
547	20240118	105000	106675847	1694	1691	1694	1690	1550
548	20240118	104900	104055245	1690	1686	1690	1686	1218
549	20240118	104800	101998323	1684	1683	1684	1683	264
550	20240118	104700	101553808	1684	1684	1684	1684	0
551	20240118	104600	101553808	1684	1684	1684	1684	58
552	20240118	104500	101456136	1684	1684	1684	1684	0
553	20240118	104400	101456136	1684	1685	1685	1684	739
554	20240118	104300	100211657	1684	1684	1684	1684	0
555	20240118	104200	100211657	1684	1684	1684	1684	0
556	20240118	104100	100211657	1684	1686	1688	1684	294
557	20240118	104000	99716548	1686	1686	1686	1686	0
558	20240118	103900	99716548	1686	1685	1686	1685	301
559	20240118	103800	99209362	1685	1685	1685	1685	20
560	20240118	103700	99175662	1686	1686	1686	1686	0
561	20240118	103600	99175662	1686	1686	1686	1686	0
562	20240118	103500	99175662	1686	1686	1686	1686	18
563	20240118	103400	99145314	1686	1686	1686	1686	0
564	20240118	103300	99145314	1686	1689	1689	1686	37
565	20240118	103200	99082827	1689	1689	1689	1689	113
566	20240118	103100	98891970	1689	1689	1689	1689	1
567	20240118	103000	98890281	1688	1686	1688	1686	2105
568	20240118	102900	95340385	1685	1685	1685	1685	500
569	20240118	102800	94497885	1681	1681	1681	1681	0
570	20240118	102700	94497885	1681	1681	1681	1681	0
571	20240118	102600	94497885	1681	1681	1681	1681	0
572	20240118	102500	94497885	1681	1681	1681	1681	0
573	20240118	102400	94497885	1681	1681	1681	1681	0
574	20240118	102300	94497885	1681	1681	1681	1681	0
575	20240118	102200	94497885	1681	1681	1681	1681	70
576	20240118	102100	94380215	1682	1682	1682	1682	0
577	20240118	102000	94380215	1682	1684	1684	1682	200
578	20240118	101900	94043770	1682	1682	1682	1682	0
579	20240118	101800	94043770	1682	1682	1682	1682	0
580	20240118	101700	94043770	1682	1682	1682	1682	0
581	20240118	101600	94043770	1682	1687	1687	1682	98
582	20240118	101500	93878929	1689	1688	1689	1688	956
583	20240118	101400	92264295	1688	1688	1688	1688	1
584	20240118	101300	92262607	1685	1685	1685	1685	80
585	20240118	101200	92127807	1687	1687	1687	1687	0
586	20240118	101100	92127807	1687	1686	1687	1686	6205
587	20240118	101000	81660472	1687	1687	1687	1687	0
588	20240118	100900	81660472	1687	1687	1687	1687	415
589	20240118	100800	80960367	1687	1686	1687	1686	700
590	20240118	100700	79779777	1686	1686	1686	1686	0
591	20240118	100600	79779777	1686	1686	1686	1686	0
592	20240118	100500	79779777	1686	1686	1686	1686	0
593	20240118	100400	79779777	1686	1686	1686	1686	0
594	20240118	100300	79779777	1686	1686	1686	1686	0
595	20240118	100200	79779777	1686	1686	1686	1686	5
596	20240118	100100	79771347	1685	1685	1685	1685	29
597	20240118	100000	79722482	1685	1685	1685	1685	4
598	20240118	095900	79715742	1685	1685	1685	1685	0
599	20240118	095800	79715742	1685	1678	1685	1678	4242
600	20240118	095700	72582404	1679	1677	1679	1677	517
601	20240118	095600	71714624	1677	1677	1677	1677	137
602	20240118	095500	71484875	1678	1678	1678	1678	0
603	20240118	095400	71484875	1678	1678	1678	1678	1
604	20240118	095300	71483197	1669	1669	1669	1669	60
605	20240118	095200	71383057	1669	1678	1678	1669	32
606	20240118	095100	71329640	1670	1670	1670	1670	0
607	20240118	095000	71329640	1670	1670	1670	1670	0
608	20240118	094900	71329640	1670	1670	1670	1670	6152
609	20240118	094800	61055800	1670	1670	1670	1670	400
610	20240118	094700	60387800	1679	1679	1679	1679	0
611	20240118	094600	60387800	1679	1679	1679	1679	0
612	20240118	094500	60387800	1679	1679	1679	1679	0
613	20240118	094400	60387800	1679	1679	1679	1679	95
614	20240118	094300	60228295	1679	1679	1679	1679	0
615	20240118	094200	60228295	1679	1679	1679	1679	0
616	20240118	094100	60228295	1679	1679	1679	1679	101
617	20240118	094000	60058716	1669	1669	1669	1669	1
618	20240118	093900	60057047	1682	1682	1682	1682	0
619	20240118	093800	60057047	1682	1678	1682	1678	7628
620	20240118	093700	47248955	1678	1678	1678	1678	1
621	20240118	093600	47247277	1678	1670	1678	1670	7052
622	20240118	093500	35468380	1669	1669	1669	1669	10162
623	20240118	093400	18508002	1669	1669	1669	1669	0
624	20240118	093300	18508002	1669	1669	1669	1669	0
625	20240118	093200	18508002	1669	1669	1669	1669	0
626	20240118	093100	18508002	1669	1669	1669	1669	0
627	20240118	093000	18508002	1669	1659	1669	1659	2
628	20240118	092900	18504674	1669	1669	1669	1669	300
629	20240118	092800	18003974	1669	1669	1669	1669	502
630	20240118	092700	17166136	1658	1658	1658	1658	0
631	20240118	092600	17166136	1658	1658	1658	1658	0
632	20240118	092500	17166136	1658	1658	1658	1658	0
633	20240118	092400	17166136	1658	1673	1673	1658	1050
634	20240118	092300	15424486	1673	1672	1673	1672	556
635	20240118	092200	14494383	1672	1671	1672	1671	700
636	20240118	092100	13324242	1671	1671	1671	1671	1
637	20240118	092000	13322571	1672	1672	1672	1672	298
638	20240118	091900	12824315	1672	1672	1672	1672	365
639	20240118	091800	12214035	1672	1672	1672	1672	0
640	20240118	091700	12214035	1672	1672	1672	1672	0
641	20240118	091600	12214035	1672	1672	1672	1672	3
642	20240118	091500	12209019	1658	1659	1672	1658	2976
643	20240118	091400	7265798	1660	1660	1660	1660	1
644	20240118	091300	7264138	1661	1661	1661	1661	0
645	20240118	091200	7264138	1661	1661	1661	1661	0
646	20240118	091100	7264138	1661	1661	1661	1661	22
647	20240118	091000	7227596	1661	1661	1661	1661	438
648	20240118	090900	6500078	1661	1661	1661	1661	0
649	20240118	090800	6500078	1661	1661	1661	1661	99
650	20240118	090700	6335639	1658	1661	1661	1658	290
651	20240118	090600	5854066	1661	1672	1672	1661	51
652	20240118	090500	5768805	1661	1668	1672	1661	235
653	20240118	090400	5376972	1672	1672	1672	1672	0
654	20240118	090300	5376972	1672	1669	1672	1669	27
655	20240118	090200	5331886	1668	1660	1668	1660	1740
656	20240118	090100	2433867	1658	1657	1658	1657	1130
657	20240118	090000	561222	1641	1641	1641	1641	342