KissMeData/083660/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195600	68850363	1400	1400	1400	1400	100
3	20240118	195500	68850363	1400	1400	1400	1400	0
4	20240118	195400	68850363	1400	1400	1400	1400	0
5	20240118	195300	68850363	1400	1400	1400	1400	0
6	20240118	195200	68850363	1400	1400	1400	1400	0
7	20240118	195100	68850363	1400	1400	1400	1400	0
8	20240118	195000	68850363	1400	1400	1400	1400	0
9	20240118	194900	68850363	1400	1400	1400	1400	0
10	20240118	194800	68850363	1400	1400	1400	1400	0
11	20240118	194700	68850363	1400	1400	1400	1400	0
12	20240118	194600	68850363	1400	1400	1400	1400	0
13	20240118	194500	68850363	1400	1400	1400	1400	0
14	20240118	194400	68850363	1400	1400	1400	1400	0
15	20240118	194300	68850363	1400	1400	1400	1400	0
16	20240118	194200	68850363	1400	1400	1400	1400	0
17	20240118	194100	68850363	1400	1400	1400	1400	0
18	20240118	194000	68850363	1400	1400	1400	1400	0
19	20240118	193900	68850363	1400	1400	1400	1400	0
20	20240118	193800	68850363	1400	1400	1400	1400	0
21	20240118	193700	68850363	1400	1400	1400	1400	0
22	20240118	193600	68850363	1400	1400	1400	1400	0
23	20240118	193500	68850363	1400	1400	1400	1400	0
24	20240118	193400	68850363	1400	1400	1400	1400	0
25	20240118	193300	68850363	1400	1400	1400	1400	0
26	20240118	193200	68850363	1400	1400	1400	1400	0
27	20240118	193100	68850363	1400	1400	1400	1400	0
28	20240118	193000	68850363	1400	1400	1400	1400	0
29	20240118	192900	68850363	1400	1400	1400	1400	0
30	20240118	192800	68850363	1400	1400	1400	1400	0
31	20240118	192700	68850363	1400	1400	1400	1400	0
32	20240118	192600	68850363	1400	1400	1400	1400	100
33	20240118	192500	68850363	1400	1400	1400	1400	0
34	20240118	192400	68850363	1400	1400	1400	1400	0
35	20240118	192300	68850363	1400	1400	1400	1400	0
36	20240118	192200	68850363	1400	1400	1400	1400	0
37	20240118	192100	68850363	1400	1400	1400	1400	0
38	20240118	192000	68850363	1400	1400	1400	1400	0
39	20240118	191900	68850363	1400	1400	1400	1400	0
40	20240118	191800	68850363	1400	1400	1400	1400	0
41	20240118	191700	68850363	1400	1400	1400	1400	0
42	20240118	191600	68850363	1400	1400	1400	1400	0
43	20240118	191500	68850363	1400	1400	1400	1400	0
44	20240118	191400	68850363	1400	1400	1400	1400	0
45	20240118	191300	68850363	1400	1400	1400	1400	0
46	20240118	191200	68850363	1400	1400	1400	1400	0
47	20240118	191100	68850363	1400	1400	1400	1400	0
48	20240118	191000	68850363	1400	1400	1400	1400	0
49	20240118	190900	68850363	1400	1400	1400	1400	0
50	20240118	190800	68850363	1400	1400	1400	1400	0
51	20240118	190700	68850363	1400	1400	1400	1400	0
52	20240118	190600	68850363	1400	1400	1400	1400	0
53	20240118	190500	68850363	1400	1400	1400	1400	0
54	20240118	190400	68850363	1400	1400	1400	1400	0
55	20240118	190300	68850363	1400	1400	1400	1400	0
56	20240118	190200	68850363	1400	1400	1400	1400	0
57	20240118	190100	68850363	1400	1400	1400	1400	0
58	20240118	190000	68850363	1400	1400	1400	1400	0
59	20240118	185900	68850363	1400	1400	1400	1400	0
60	20240118	185800	68850363	1400	1400	1400	1400	0
61	20240118	185700	68850363	1400	1400	1400	1400	0
62	20240118	185600	68850363	1400	1400	1400	1400	100
63	20240118	185500	68850363	1400	1400	1400	1400	0
64	20240118	185400	68850363	1400	1400	1400	1400	0
65	20240118	185300	68850363	1400	1400	1400	1400	0
66	20240118	185200	68850363	1400	1400	1400	1400	0
67	20240118	185100	68850363	1400	1400	1400	1400	0
68	20240118	185000	68850363	1400	1400	1400	1400	0
69	20240118	184900	68850363	1400	1400	1400	1400	0
70	20240118	184800	68850363	1400	1400	1400	1400	0
71	20240118	184700	68850363	1400	1400	1400	1400	0
72	20240118	184600	68850363	1400	1400	1400	1400	0
73	20240118	184500	68850363	1400	1400	1400	1400	0
74	20240118	184400	68850363	1400	1400	1400	1400	0
75	20240118	184300	68850363	1400	1400	1400	1400	0
76	20240118	184200	68850363	1400	1400	1400	1400	0
77	20240118	184100	68850363	1400	1400	1400	1400	0
78	20240118	184000	68850363	1400	1400	1400	1400	0
79	20240118	183900	68850363	1400	1400	1400	1400	0
80	20240118	183800	68850363	1400	1400	1400	1400	0
81	20240118	183700	68850363	1400	1400	1400	1400	0
82	20240118	183600	68850363	1400	1400	1400	1400	0
83	20240118	183500	68850363	1400	1400	1400	1400	0
84	20240118	183400	68850363	1400	1400	1400	1400	0
85	20240118	183300	68850363	1400	1400	1400	1400	0
86	20240118	183200	68850363	1400	1400	1400	1400	0
87	20240118	183100	68850363	1400	1400	1400	1400	0
88	20240118	183000	68850363	1400	1400	1400	1400	0
89	20240118	182900	68850363	1400	1400	1400	1400	0
90	20240118	182800	68850363	1400	1400	1400	1400	0
91	20240118	182700	68850363	1400	1400	1400	1400	0
92	20240118	182600	68850363	1400	1400	1400	1400	100
93	20240118	182500	68850363	1400	1400	1400	1400	0
94	20240118	182400	68850363	1400	1400	1400	1400	0
95	20240118	182300	68850363	1400	1400	1400	1400	0
96	20240118	182200	68850363	1400	1400	1400	1400	0
97	20240118	182100	68850363	1400	1400	1400	1400	0
98	20240118	182000	68850363	1400	1400	1400	1400	0
99	20240118	181900	68850363	1400	1400	1400	1400	0
100	20240118	181800	68850363	1400	1400	1400	1400	0
101	20240118	181700	68850363	1400	1400	1400	1400	0
102	20240118	181600	68850363	1400	1400	1400	1400	0
103	20240118	181500	68850363	1400	1400	1400	1400	0
104	20240118	181400	68850363	1400	1400	1400	1400	0
105	20240118	181300	68850363	1400	1400	1400	1400	0
106	20240118	181200	68850363	1400	1400	1400	1400	0
107	20240118	181100	68850363	1400	1400	1400	1400	0
108	20240118	181000	68850363	1400	1400	1400	1400	0
109	20240118	180900	68850363	1400	1400	1400	1400	0
110	20240118	180800	68850363	1400	1400	1400	1400	0
111	20240118	180700	68850363	1400	1400	1400	1400	0
112	20240118	180600	68850363	1400	1400	1400	1400	0
113	20240118	180500	68850363	1400	1400	1400	1400	0
114	20240118	180400	68850363	1400	1400	1400	1400	0
115	20240118	180300	68850363	1400	1400	1400	1400	0
116	20240118	180200	68850363	1400	1400	1400	1400	0
117	20240118	180100	68850363	1400	1400	1400	1400	0
118	20240118	180000	68850363	1400	1400	1400	1400	0
119	20240118	175900	68850363	1400	1400	1400	1400	0
120	20240118	175800	68850363	1400	1400	1400	1400	0
121	20240118	175700	68850363	1400	1400	1400	1400	0
122	20240118	175600	68850363	1400	1400	1400	1400	100
123	20240118	175500	68850363	1400	1400	1400	1400	0
124	20240118	175400	68850363	1400	1400	1400	1400	0
125	20240118	175300	68850363	1400	1400	1400	1400	0
126	20240118	175200	68850363	1400	1400	1400	1400	0
127	20240118	175100	68850363	1400	1400	1400	1400	0
128	20240118	175000	68850363	1400	1400	1400	1400	0
129	20240118	174900	68850363	1400	1400	1400	1400	0
130	20240118	174800	68850363	1400	1400	1400	1400	0
131	20240118	174700	68850363	1400	1400	1400	1400	0
132	20240118	174600	68850363	1400	1400	1400	1400	0
133	20240118	174500	68850363	1400	1400	1400	1400	0
134	20240118	174400	68850363	1400	1400	1400	1400	0
135	20240118	174300	68850363	1400	1400	1400	1400	0
136	20240118	174200	68850363	1400	1400	1400	1400	0
137	20240118	174100	68850363	1400	1400	1400	1400	0
138	20240118	174000	68850363	1400	1400	1400	1400	0
139	20240118	173900	68850363	1400	1400	1400	1400	0
140	20240118	173800	68850363	1400	1400	1400	1400	0
141	20240118	173700	68850363	1400	1400	1400	1400	0
142	20240118	173600	68850363	1400	1400	1400	1400	0
143	20240118	173500	68850363	1400	1400	1400	1400	0
144	20240118	173400	68850363	1400	1400	1400	1400	0
145	20240118	173300	68850363	1400	1400	1400	1400	0
146	20240118	173200	68850363	1400	1400	1400	1400	0
147	20240118	173100	68850363	1400	1400	1400	1400	0
148	20240118	173000	68850363	1400	1400	1400	1400	0
149	20240118	172900	68850363	1400	1400	1400	1400	0
150	20240118	172800	68850363	1400	1400	1400	1400	0
151	20240118	172700	68850363	1400	1400	1400	1400	0
152	20240118	172600	68850363	1400	1400	1400	1400	100
153	20240118	172500	68850363	1400	1400	1400	1400	0
154	20240118	172400	68850363	1400	1400	1400	1400	0
155	20240118	172300	68850363	1400	1400	1400	1400	0
156	20240118	172200	68850363	1400	1400	1400	1400	0
157	20240118	172100	68850363	1400	1400	1400	1400	0
158	20240118	172000	68850363	1400	1400	1400	1400	0
159	20240118	171900	68850363	1400	1400	1400	1400	0
160	20240118	171800	68850363	1400	1400	1400	1400	0
161	20240118	171700	68850363	1400	1400	1400	1400	0
162	20240118	171600	68850363	1400	1400	1400	1400	0
163	20240118	171500	68850363	1400	1400	1400	1400	0
164	20240118	171400	68850363	1400	1400	1400	1400	0
165	20240118	171300	68850363	1400	1400	1400	1400	0
166	20240118	171200	68850363	1400	1400	1400	1400	0
167	20240118	171100	68850363	1400	1400	1400	1400	0
168	20240118	171000	68850363	1400	1400	1400	1400	0
169	20240118	170900	68850363	1400	1400	1400	1400	0
170	20240118	170800	68850363	1400	1400	1400	1400	0
171	20240118	170700	68850363	1400	1400	1400	1400	0
172	20240118	170600	68850363	1400	1400	1400	1400	0
173	20240118	170500	68850363	1400	1400	1400	1400	0
174	20240118	170400	68850363	1400	1400	1400	1400	0
175	20240118	170300	68850363	1400	1400	1400	1400	0
176	20240118	170200	68850363	1400	1400	1400	1400	0
177	20240118	170100	68850363	1400	1400	1400	1400	0
178	20240118	170000	68850363	1400	1400	1400	1400	0
179	20240118	165900	68850363	1400	1400	1400	1400	0
180	20240118	165800	68850363	1400	1400	1400	1400	0
181	20240118	165700	68850363	1400	1400	1400	1400	0
182	20240118	165600	68850363	1400	1400	1400	1400	100
183	20240118	165500	68850363	1400	1400	1400	1400	0
184	20240118	165400	68850363	1400	1400	1400	1400	0
185	20240118	165300	68850363	1400	1400	1400	1400	0
186	20240118	165200	68850363	1400	1400	1400	1400	0
187	20240118	165100	68850363	1400	1400	1400	1400	0
188	20240118	165000	68850363	1400	1400	1400	1400	0
189	20240118	164900	68850363	1400	1400	1400	1400	0
190	20240118	164800	68850363	1400	1400	1400	1400	0
191	20240118	164700	68850363	1400	1400	1400	1400	0
192	20240118	164600	68850363	1400	1400	1400	1400	0
193	20240118	164500	68850363	1400	1400	1400	1400	0
194	20240118	164400	68850363	1400	1400	1400	1400	0
195	20240118	164300	68850363	1400	1400	1400	1400	0
196	20240118	164200	68850363	1400	1400	1400	1400	0
197	20240118	164100	68850363	1400	1400	1400	1400	0
198	20240118	164000	68850363	1400	1400	1400	1400	0
199	20240118	163900	68850363	1400	1400	1400	1400	0
200	20240118	163800	68850363	1400	1400	1400	1400	0
201	20240118	163700	68850363	1400	1400	1400	1400	0
202	20240118	163600	68850363	1400	1400	1400	1400	0
203	20240118	163500	68850363	1400	1400	1400	1400	0
204	20240118	163400	68850363	1400	1400	1400	1400	0
205	20240118	163300	68850363	1400	1400	1400	1400	0
206	20240118	163200	68850363	1400	1400	1400	1400	0
207	20240118	163100	68850363	1400	1400	1400	1400	0
208	20240118	163000	68850363	1400	1400	1400	1400	0
209	20240118	162900	68850363	1400	1400	1400	1400	0
210	20240118	162800	68850363	1400	1400	1400	1400	0
211	20240118	162700	68850363	1400	1400	1400	1400	0
212	20240118	162600	68850363	1400	1400	1400	1400	100
213	20240118	162500	68850363	1400	1400	1400	1400	0
214	20240118	162400	68850363	1400	1400	1400	1400	0
215	20240118	162300	68850363	1400	1400	1400	1400	0
216	20240118	162200	68850363	1400	1400	1400	1400	0
217	20240118	162100	68850363	1400	1400	1400	1400	0
218	20240118	162000	68850363	1400	1400	1400	1400	0
219	20240118	161900	68850363	1400	1400	1400	1400	0
220	20240118	161800	68850363	1400	1400	1400	1400	0
221	20240118	161700	68850363	1400	1400	1400	1400	0
222	20240118	161600	68850363	1400	1400	1400	1400	0
223	20240118	161500	68850363	1400	1400	1400	1400	0
224	20240118	161400	68850363	1400	1400	1400	1400	0
225	20240118	161300	68850363	1400	1400	1400	1400	0
226	20240118	161200	68850363	1400	1400	1400	1400	0
227	20240118	161100	68850363	1400	1400	1400	1400	0
228	20240118	161000	68850363	1400	1400	1400	1400	0
229	20240118	160900	68850363	1400	1400	1400	1400	0
230	20240118	160800	68850363	1400	1400	1400	1400	0
231	20240118	160700	68850363	1400	1400	1400	1400	0
232	20240118	160600	68850363	1400	1400	1400	1400	0
233	20240118	160500	68850363	1400	1400	1400	1400	0
234	20240118	160400	68850363	1400	1400	1400	1400	0
235	20240118	160300	68850363	1400	1400	1400	1400	0
236	20240118	160200	68850363	1400	1400	1400	1400	0
237	20240118	160100	68850363	1400	1400	1400	1400	0
238	20240118	160000	68850363	1400	1400	1400	1400	0
239	20240118	155900	68850363	1400	1400	1400	1400	0
240	20240118	155800	68850363	1400	1400	1400	1400	0
241	20240118	155700	68850363	1400	1400	1400	1400	0
242	20240118	155600	68850363	1400	1400	1400	1400	100
243	20240118	155500	68850363	1400	1400	1400	1400	0
244	20240118	155400	68850363	1400	1400	1400	1400	0
245	20240118	155300	68850363	1400	1400	1400	1400	0
246	20240118	155200	68850363	1400	1400	1400	1400	0
247	20240118	155100	68850363	1400	1400	1400	1400	0
248	20240118	155000	68850363	1400	1400	1400	1400	0
249	20240118	154900	68850363	1400	1400	1400	1400	0
250	20240118	154800	68850363	1400	1400	1400	1400	0
251	20240118	154700	68850363	1400	1400	1400	1400	0
252	20240118	154600	68850363	1400	1400	1400	1400	0
253	20240118	154500	68850363	1400	1400	1400	1400	0
254	20240118	154400	68850363	1400	1400	1400	1400	0
255	20240118	154300	68850363	1400	1400	1400	1400	0
256	20240118	154200	68850363	1400	1400	1400	1400	0
257	20240118	154100	68850363	1400	1400	1400	1400	0
258	20240118	154000	68850363	1400	1400	1400	1400	0
259	20240118	153900	68850363	1400	1400	1400	1400	0
260	20240118	153800	68850363	1400	1400	1400	1400	0
261	20240118	153700	68850363	1400	1400	1400	1400	0
262	20240118	153600	68850363	1400	1400	1400	1400	0
263	20240118	153500	68850363	1400	1400	1400	1400	0
264	20240118	153400	68850363	1400	1400	1400	1400	0
265	20240118	153300	68850363	1400	1400	1400	1400	0
266	20240118	153200	68850363	1400	1400	1400	1400	0
267	20240118	153100	68850363	1400	1400	1400	1400	0
268	20240118	153000	68850363	1400	1400	1400	1400	100
269	20240118	152900	68710363	1399	1399	1399	1399	0
270	20240118	152800	68710363	1399	1399	1399	1399	0
271	20240118	152700	68710363	1399	1399	1399	1399	0
272	20240118	152600	68710363	1399	1399	1399	1399	0
273	20240118	152500	68710363	1399	1399	1399	1399	0
274	20240118	152400	68710363	1399	1399	1399	1399	0
275	20240118	152300	68710363	1399	1399	1399	1399	0
276	20240118	152200	68710363	1399	1399	1399	1399	0
277	20240118	152100	68710363	1399	1399	1399	1399	0
278	20240118	152000	68710363	1399	1399	1399	1399	0
279	20240118	151900	68710363	1399	1399	1399	1399	0
280	20240118	151800	68710363	1399	1399	1399	1399	0
281	20240118	151700	68710363	1399	1399	1399	1399	0
282	20240118	151600	68710363	1399	1398	1399	1398	33
283	20240118	151500	68664222	1400	1400	1400	1400	0
284	20240118	151400	68664222	1400	1400	1400	1400	0
285	20240118	151300	68664222	1400	1400	1400	1400	0
286	20240118	151200	68664222	1400	1400	1400	1400	0
287	20240118	151100	68664222	1400	1378	1400	1378	2
288	20240118	151000	68661444	1401	1401	1401	1401	0
289	20240118	150900	68661444	1401	1401	1401	1401	0
290	20240118	150800	68661444	1401	1401	1401	1401	0
291	20240118	150700	68661444	1401	1400	1401	1400	165
292	20240118	150600	68430401	1400	1390	1400	1390	1400
293	20240118	150500	66481674	1392	1392	1392	1392	0
294	20240118	150400	66481674	1392	1392	1392	1392	0
295	20240118	150300	66481674	1392	1392	1392	1392	0
296	20240118	150200	66481674	1392	1392	1392	1392	0
297	20240118	150100	66481674	1392	1392	1392	1392	0
298	20240118	150000	66481674	1392	1392	1392	1392	0
299	20240118	145900	66481674	1392	1392	1392	1392	0
300	20240118	145800	66481674	1392	1392	1392	1392	0
301	20240118	145700	66481674	1392	1392	1392	1392	0
302	20240118	145600	66481674	1392	1392	1392	1392	0
303	20240118	145500	66481674	1392	1392	1392	1392	0
304	20240118	145400	66481674	1392	1392	1392	1392	0
305	20240118	145300	66481674	1392	1392	1392	1392	0
306	20240118	145200	66481674	1392	1392	1392	1392	0
307	20240118	145100	66481674	1392	1392	1392	1392	0
308	20240118	145000	66481674	1392	1392	1392	1392	0
309	20240118	144900	66481674	1392	1392	1392	1392	0
310	20240118	144800	66481674	1392	1392	1392	1392	0
311	20240118	144700	66481674	1392	1392	1392	1392	0
312	20240118	144600	66481674	1392	1392	1392	1392	0
313	20240118	144500	66481674	1392	1392	1392	1392	0
314	20240118	144400	66481674	1392	1392	1392	1392	0
315	20240118	144300	66481674	1392	1392	1392	1392	0
316	20240118	144200	66481674	1392	1392	1392	1392	0
317	20240118	144100	66481674	1392	1392	1392	1392	0
318	20240118	144000	66481674	1392	1392	1392	1392	0
319	20240118	143900	66481674	1392	1392	1392	1392	0
320	20240118	143800	66481674	1392	1392	1392	1392	0
321	20240118	143700	66481674	1392	1392	1392	1392	0
322	20240118	143600	66481674	1392	1392	1392	1392	0
323	20240118	143500	66481674	1392	1392	1392	1392	0
324	20240118	143400	66481674	1392	1392	1392	1392	0
325	20240118	143300	66481674	1392	1392	1392	1392	0
326	20240118	143200	66481674	1392	1392	1392	1392	0
327	20240118	143100	66481674	1392	1392	1392	1392	0
328	20240118	143000	66481674	1392	1392	1392	1392	0
329	20240118	142900	66481674	1392	1391	1392	1391	2
330	20240118	142800	66478891	1370	1370	1370	1370	357
331	20240118	142700	65989801	1370	1370	1370	1370	0
332	20240118	142600	65989801	1370	1370	1370	1370	0
333	20240118	142500	65989801	1370	1370	1370	1370	1
334	20240118	142400	65988431	1352	1352	1352	1352	0
335	20240118	142300	65988431	1352	1352	1352	1352	0
336	20240118	142200	65988431	1352	1352	1352	1352	0
337	20240118	142100	65988431	1352	1352	1352	1352	0
338	20240118	142000	65988431	1352	1352	1352	1352	0
339	20240118	141900	65988431	1352	1352	1352	1352	0
340	20240118	141800	65988431	1352	1352	1352	1352	0
341	20240118	141700	65988431	1352	1352	1352	1352	1
342	20240118	141600	65987079	1394	1394	1394	1394	0
343	20240118	141500	65987079	1394	1394	1394	1394	0
344	20240118	141400	65987079	1394	1394	1394	1394	0
345	20240118	141300	65987079	1394	1394	1394	1394	0
346	20240118	141200	65987079	1394	1394	1394	1394	0
347	20240118	141100	65987079	1394	1394	1394	1394	0
348	20240118	141000	65987079	1394	1394	1394	1394	0
349	20240118	140900	65987079	1394	1394	1394	1394	0
350	20240118	140800	65987079	1394	1394	1394	1394	0
351	20240118	140700	65987079	1394	1394	1394	1394	0
352	20240118	140600	65987079	1394	1394	1394	1394	0
353	20240118	140500	65987079	1394	1394	1394	1394	0
354	20240118	140400	65987079	1394	1394	1394	1394	0
355	20240118	140300	65987079	1394	1394	1394	1394	0
356	20240118	140200	65987079	1394	1394	1394	1394	0
357	20240118	140100	65987079	1394	1394	1394	1394	0
358	20240118	140000	65987079	1394	1394	1394	1394	0
359	20240118	135900	65987079	1394	1394	1394	1394	0
360	20240118	135800	65987079	1394	1394	1394	1394	0
361	20240118	135700	65987079	1394	1394	1394	1394	0
362	20240118	135600	65987079	1394	1394	1394	1394	0
363	20240118	135500	65987079	1394	1394	1394	1394	0
364	20240118	135400	65987079	1394	1386	1394	1385	56
365	20240118	135300	65909371	1386	1373	1388	1373	13
366	20240118	135200	65891481	1350	1350	1350	1350	0
367	20240118	135100	65891481	1350	1350	1350	1350	0
368	20240118	135000	65891481	1350	1350	1350	1350	0
369	20240118	134900	65891481	1350	1350	1350	1350	0
370	20240118	134800	65891481	1350	1350	1350	1350	0
371	20240118	134700	65891481	1350	1371	1371	1350	3001
372	20240118	134600	61826376	1396	1396	1396	1396	0
373	20240118	134500	61826376	1396	1396	1396	1396	0
374	20240118	134400	61826376	1396	1396	1396	1396	0
375	20240118	134300	61826376	1396	1396	1396	1396	0
376	20240118	134200	61826376	1396	1396	1396	1396	0
377	20240118	134100	61826376	1396	1380	1398	1380	428
378	20240118	134000	61234612	1380	1380	1380	1380	0
379	20240118	133900	61234612	1380	1380	1380	1380	3
380	20240118	133800	61230472	1378	1380	1380	1378	251
381	20240118	133700	60884358	1390	1390	1390	1390	0
382	20240118	133600	60884358	1390	1390	1390	1390	0
383	20240118	133500	60884358	1390	1390	1390	1390	0
384	20240118	133400	60884358	1390	1390	1390	1390	0
385	20240118	133300	60884358	1390	1390	1390	1390	0
386	20240118	133200	60884358	1390	1390	1390	1390	0
387	20240118	133100	60884358	1390	1390	1390	1390	1
388	20240118	133000	60882968	1380	1380	1380	1380	0
389	20240118	132900	60882968	1380	1380	1380	1380	0
390	20240118	132800	60882968	1380	1380	1380	1380	1
391	20240118	132700	60881588	1391	1391	1391	1391	1
392	20240118	132600	60880197	1393	1393	1393	1393	18
393	20240118	132500	60855123	1396	1396	1396	1396	0
394	20240118	132400	60855123	1396	1396	1396	1396	0
395	20240118	132300	60855123	1396	1396	1396	1396	0
396	20240118	132200	60855123	1396	1396	1396	1396	0
397	20240118	132100	60855123	1396	1396	1396	1396	0
398	20240118	132000	60855123	1396	1396	1396	1396	0
399	20240118	131900	60855123	1396	1396	1396	1396	0
400	20240118	131800	60855123	1396	1396	1396	1396	0
401	20240118	131700	60855123	1396	1396	1396	1396	0
402	20240118	131600	60855123	1396	1396	1396	1396	0
403	20240118	131500	60855123	1396	1396	1396	1396	0
404	20240118	131400	60855123	1396	1396	1396	1396	0
405	20240118	131300	60855123	1396	1396	1396	1396	0
406	20240118	131200	60855123	1396	1396	1396	1396	0
407	20240118	131100	60855123	1396	1396	1396	1396	0
408	20240118	131000	60855123	1396	1396	1396	1396	0
409	20240118	130900	60855123	1396	1396	1396	1396	0
410	20240118	130800	60855123	1396	1377	1396	1377	392
411	20240118	130700	60312369	1376	1376	1376	1376	200
412	20240118	130600	60037169	1380	1380	1380	1380	0
413	20240118	130500	60037169	1380	1380	1380	1380	0
414	20240118	130400	60037169	1380	1380	1380	1380	0
415	20240118	130300	60037169	1380	1380	1380	1380	0
416	20240118	130200	60037169	1380	1380	1380	1380	0
417	20240118	130100	60037169	1380	1380	1380	1380	150
418	20240118	130000	59830169	1384	1384	1384	1384	0
419	20240118	125900	59830169	1384	1384	1384	1384	0
420	20240118	125800	59830169	1384	1384	1384	1384	0
421	20240118	125700	59830169	1384	1384	1384	1384	0
422	20240118	125600	59830169	1384	1384	1384	1384	0
423	20240118	125500	59830169	1384	1384	1384	1384	1
424	20240118	125400	59828785	1385	1385	1385	1385	0
425	20240118	125300	59828785	1385	1385	1385	1385	0
426	20240118	125200	59828785	1385	1385	1385	1385	0
427	20240118	125100	59828785	1385	1385	1385	1385	0
428	20240118	125000	59828785	1385	1385	1385	1385	3
429	20240118	124900	59824630	1377	1377	1377	1377	0
430	20240118	124800	59824630	1377	1377	1377	1377	0
431	20240118	124700	59824630	1377	1377	1377	1377	0
432	20240118	124600	59824630	1377	1377	1377	1377	0
433	20240118	124500	59824630	1377	1377	1377	1377	2
434	20240118	124400	59821876	1399	1399	1399	1399	0
435	20240118	124300	59821876	1399	1399	1399	1399	0
436	20240118	124200	59821876	1399	1399	1399	1399	0
437	20240118	124100	59821876	1399	1399	1399	1399	0
438	20240118	124000	59821876	1399	1399	1399	1399	0
439	20240118	123900	59821876	1399	1399	1399	1399	0
440	20240118	123800	59821876	1399	1399	1399	1399	0
441	20240118	123700	59821876	1399	1399	1399	1399	0
442	20240118	123600	59821876	1399	1399	1399	1399	0
443	20240118	123500	59821876	1399	1399	1399	1399	0
444	20240118	123400	59821876	1399	1399	1399	1399	0
445	20240118	123300	59821876	1399	1399	1399	1399	0
446	20240118	123200	59821876	1399	1399	1399	1399	0
447	20240118	123100	59821876	1399	1399	1399	1399	0
448	20240118	123000	59821876	1399	1399	1399	1399	0
449	20240118	122900	59821876	1399	1399	1399	1399	0
450	20240118	122800	59821876	1399	1399	1399	1399	0
451	20240118	122700	59821876	1399	1399	1399	1399	0
452	20240118	122600	59821876	1399	1399	1399	1399	0
453	20240118	122500	59821876	1399	1399	1399	1399	0
454	20240118	122400	59821876	1399	1399	1399	1399	0
455	20240118	122300	59821876	1399	1399	1399	1399	0
456	20240118	122200	59821876	1399	1399	1399	1399	0
457	20240118	122100	59821876	1399	1399	1399	1399	0
458	20240118	122000	59821876	1399	1399	1399	1399	0
459	20240118	121900	59821876	1399	1399	1399	1399	0
460	20240118	121800	59821876	1399	1399	1399	1399	0
461	20240118	121700	59821876	1399	1399	1399	1399	0
462	20240118	121600	59821876	1399	1399	1399	1399	0
463	20240118	121500	59821876	1399	1399	1399	1399	0
464	20240118	121400	59821876	1399	1399	1399	1399	0
465	20240118	121300	59821876	1399	1399	1399	1399	0
466	20240118	121200	59821876	1399	1399	1399	1399	0
467	20240118	121100	59821876	1399	1399	1399	1399	0
468	20240118	121000	59821876	1399	1399	1399	1399	0
469	20240118	120900	59821876	1399	1399	1399	1399	0
470	20240118	120800	59821876	1399	1399	1399	1399	0
471	20240118	120700	59821876	1399	1399	1399	1399	0
472	20240118	120600	59821876	1399	1399	1399	1399	0
473	20240118	120500	59821876	1399	1399	1399	1399	0
474	20240118	120400	59821876	1399	1399	1399	1399	0
475	20240118	120300	59821876	1399	1399	1399	1399	0
476	20240118	120200	59821876	1399	1399	1399	1399	0
477	20240118	120100	59821876	1399	1399	1399	1399	0
478	20240118	120000	59821876	1399	1399	1399	1399	0
479	20240118	115900	59821876	1399	1399	1399	1399	0
480	20240118	115800	59821876	1399	1399	1399	1399	0
481	20240118	115700	59821876	1399	1399	1399	1399	0
482	20240118	115600	59821876	1399	1399	1399	1399	0
483	20240118	115500	59821876	1399	1399	1399	1399	100
484	20240118	115400	59681976	1399	1399	1399	1399	0
485	20240118	115300	59681976	1399	1399	1399	1399	0
486	20240118	115200	59681976	1399	1399	1399	1399	0
487	20240118	115100	59681976	1399	1399	1399	1399	0
488	20240118	115000	59681976	1399	1399	1399	1399	0
489	20240118	114900	59681976	1399	1385	1400	1385	476
490	20240118	114800	59021562	1385	1385	1385	1385	0
491	20240118	114700	59021562	1385	1385	1385	1385	0
492	20240118	114600	59021562	1385	1385	1385	1385	10
493	20240118	114500	59007712	1385	1385	1385	1385	0
494	20240118	114400	59007712	1385	1385	1385	1385	0
495	20240118	114300	59007712	1385	1385	1385	1385	0
496	20240118	114200	59007712	1385	1385	1385	1385	0
497	20240118	114100	59007712	1385	1385	1385	1385	0
498	20240118	114000	59007712	1385	1385	1385	1385	0
499	20240118	113900	59007712	1385	1385	1385	1385	0
500	20240118	113800	59007712	1385	1376	1385	1375	362
501	20240118	113700	58509741	1385	1385	1385	1385	0
502	20240118	113600	58509741	1385	1385	1385	1385	0
503	20240118	113500	58509741	1385	1385	1385	1385	0
504	20240118	113400	58509741	1385	1385	1385	1385	0
505	20240118	113300	58509741	1385	1385	1385	1385	1
506	20240118	113200	58508356	1377	1378	1378	1377	102
507	20240118	113100	58367901	1378	1378	1378	1378	101
508	20240118	113000	58228723	1398	1398	1398	1398	0
509	20240118	112900	58228723	1398	1397	1398	1397	6
510	20240118	112800	58220340	1381	1381	1381	1381	100
511	20240118	112700	58082240	1403	1403	1403	1403	0
512	20240118	112600	58082240	1403	1403	1403	1403	0
513	20240118	112500	58082240	1403	1403	1403	1403	0
514	20240118	112400	58082240	1403	1403	1403	1403	0
515	20240118	112300	58082240	1403	1403	1403	1403	0
516	20240118	112200	58082240	1403	1403	1403	1403	0
517	20240118	112100	58082240	1403	1403	1403	1403	0
518	20240118	112000	58082240	1403	1403	1403	1403	0
519	20240118	111900	58082240	1403	1403	1403	1403	0
520	20240118	111800	58082240	1403	1403	1403	1403	0
521	20240118	111700	58082240	1403	1403	1403	1403	0
522	20240118	111600	58082240	1403	1403	1403	1403	0
523	20240118	111500	58082240	1403	1403	1403	1403	0
524	20240118	111400	58082240	1403	1403	1403	1403	0
525	20240118	111300	58082240	1403	1403	1403	1403	0
526	20240118	111200	58082240	1403	1403	1403	1403	0
527	20240118	111100	58082240	1403	1403	1403	1403	0
528	20240118	111000	58082240	1403	1403	1403	1403	0
529	20240118	110900	58082240	1403	1403	1403	1403	0
530	20240118	110800	58082240	1403	1403	1403	1403	0
531	20240118	110700	58082240	1403	1403	1403	1403	0
532	20240118	110600	58082240	1403	1403	1403	1403	0
533	20240118	110500	58082240	1403	1403	1403	1403	0
534	20240118	110400	58082240	1403	1403	1403	1403	0
535	20240118	110300	58082240	1403	1403	1403	1403	0
536	20240118	110200	58082240	1403	1403	1403	1403	0
537	20240118	110100	58082240	1403	1403	1403	1403	0
538	20240118	110000	58082240	1403	1403	1403	1403	0
539	20240118	105900	58082240	1403	1403	1403	1403	0
540	20240118	105800	58082240	1403	1403	1403	1403	108
541	20240118	105700	57930716	1405	1405	1405	1405	0
542	20240118	105600	57930716	1405	1405	1405	1405	0
543	20240118	105500	57930716	1405	1405	1405	1405	0
544	20240118	105400	57930716	1405	1405	1405	1405	0
545	20240118	105300	57930716	1405	1405	1405	1405	0
546	20240118	105200	57930716	1405	1405	1405	1405	0
547	20240118	105100	57930716	1405	1405	1405	1405	0
548	20240118	105000	57930716	1405	1405	1405	1405	0
549	20240118	104900	57930716	1405	1405	1405	1405	0
550	20240118	104800	57930716	1405	1405	1405	1405	0
551	20240118	104700	57930716	1405	1405	1405	1405	0
552	20240118	104600	57930716	1405	1405	1405	1405	0
553	20240118	104500	57930716	1405	1405	1405	1405	0
554	20240118	104400	57930716	1405	1405	1405	1405	0
555	20240118	104300	57930716	1405	1405	1405	1405	0
556	20240118	104200	57930716	1405	1405	1405	1405	0
557	20240118	104100	57930716	1405	1405	1405	1405	0
558	20240118	104000	57930716	1405	1405	1405	1405	0
559	20240118	103900	57930716	1405	1405	1405	1405	0
560	20240118	103800	57930716	1405	1405	1405	1405	0
561	20240118	103700	57930716	1405	1405	1405	1405	0
562	20240118	103600	57930716	1405	1405	1405	1405	0
563	20240118	103500	57930716	1405	1405	1405	1405	0
564	20240118	103400	57930716	1405	1405	1405	1405	4
565	20240118	103300	57925096	1406	1406	1406	1406	0
566	20240118	103200	57925096	1406	1406	1406	1406	0
567	20240118	103100	57925096	1406	1406	1406	1406	0
568	20240118	103000	57925096	1406	1406	1406	1406	0
569	20240118	102900	57925096	1406	1406	1406	1406	0
570	20240118	102800	57925096	1406	1406	1406	1406	0
571	20240118	102700	57925096	1406	1406	1406	1406	0
572	20240118	102600	57925096	1406	1406	1406	1406	0
573	20240118	102500	57925096	1406	1406	1406	1406	0
574	20240118	102400	57925096	1406	1406	1406	1406	0
575	20240118	102300	57925096	1406	1400	1406	1400	23
576	20240118	102200	57892864	1400	1400	1400	1400	0
577	20240118	102100	57892864	1400	1400	1400	1400	30
578	20240118	102000	57850864	1401	1401	1401	1401	0
579	20240118	101900	57850864	1401	1401	1401	1401	0
580	20240118	101800	57850864	1401	1401	1401	1401	0
581	20240118	101700	57850864	1401	1401	1401	1401	0
582	20240118	101600	57850864	1401	1399	1401	1399	10
583	20240118	101500	57836858	1393	1393	1393	1393	0
584	20240118	101400	57836858	1393	1393	1393	1393	300
585	20240118	101300	57418958	1393	1393	1393	1393	2
586	20240118	101200	57416172	1393	1401	1401	1393	20
587	20240118	101100	57388232	1404	1404	1404	1404	0
588	20240118	101000	57388232	1404	1404	1404	1404	70
589	20240118	100900	57289952	1406	1406	1406	1406	0
590	20240118	100800	57289952	1406	1406	1406	1406	0
591	20240118	100700	57289952	1406	1406	1406	1406	0
592	20240118	100600	57289952	1406	1406	1406	1406	0
593	20240118	100500	57289952	1406	1406	1406	1406	0
594	20240118	100400	57289952	1406	1406	1406	1406	0
595	20240118	100300	57289952	1406	1406	1406	1406	0
596	20240118	100200	57289952	1406	1406	1406	1406	0
597	20240118	100100	57289952	1406	1406	1406	1406	0
598	20240118	100000	57289952	1406	1406	1406	1406	0
599	20240118	095900	57289952	1406	1406	1406	1406	0
600	20240118	095800	57289952	1406	1406	1406	1406	0
601	20240118	095700	57289952	1406	1406	1406	1406	0
602	20240118	095600	57289952	1406	1406	1406	1406	0
603	20240118	095500	57289952	1406	1406	1406	1406	0
604	20240118	095400	57289952	1406	1406	1406	1406	0
605	20240118	095300	57289952	1406	1406	1406	1406	0
606	20240118	095200	57289952	1406	1406	1406	1406	0
607	20240118	095100	57289952	1406	1406	1406	1406	0
608	20240118	095000	57289952	1406	1406	1406	1406	0
609	20240118	094900	57289952	1406	1406	1406	1406	0
610	20240118	094800	57289952	1406	1406	1406	1406	0
611	20240118	094700	57289952	1406	1406	1406	1406	0
612	20240118	094600	57289952	1406	1406	1406	1406	0
613	20240118	094500	57289952	1406	1408	1408	1406	3
614	20240118	094400	57285730	1408	1408	1408	1408	3
615	20240118	094300	57281506	1409	1409	1409	1409	0
616	20240118	094200	57281506	1409	1409	1409	1409	0
617	20240118	094100	57281506	1409	1409	1409	1409	0
618	20240118	094000	57281506	1409	1409	1409	1409	0
619	20240118	093900	57281506	1409	1409	1409	1409	0
620	20240118	093800	57281506	1409	1394	1409	1394	528
621	20240118	093700	56539147	1389	1389	1389	1389	306
622	20240118	093600	56114113	1395	1395	1395	1395	0
623	20240118	093500	56114113	1395	1395	1395	1395	0
624	20240118	093400	56114113	1395	1395	1395	1395	0
625	20240118	093300	56114113	1395	1395	1395	1395	0
626	20240118	093200	56114113	1395	1395	1395	1395	0
627	20240118	093100	56114113	1395	1395	1395	1395	0
628	20240118	093000	56114113	1395	1374	1395	1370	276
629	20240118	092900	55734798	1374	1370	1374	1370	4
630	20240118	092800	55729306	1371	1372	1372	1371	3
631	20240118	092700	55725191	1372	1361	1374	1356	326
632	20240118	092600	55282312	1405	1405	1405	1405	0
633	20240118	092500	55282312	1405	1405	1405	1405	1
634	20240118	092400	55280907	1350	1410	1410	1350	894
635	20240118	092300	54063719	1410	1397	1410	1397	23
636	20240118	092200	54031572	1397	1397	1397	1397	7
637	20240118	092100	54021793	1397	1397	1397	1397	0
638	20240118	092000	54021793	1397	1397	1397	1397	0
639	20240118	091900	54021793	1397	1397	1397	1397	0
640	20240118	091800	54021793	1397	1397	1397	1397	0
641	20240118	091700	54021793	1397	1391	1397	1391	527
642	20240118	091600	53288483	1397	1382	1397	1382	299
643	20240118	091500	52873880	1340	1346	1346	1340	275
644	20240118	091400	52504814	1387	1386	1387	1355	1238
645	20240118	091300	50789597	1386	1315	1386	1315	1309
646	20240118	091200	49041791	1315	1315	1315	1315	2023
647	20240118	091100	46381546	1285	1277	1291	1271	5120
648	20240118	091000	39849504	1301	1330	1330	1271	15937
649	20240118	090900	19163774	1351	1330	1351	1300	6830
650	20240118	090800	10198507	1351	1315	1383	1315	548
651	20240118	090700	9459372	1315	1310	1371	1310	7092
652	20240118	090600	142920	1335	1335	1335	1335	0
653	20240118	090500	142920	1335	1335	1335	1335	106
654	20240118	090400	1410	1410	1410	1410	1410	0
655	20240118	090300	1410	1410	1410	1410	1410	1
656	20240118	090200	0	1395	1395	1395	1395	0
657	20240118	090100	0	1395	1395	1395	1395	0
658	20240118	090000	0	1395	1395	1395	1395	0