KissMeData/084440/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195600	197260356	1550	1550	1550	1550	208
3	20240118	195500	197260356	1550	1550	1550	1550	0
4	20240118	195400	197260356	1550	1550	1550	1550	0
5	20240118	195300	197260356	1550	1550	1550	1550	0
6	20240118	195200	197260356	1550	1550	1550	1550	0
7	20240118	195100	197260356	1550	1550	1550	1550	0
8	20240118	195000	197260356	1550	1550	1550	1550	0
9	20240118	194900	197260356	1550	1550	1550	1550	0
10	20240118	194800	197260356	1550	1550	1550	1550	0
11	20240118	194700	197260356	1550	1550	1550	1550	0
12	20240118	194600	197260356	1550	1550	1550	1550	0
13	20240118	194500	197260356	1550	1550	1550	1550	0
14	20240118	194400	197260356	1550	1550	1550	1550	0
15	20240118	194300	197260356	1550	1550	1550	1550	0
16	20240118	194200	197260356	1550	1550	1550	1550	0
17	20240118	194100	197260356	1550	1550	1550	1550	0
18	20240118	194000	197260356	1550	1550	1550	1550	0
19	20240118	193900	197260356	1550	1550	1550	1550	0
20	20240118	193800	197260356	1550	1550	1550	1550	0
21	20240118	193700	197260356	1550	1550	1550	1550	0
22	20240118	193600	197260356	1550	1550	1550	1550	0
23	20240118	193500	197260356	1550	1550	1550	1550	0
24	20240118	193400	197260356	1550	1550	1550	1550	0
25	20240118	193300	197260356	1550	1550	1550	1550	0
26	20240118	193200	197260356	1550	1550	1550	1550	0
27	20240118	193100	197260356	1550	1550	1550	1550	0
28	20240118	193000	197260356	1550	1550	1550	1550	0
29	20240118	192900	197260356	1550	1550	1550	1550	0
30	20240118	192800	197260356	1550	1550	1550	1550	0
31	20240118	192700	197260356	1550	1550	1550	1550	0
32	20240118	192600	197260356	1550	1550	1550	1550	208
33	20240118	192500	197260356	1550	1550	1550	1550	0
34	20240118	192400	197260356	1550	1550	1550	1550	0
35	20240118	192300	197260356	1550	1550	1550	1550	0
36	20240118	192200	197260356	1550	1550	1550	1550	0
37	20240118	192100	197260356	1550	1550	1550	1550	0
38	20240118	192000	197260356	1550	1550	1550	1550	0
39	20240118	191900	197260356	1550	1550	1550	1550	0
40	20240118	191800	197260356	1550	1550	1550	1550	0
41	20240118	191700	197260356	1550	1550	1550	1550	0
42	20240118	191600	197260356	1550	1550	1550	1550	0
43	20240118	191500	197260356	1550	1550	1550	1550	0
44	20240118	191400	197260356	1550	1550	1550	1550	0
45	20240118	191300	197260356	1550	1550	1550	1550	0
46	20240118	191200	197260356	1550	1550	1550	1550	0
47	20240118	191100	197260356	1550	1550	1550	1550	0
48	20240118	191000	197260356	1550	1550	1550	1550	0
49	20240118	190900	197260356	1550	1550	1550	1550	0
50	20240118	190800	197260356	1550	1550	1550	1550	0
51	20240118	190700	197260356	1550	1550	1550	1550	0
52	20240118	190600	197260356	1550	1550	1550	1550	0
53	20240118	190500	197260356	1550	1550	1550	1550	0
54	20240118	190400	197260356	1550	1550	1550	1550	0
55	20240118	190300	197260356	1550	1550	1550	1550	0
56	20240118	190200	197260356	1550	1550	1550	1550	0
57	20240118	190100	197260356	1550	1550	1550	1550	0
58	20240118	190000	197260356	1550	1550	1550	1550	0
59	20240118	185900	197260356	1550	1550	1550	1550	0
60	20240118	185800	197260356	1550	1550	1550	1550	0
61	20240118	185700	197260356	1550	1550	1550	1550	0
62	20240118	185600	197260356	1550	1550	1550	1550	208
63	20240118	185500	197260356	1550	1550	1550	1550	0
64	20240118	185400	197260356	1550	1550	1550	1550	0
65	20240118	185300	197260356	1550	1550	1550	1550	0
66	20240118	185200	197260356	1550	1550	1550	1550	0
67	20240118	185100	197260356	1550	1550	1550	1550	0
68	20240118	185000	197260356	1550	1550	1550	1550	0
69	20240118	184900	197260356	1550	1550	1550	1550	0
70	20240118	184800	197260356	1550	1550	1550	1550	0
71	20240118	184700	197260356	1550	1550	1550	1550	0
72	20240118	184600	197260356	1550	1550	1550	1550	0
73	20240118	184500	197260356	1550	1550	1550	1550	0
74	20240118	184400	197260356	1550	1550	1550	1550	0
75	20240118	184300	197260356	1550	1550	1550	1550	0
76	20240118	184200	197260356	1550	1550	1550	1550	0
77	20240118	184100	197260356	1550	1550	1550	1550	0
78	20240118	184000	197260356	1550	1550	1550	1550	0
79	20240118	183900	197260356	1550	1550	1550	1550	0
80	20240118	183800	197260356	1550	1550	1550	1550	0
81	20240118	183700	197260356	1550	1550	1550	1550	0
82	20240118	183600	197260356	1550	1550	1550	1550	0
83	20240118	183500	197260356	1550	1550	1550	1550	0
84	20240118	183400	197260356	1550	1550	1550	1550	0
85	20240118	183300	197260356	1550	1550	1550	1550	0
86	20240118	183200	197260356	1550	1550	1550	1550	0
87	20240118	183100	197260356	1550	1550	1550	1550	0
88	20240118	183000	197260356	1550	1550	1550	1550	0
89	20240118	182900	197260356	1550	1550	1550	1550	0
90	20240118	182800	197260356	1550	1550	1550	1550	0
91	20240118	182700	197260356	1550	1550	1550	1550	0
92	20240118	182600	197260356	1550	1550	1550	1550	208
93	20240118	182500	197260356	1550	1550	1550	1550	0
94	20240118	182400	197260356	1550	1550	1550	1550	0
95	20240118	182300	197260356	1550	1550	1550	1550	0
96	20240118	182200	197260356	1550	1550	1550	1550	0
97	20240118	182100	197260356	1550	1550	1550	1550	0
98	20240118	182000	197260356	1550	1550	1550	1550	0
99	20240118	181900	197260356	1550	1550	1550	1550	0
100	20240118	181800	197260356	1550	1550	1550	1550	0
101	20240118	181700	197260356	1550	1550	1550	1550	0
102	20240118	181600	197260356	1550	1550	1550	1550	0
103	20240118	181500	197260356	1550	1550	1550	1550	0
104	20240118	181400	197260356	1550	1550	1550	1550	0
105	20240118	181300	197260356	1550	1550	1550	1550	0
106	20240118	181200	197260356	1550	1550	1550	1550	0
107	20240118	181100	197260356	1550	1550	1550	1550	0
108	20240118	181000	197260356	1550	1550	1550	1550	0
109	20240118	180900	197260356	1550	1550	1550	1550	0
110	20240118	180800	197260356	1550	1550	1550	1550	0
111	20240118	180700	197260356	1550	1550	1550	1550	0
112	20240118	180600	197260356	1550	1550	1550	1550	0
113	20240118	180500	197260356	1550	1550	1550	1550	0
114	20240118	180400	197260356	1550	1550	1550	1550	0
115	20240118	180300	197260356	1550	1550	1550	1550	0
116	20240118	180200	197260356	1550	1550	1550	1550	0
117	20240118	180100	197260356	1550	1550	1550	1550	0
118	20240118	180000	197260356	1550	1550	1550	1550	0
119	20240118	175900	197260356	1550	1550	1550	1550	0
120	20240118	175800	197260356	1550	1550	1550	1550	0
121	20240118	175700	197260356	1550	1550	1550	1550	0
122	20240118	175600	197260356	1550	1550	1550	1550	208
123	20240118	175500	197260356	1550	1550	1550	1550	0
124	20240118	175400	197260356	1550	1550	1550	1550	0
125	20240118	175300	197260356	1550	1550	1550	1550	0
126	20240118	175200	197260356	1550	1550	1550	1550	0
127	20240118	175100	197260356	1550	1550	1550	1550	0
128	20240118	175000	197260356	1550	1550	1550	1550	0
129	20240118	174900	197260356	1550	1550	1550	1550	0
130	20240118	174800	197260356	1550	1550	1550	1550	0
131	20240118	174700	197260356	1550	1550	1550	1550	0
132	20240118	174600	197260356	1550	1550	1550	1550	0
133	20240118	174500	197260356	1550	1550	1550	1550	0
134	20240118	174400	197260356	1550	1550	1550	1550	0
135	20240118	174300	197260356	1550	1550	1550	1550	0
136	20240118	174200	197260356	1550	1550	1550	1550	0
137	20240118	174100	197260356	1550	1550	1550	1550	0
138	20240118	174000	197260356	1550	1550	1550	1550	0
139	20240118	173900	197260356	1550	1550	1550	1550	0
140	20240118	173800	197260356	1550	1550	1550	1550	0
141	20240118	173700	197260356	1550	1550	1550	1550	0
142	20240118	173600	197260356	1550	1550	1550	1550	0
143	20240118	173500	197260356	1550	1550	1550	1550	0
144	20240118	173400	197260356	1550	1550	1550	1550	0
145	20240118	173300	197260356	1550	1550	1550	1550	0
146	20240118	173200	197260356	1550	1550	1550	1550	0
147	20240118	173100	197260356	1550	1550	1550	1550	0
148	20240118	173000	197260356	1550	1550	1550	1550	0
149	20240118	172900	197260356	1550	1550	1550	1550	0
150	20240118	172800	197260356	1550	1550	1550	1550	0
151	20240118	172700	197260356	1550	1550	1550	1550	0
152	20240118	172600	197260356	1550	1550	1550	1550	208
153	20240118	172500	197260356	1550	1550	1550	1550	0
154	20240118	172400	197260356	1550	1550	1550	1550	0
155	20240118	172300	197260356	1550	1550	1550	1550	0
156	20240118	172200	197260356	1550	1550	1550	1550	0
157	20240118	172100	197260356	1550	1550	1550	1550	0
158	20240118	172000	197260356	1550	1550	1550	1550	0
159	20240118	171900	197260356	1550	1550	1550	1550	0
160	20240118	171800	197260356	1550	1550	1550	1550	0
161	20240118	171700	197260356	1550	1550	1550	1550	0
162	20240118	171600	197260356	1550	1550	1550	1550	0
163	20240118	171500	197260356	1550	1550	1550	1550	0
164	20240118	171400	197260356	1550	1550	1550	1550	0
165	20240118	171300	197260356	1550	1550	1550	1550	0
166	20240118	171200	197260356	1550	1550	1550	1550	0
167	20240118	171100	197260356	1550	1550	1550	1550	0
168	20240118	171000	197260356	1550	1550	1550	1550	0
169	20240118	170900	197260356	1550	1550	1550	1550	0
170	20240118	170800	197260356	1550	1550	1550	1550	0
171	20240118	170700	197260356	1550	1550	1550	1550	0
172	20240118	170600	197260356	1550	1550	1550	1550	0
173	20240118	170500	197260356	1550	1550	1550	1550	0
174	20240118	170400	197260356	1550	1550	1550	1550	0
175	20240118	170300	197260356	1550	1550	1550	1550	0
176	20240118	170200	197260356	1550	1550	1550	1550	0
177	20240118	170100	197260356	1550	1550	1550	1550	0
178	20240118	170000	197260356	1550	1550	1550	1550	0
179	20240118	165900	197260356	1550	1550	1550	1550	0
180	20240118	165800	197260356	1550	1550	1550	1550	0
181	20240118	165700	197260356	1550	1550	1550	1550	0
182	20240118	165600	197260356	1550	1550	1550	1550	208
183	20240118	165500	197260356	1550	1550	1550	1550	0
184	20240118	165400	197260356	1550	1550	1550	1550	0
185	20240118	165300	197260356	1550	1550	1550	1550	0
186	20240118	165200	197260356	1550	1550	1550	1550	0
187	20240118	165100	197260356	1550	1550	1550	1550	0
188	20240118	165000	197260356	1550	1550	1550	1550	0
189	20240118	164900	197260356	1550	1550	1550	1550	0
190	20240118	164800	197260356	1550	1550	1550	1550	0
191	20240118	164700	197260356	1550	1550	1550	1550	0
192	20240118	164600	197260356	1550	1550	1550	1550	0
193	20240118	164500	197260356	1550	1550	1550	1550	0
194	20240118	164400	197260356	1550	1550	1550	1550	0
195	20240118	164300	197260356	1550	1550	1550	1550	0
196	20240118	164200	197260356	1550	1550	1550	1550	0
197	20240118	164100	197260356	1550	1550	1550	1550	0
198	20240118	164000	197260356	1550	1550	1550	1550	0
199	20240118	163900	197260356	1550	1550	1550	1550	0
200	20240118	163800	197260356	1550	1550	1550	1550	0
201	20240118	163700	197260356	1550	1550	1550	1550	0
202	20240118	163600	197260356	1550	1550	1550	1550	0
203	20240118	163500	197260356	1550	1550	1550	1550	0
204	20240118	163400	197260356	1550	1550	1550	1550	0
205	20240118	163300	197260356	1550	1550	1550	1550	0
206	20240118	163200	197260356	1550	1550	1550	1550	0
207	20240118	163100	197260356	1550	1550	1550	1550	0
208	20240118	163000	197260356	1550	1550	1550	1550	0
209	20240118	162900	197260356	1550	1550	1550	1550	0
210	20240118	162800	197260356	1550	1550	1550	1550	0
211	20240118	162700	197260356	1550	1550	1550	1550	0
212	20240118	162600	197260356	1550	1550	1550	1550	208
213	20240118	162500	197260356	1550	1550	1550	1550	0
214	20240118	162400	197260356	1550	1550	1550	1550	0
215	20240118	162300	197260356	1550	1550	1550	1550	0
216	20240118	162200	197260356	1550	1550	1550	1550	0
217	20240118	162100	197260356	1550	1550	1550	1550	0
218	20240118	162000	197260356	1550	1550	1550	1550	0
219	20240118	161900	197260356	1550	1550	1550	1550	0
220	20240118	161800	197260356	1550	1550	1550	1550	0
221	20240118	161700	197260356	1550	1550	1550	1550	0
222	20240118	161600	197260356	1550	1550	1550	1550	0
223	20240118	161500	197260356	1550	1550	1550	1550	0
224	20240118	161400	197260356	1550	1550	1550	1550	0
225	20240118	161300	197260356	1550	1550	1550	1550	0
226	20240118	161200	197260356	1550	1550	1550	1550	0
227	20240118	161100	197260356	1550	1550	1550	1550	0
228	20240118	161000	197260356	1550	1550	1550	1550	0
229	20240118	160900	197260356	1550	1550	1550	1550	0
230	20240118	160800	197260356	1550	1550	1550	1550	0
231	20240118	160700	197260356	1550	1550	1550	1550	0
232	20240118	160600	197260356	1550	1550	1550	1550	0
233	20240118	160500	197260356	1550	1550	1550	1550	0
234	20240118	160400	197260356	1550	1550	1550	1550	0
235	20240118	160300	197260356	1550	1550	1550	1550	0
236	20240118	160200	197260356	1550	1550	1550	1550	0
237	20240118	160100	197260356	1550	1550	1550	1550	0
238	20240118	160000	197260356	1550	1550	1550	1550	0
239	20240118	155900	197260356	1550	1550	1550	1550	0
240	20240118	155800	197260356	1550	1550	1550	1550	0
241	20240118	155700	197260356	1550	1550	1550	1550	0
242	20240118	155600	197260356	1550	1550	1550	1550	208
243	20240118	155500	197260356	1550	1550	1550	1550	0
244	20240118	155400	197260356	1550	1550	1550	1550	0
245	20240118	155300	197260356	1550	1550	1550	1550	0
246	20240118	155200	197260356	1550	1550	1550	1550	0
247	20240118	155100	197260356	1550	1550	1550	1550	0
248	20240118	155000	197260356	1550	1550	1550	1550	0
249	20240118	154900	197260356	1550	1550	1550	1550	0
250	20240118	154800	197260356	1550	1550	1550	1550	0
251	20240118	154700	197260356	1550	1550	1550	1550	0
252	20240118	154600	197260356	1550	1550	1550	1550	0
253	20240118	154500	197260356	1550	1550	1550	1550	0
254	20240118	154400	197260356	1550	1550	1550	1550	0
255	20240118	154300	197260356	1550	1550	1550	1550	0
256	20240118	154200	197260356	1550	1550	1550	1550	0
257	20240118	154100	197260356	1550	1550	1550	1550	0
258	20240118	154000	197260356	1550	1550	1550	1550	0
259	20240118	153900	197260356	1550	1550	1550	1550	0
260	20240118	153800	197260356	1550	1550	1550	1550	0
261	20240118	153700	197260356	1550	1550	1550	1550	0
262	20240118	153600	197260356	1550	1550	1550	1550	0
263	20240118	153500	197260356	1550	1550	1550	1550	0
264	20240118	153400	197260356	1550	1550	1550	1550	0
265	20240118	153300	197260356	1550	1550	1550	1550	0
266	20240118	153200	197260356	1550	1550	1550	1550	0
267	20240118	153100	197260356	1550	1550	1550	1550	0
268	20240118	153000	197260356	1550	1550	1550	1550	208
269	20240118	152900	196937956	1545	1545	1545	1545	0
270	20240118	152800	196937956	1545	1545	1545	1545	0
271	20240118	152700	196937956	1545	1545	1545	1545	0
272	20240118	152600	196937956	1545	1545	1545	1545	0
273	20240118	152500	196937956	1545	1545	1545	1545	0
274	20240118	152400	196937956	1545	1545	1545	1545	0
275	20240118	152300	196937956	1545	1545	1545	1545	0
276	20240118	152200	196937956	1545	1545	1545	1545	0
277	20240118	152100	196937956	1545	1545	1545	1545	0
278	20240118	152000	196937956	1545	1545	1545	1545	0
279	20240118	151900	196937956	1545	1551	1551	1545	46
280	20240118	151800	196866826	1551	1551	1551	1551	0
281	20240118	151700	196866826	1551	1551	1551	1551	32
282	20240118	151600	196817194	1552	1552	1552	1552	130
283	20240118	151500	196615434	1552	1545	1552	1545	44
284	20240118	151400	196547447	1545	1545	1545	1545	6
285	20240118	151300	196538177	1545	1545	1545	1545	52
286	20240118	151200	196457837	1540	1540	1540	1540	0
287	20240118	151100	196457837	1540	1540	1540	1540	0
288	20240118	151000	196457837	1540	1540	1540	1540	2708
289	20240118	150900	192287517	1540	1538	1540	1538	482
290	20240118	150800	191545353	1538	1538	1538	1538	100
291	20240118	150700	191391553	1537	1536	1537	1536	787
292	20240118	150600	190182020	1536	1536	1536	1536	8
293	20240118	150500	190169732	1536	1536	1536	1536	1
294	20240118	150400	190168196	1536	1536	1536	1536	0
295	20240118	150300	190168196	1536	1536	1536	1536	0
296	20240118	150200	190168196	1536	1532	1536	1532	1773
297	20240118	150100	187445757	1535	1535	1535	1535	0
298	20240118	150000	187445757	1535	1535	1535	1535	0
299	20240118	145900	187445757	1535	1535	1535	1535	1
300	20240118	145800	187444222	1524	1524	1524	1524	0
301	20240118	145700	187444222	1524	1524	1524	1524	0
302	20240118	145600	187444222	1524	1524	1524	1524	0
303	20240118	145500	187444222	1524	1526	1526	1524	5043
304	20240118	145400	179757361	1526	1531	1531	1526	328
305	20240118	145300	179256693	1525	1525	1525	1525	0
306	20240118	145200	179256693	1525	1525	1525	1525	0
307	20240118	145100	179256693	1525	1525	1525	1525	0
308	20240118	145000	179256693	1525	1525	1525	1525	0
309	20240118	144900	179256693	1525	1525	1525	1525	0
310	20240118	144800	179256693	1525	1525	1525	1525	0
311	20240118	144700	179256693	1525	1525	1525	1525	0
312	20240118	144600	179256693	1525	1525	1525	1525	0
313	20240118	144500	179256693	1525	1525	1525	1525	0
314	20240118	144400	179256693	1525	1525	1525	1525	0
315	20240118	144300	179256693	1525	1525	1525	1525	0
316	20240118	144200	179256693	1525	1525	1525	1525	0
317	20240118	144100	179256693	1525	1525	1525	1525	1
318	20240118	144000	179255168	1531	1531	1531	1531	0
319	20240118	143900	179255168	1531	1531	1531	1531	0
320	20240118	143800	179255168	1531	1531	1531	1531	0
321	20240118	143700	179255168	1531	1531	1531	1531	0
322	20240118	143600	179255168	1531	1531	1531	1531	0
323	20240118	143500	179255168	1531	1531	1531	1531	0
324	20240118	143400	179255168	1531	1531	1531	1531	0
325	20240118	143300	179255168	1531	1531	1531	1531	1
326	20240118	143200	179253637	1525	1525	1525	1525	0
327	20240118	143100	179253637	1525	1526	1526	1525	700
328	20240118	143000	178185944	1526	1526	1526	1526	0
329	20240118	142900	178185944	1526	1526	1526	1526	0
330	20240118	142800	178185944	1526	1526	1526	1526	10
331	20240118	142700	178170684	1526	1526	1526	1526	0
332	20240118	142600	178170684	1526	1526	1526	1526	0
333	20240118	142500	178170684	1526	1526	1526	1526	0
334	20240118	142400	178170684	1526	1526	1526	1526	0
335	20240118	142300	178170684	1526	1526	1526	1526	0
336	20240118	142200	178170684	1526	1526	1526	1526	0
337	20240118	142100	178170684	1526	1526	1526	1526	0
338	20240118	142000	178170684	1526	1526	1526	1526	0
339	20240118	141900	178170684	1526	1526	1526	1526	0
340	20240118	141800	178170684	1526	1527	1527	1526	1881
341	20240118	141700	175300258	1531	1531	1531	1531	300
342	20240118	141600	174840958	1531	1531	1531	1531	0
343	20240118	141500	174840958	1531	1531	1531	1531	0
344	20240118	141400	174840958	1531	1531	1531	1531	0
345	20240118	141300	174840958	1531	1531	1531	1531	0
346	20240118	141200	174840958	1531	1531	1531	1531	1
347	20240118	141100	174839427	1526	1526	1526	1526	0
348	20240118	141000	174839427	1526	1526	1526	1526	0
349	20240118	140900	174839427	1526	1526	1526	1526	0
350	20240118	140800	174839427	1526	1526	1526	1526	0
351	20240118	140700	174839427	1526	1526	1526	1526	0
352	20240118	140600	174839427	1526	1526	1526	1526	0
353	20240118	140500	174839427	1526	1526	1526	1526	0
354	20240118	140400	174839427	1526	1526	1526	1526	0
355	20240118	140300	174839427	1526	1526	1526	1526	0
356	20240118	140200	174839427	1526	1526	1526	1526	0
357	20240118	140100	174839427	1526	1526	1526	1526	0
358	20240118	140000	174839427	1526	1526	1526	1526	0
359	20240118	135900	174839427	1526	1526	1526	1526	0
360	20240118	135800	174839427	1526	1526	1526	1526	0
361	20240118	135700	174839427	1526	1526	1526	1526	90
362	20240118	135600	174702087	1524	1524	1524	1524	0
363	20240118	135500	174702087	1524	1524	1524	1524	0
364	20240118	135400	174702087	1524	1524	1524	1524	0
365	20240118	135300	174702087	1524	1524	1524	1524	0
366	20240118	135200	174702087	1524	1524	1524	1524	0
367	20240118	135100	174702087	1524	1524	1524	1524	0
368	20240118	135000	174702087	1524	1524	1524	1524	0
369	20240118	134900	174702087	1524	1524	1524	1524	0
370	20240118	134800	174702087	1524	1524	1524	1524	0
371	20240118	134700	174702087	1524	1524	1524	1524	0
372	20240118	134600	174702087	1524	1524	1524	1524	0
373	20240118	134500	174702087	1524	1524	1524	1524	180
374	20240118	134400	174427767	1524	1527	1527	1524	6000
375	20240118	134300	165276988	1527	1534	1534	1527	3000
376	20240118	134200	160692811	1544	1544	1544	1544	0
377	20240118	134100	160692811	1544	1544	1544	1544	0
378	20240118	134000	160692811	1544	1543	1544	1543	25
379	20240118	133900	160654219	1548	1548	1548	1548	0
380	20240118	133800	160654219	1548	1548	1548	1548	0
381	20240118	133700	160654219	1548	1548	1548	1548	1
382	20240118	133600	160652671	1545	1545	1545	1545	1246
383	20240118	133500	158727601	1545	1545	1545	1545	0
384	20240118	133400	158727601	1545	1545	1545	1545	0
385	20240118	133300	158727601	1545	1545	1545	1545	55
386	20240118	133200	158642626	1545	1545	1545	1545	0
387	20240118	133100	158642626	1545	1548	1548	1545	413
388	20240118	133000	158004436	1544	1544	1544	1544	10
389	20240118	132900	157988996	1545	1545	1545	1545	0
390	20240118	132800	157988996	1545	1545	1545	1545	30
391	20240118	132700	157942646	1547	1547	1547	1547	0
392	20240118	132600	157942646	1547	1547	1547	1547	65
393	20240118	132500	157842091	1533	1536	1536	1533	1297
394	20240118	132400	155849914	1533	1533	1533	1533	0
395	20240118	132300	155849914	1533	1533	1533	1533	0
396	20240118	132200	155849914	1533	1533	1533	1533	0
397	20240118	132100	155849914	1533	1533	1533	1533	0
398	20240118	132000	155849914	1533	1533	1533	1533	0
399	20240118	131900	155849914	1533	1533	1533	1533	0
400	20240118	131800	155849914	1533	1533	1533	1533	0
401	20240118	131700	155849914	1533	1533	1533	1533	15
402	20240118	131600	155826919	1533	1533	1533	1533	5
403	20240118	131500	155819254	1533	1533	1533	1533	0
404	20240118	131400	155819254	1533	1533	1533	1533	240
405	20240118	131300	155451334	1532	1541	1541	1532	480
406	20240118	131200	154715356	1551	1551	1551	1551	0
407	20240118	131100	154715356	1551	1551	1551	1551	5
408	20240118	131000	154707601	1551	1551	1551	1551	1
409	20240118	130900	154706050	1532	1532	1532	1532	0
410	20240118	130800	154706050	1532	1532	1532	1532	0
411	20240118	130700	154706050	1532	1532	1532	1532	0
412	20240118	130600	154706050	1532	1532	1532	1532	0
413	20240118	130500	154706050	1532	1532	1532	1532	0
414	20240118	130400	154706050	1532	1532	1532	1532	0
415	20240118	130300	154706050	1532	1532	1532	1532	0
416	20240118	130200	154706050	1532	1532	1532	1532	0
417	20240118	130100	154706050	1532	1532	1532	1532	0
418	20240118	130000	154706050	1532	1532	1532	1532	0
419	20240118	125900	154706050	1532	1532	1532	1532	0
420	20240118	125800	154706050	1532	1532	1532	1532	0
421	20240118	125700	154706050	1532	1532	1532	1532	0
422	20240118	125600	154706050	1532	1532	1532	1532	12
423	20240118	125500	154687666	1535	1535	1535	1535	0
424	20240118	125400	154687666	1535	1535	1535	1535	0
425	20240118	125300	154687666	1535	1535	1535	1535	500
426	20240118	125200	153920166	1538	1538	1538	1538	500
427	20240118	125100	153151166	1540	1540	1540	1540	488
428	20240118	125000	152399646	1552	1552	1552	1552	0
429	20240118	124900	152399646	1552	1552	1552	1552	0
430	20240118	124800	152399646	1552	1552	1552	1552	0
431	20240118	124700	152399646	1552	1552	1552	1552	0
432	20240118	124600	152399646	1552	1552	1552	1552	0
433	20240118	124500	152399646	1552	1552	1552	1552	0
434	20240118	124400	152399646	1552	1552	1552	1552	0
435	20240118	124300	152399646	1552	1552	1552	1552	0
436	20240118	124200	152399646	1552	1552	1552	1552	0
437	20240118	124100	152399646	1552	1552	1552	1552	0
438	20240118	124000	152399646	1552	1552	1552	1552	0
439	20240118	123900	152399646	1552	1550	1552	1550	500
440	20240118	123800	151623722	1550	1550	1550	1550	5
441	20240118	123700	151615972	1535	1535	1535	1535	0
442	20240118	123600	151615972	1535	1535	1535	1535	0
443	20240118	123500	151615972	1535	1535	1535	1535	300
444	20240118	123400	151155472	1544	1544	1544	1544	0
445	20240118	123300	151155472	1544	1544	1544	1544	0
446	20240118	123200	151155472	1544	1544	1544	1544	0
447	20240118	123100	151155472	1544	1532	1544	1532	200
448	20240118	123000	150847872	1525	1525	1525	1525	0
449	20240118	122900	150847872	1525	1525	1525	1525	0
450	20240118	122800	150847872	1525	1525	1525	1525	0
451	20240118	122700	150847872	1525	1525	1525	1525	0
452	20240118	122600	150847872	1525	1525	1525	1525	0
453	20240118	122500	150847872	1525	1540	1540	1525	6180
454	20240118	122400	141394108	1539	1539	1539	1539	0
455	20240118	122300	141394108	1539	1539	1539	1539	0
456	20240118	122200	141394108	1539	1539	1539	1539	0
457	20240118	122100	141394108	1539	1539	1539	1539	0
458	20240118	122000	141394108	1539	1539	1539	1539	0
459	20240118	121900	141394108	1539	1539	1539	1539	0
460	20240118	121800	141394108	1539	1539	1539	1539	0
461	20240118	121700	141394108	1539	1539	1539	1539	0
462	20240118	121600	141394108	1539	1539	1539	1539	0
463	20240118	121500	141394108	1539	1539	1539	1539	0
464	20240118	121400	141394108	1539	1539	1539	1539	0
465	20240118	121300	141394108	1539	1539	1539	1539	0
466	20240118	121200	141394108	1539	1539	1539	1539	0
467	20240118	121100	141394108	1539	1539	1539	1539	0
468	20240118	121000	141394108	1539	1549	1549	1539	1932
469	20240118	120900	138412589	1549	1549	1549	1549	1
470	20240118	120800	138411040	1560	1560	1560	1560	0
471	20240118	120700	138411040	1560	1560	1560	1560	13
472	20240118	120600	138390760	1560	1560	1560	1560	0
473	20240118	120500	138390760	1560	1560	1560	1560	0
474	20240118	120400	138390760	1560	1560	1560	1560	77
475	20240118	120300	138270640	1560	1560	1560	1560	0
476	20240118	120200	138270640	1560	1560	1560	1560	0
477	20240118	120100	138270640	1560	1560	1560	1560	0
478	20240118	120000	138270640	1560	1560	1560	1560	0
479	20240118	115900	138270640	1560	1560	1560	1560	0
480	20240118	115800	138270640	1560	1560	1560	1560	1
481	20240118	115700	138269080	1559	1559	1559	1559	0
482	20240118	115600	138269080	1559	1559	1559	1559	0
483	20240118	115500	138269080	1559	1559	1559	1559	1
484	20240118	115400	138267521	1541	1541	1541	1541	0
485	20240118	115300	138267521	1541	1541	1541	1541	0
486	20240118	115200	138267521	1541	1541	1541	1541	1
487	20240118	115100	138265980	1537	1551	1551	1537	663
488	20240118	115000	137244413	1551	1551	1551	1551	118
489	20240118	114900	137061395	1560	1560	1560	1560	0
490	20240118	114800	137061395	1560	1560	1560	1560	0
491	20240118	114700	137061395	1560	1560	1560	1560	92
492	20240118	114600	136917875	1560	1560	1560	1560	0
493	20240118	114500	136917875	1560	1560	1560	1560	0
494	20240118	114400	136917875	1560	1560	1560	1560	0
495	20240118	114300	136917875	1560	1560	1560	1560	0
496	20240118	114200	136917875	1560	1560	1560	1560	0
497	20240118	114100	136917875	1560	1560	1560	1560	0
498	20240118	114000	136917875	1560	1560	1560	1560	0
499	20240118	113900	136917875	1560	1560	1560	1560	1110
500	20240118	113800	135186275	1560	1560	1560	1560	0
501	20240118	113700	135186275	1560	1557	1560	1557	3890
502	20240118	113600	129122687	1550	1550	1550	1550	0
503	20240118	113500	129122687	1550	1550	1550	1550	0
504	20240118	113400	129122687	1550	1550	1550	1550	0
505	20240118	113300	129122687	1550	1550	1550	1550	0
506	20240118	113200	129122687	1550	1550	1550	1550	178
507	20240118	113100	128846787	1550	1553	1553	1550	700
508	20240118	113000	127760579	1553	1553	1553	1553	0
509	20240118	112900	127760579	1553	1553	1553	1553	240
510	20240118	112800	127387859	1551	1551	1551	1551	0
511	20240118	112700	127387859	1551	1551	1551	1551	0
512	20240118	112600	127387859	1551	1551	1551	1551	0
513	20240118	112500	127387859	1551	1551	1551	1551	0
514	20240118	112400	127387859	1551	1551	1551	1551	1
515	20240118	112300	127386308	1550	1550	1550	1550	0
516	20240118	112200	127386308	1550	1550	1550	1550	0
517	20240118	112100	127386308	1550	1557	1557	1550	340
518	20240118	112000	126859133	1562	1562	1562	1562	0
519	20240118	111900	126859133	1562	1562	1562	1562	0
520	20240118	111800	126859133	1562	1562	1562	1562	63
521	20240118	111700	126760727	1562	1562	1562	1562	2
522	20240118	111600	126757603	1565	1565	1565	1565	0
523	20240118	111500	126757603	1565	1565	1565	1565	0
524	20240118	111400	126757603	1565	1565	1565	1565	50
525	20240118	111300	126679353	1565	1557	1565	1557	201
526	20240118	111200	126364940	1557	1557	1557	1557	91
527	20240118	111100	126223253	1557	1557	1557	1557	100
528	20240118	111000	126067553	1557	1557	1557	1557	52
529	20240118	110900	125986589	1557	1560	1560	1557	326
530	20240118	110800	125478707	1560	1554	1560	1554	2932
531	20240118	110700	120910339	1554	1549	1554	1549	1970
532	20240118	110600	117855969	1550	1550	1550	1550	999
533	20240118	110500	116307519	1556	1556	1556	1556	0
534	20240118	110400	116307519	1556	1556	1556	1556	200
535	20240118	110300	115996319	1551	1551	1551	1551	0
536	20240118	110200	115996319	1551	1549	1551	1549	1587
537	20240118	110100	113535384	1549	1549	1549	1549	0
538	20240118	110000	113535384	1549	1541	1549	1540	731
539	20240118	105900	112409428	1541	1541	1541	1541	0
540	20240118	105800	112409428	1541	1541	1541	1541	0
541	20240118	105700	112409428	1541	1542	1542	1541	869
542	20240118	105600	111069866	1552	1552	1552	1552	0
543	20240118	105500	111069866	1552	1552	1552	1552	0
544	20240118	105400	111069866	1552	1552	1552	1552	0
545	20240118	105300	111069866	1552	1552	1552	1552	0
546	20240118	105200	111069866	1552	1552	1552	1552	0
547	20240118	105100	111069866	1552	1552	1552	1552	0
548	20240118	105000	111069866	1552	1552	1552	1552	0
549	20240118	104900	111069866	1552	1552	1552	1552	0
550	20240118	104800	111069866	1552	1552	1552	1552	0
551	20240118	104700	111069866	1552	1552	1552	1552	500
552	20240118	104600	110293866	1541	1541	1541	1541	0
553	20240118	104500	110293866	1541	1541	1541	1541	1
554	20240118	104400	110292325	1554	1554	1554	1554	12
555	20240118	104300	110273677	1555	1555	1555	1555	1
556	20240118	104200	110272122	1538	1538	1538	1538	0
557	20240118	104100	110272122	1538	1538	1538	1538	0
558	20240118	104000	110272122	1538	1538	1538	1538	0
559	20240118	103900	110272122	1538	1538	1538	1538	0
560	20240118	103800	110272122	1538	1538	1538	1538	0
561	20240118	103700	110272122	1538	1538	1538	1538	0
562	20240118	103600	110272122	1538	1538	1538	1538	5
563	20240118	103500	110264432	1537	1537	1537	1537	0
564	20240118	103400	110264432	1537	1537	1537	1537	0
565	20240118	103300	110264432	1537	1537	1537	1537	0
566	20240118	103200	110264432	1537	1537	1537	1537	0
567	20240118	103100	110264432	1537	1537	1537	1537	0
568	20240118	103000	110264432	1537	1537	1537	1537	0
569	20240118	102900	110264432	1537	1537	1537	1537	0
570	20240118	102800	110264432	1537	1537	1537	1537	0
571	20240118	102700	110264432	1537	1537	1537	1537	0
572	20240118	102600	110264432	1537	1537	1537	1537	0
573	20240118	102500	110264432	1537	1537	1537	1537	0
574	20240118	102400	110264432	1537	1537	1537	1537	20
575	20240118	102300	110233692	1558	1558	1558	1558	1
576	20240118	102200	110232134	1534	1544	1544	1534	926
577	20240118	102100	108803872	1542	1542	1542	1542	0
578	20240118	102000	108803872	1542	1542	1542	1542	0
579	20240118	101900	108803872	1542	1543	1543	1542	3669
580	20240118	101800	103145418	1543	1549	1549	1543	662
581	20240118	101700	102123831	1549	1556	1556	1549	1898
582	20240118	101600	99177502	1560	1562	1562	1560	737
583	20240118	101500	98027762	1560	1570	1570	1560	10
584	20240118	101400	98012152	1574	1574	1574	1574	0
585	20240118	101300	98012152	1574	1574	1574	1574	1001
586	20240118	101200	96436578	1574	1574	1574	1574	1
587	20240118	101100	96435004	1565	1565	1565	1565	482
588	20240118	101000	95680674	1574	1574	1574	1574	500
589	20240118	100900	94893674	1574	1574	1574	1574	1083
590	20240118	100800	93189032	1577	1574	1577	1574	101
591	20240118	100700	93030055	1577	1574	1577	1574	746
592	20240118	100600	91855774	1574	1574	1574	1574	150
593	20240118	100500	91619674	1574	1574	1574	1574	30
594	20240118	100400	91572454	1577	1577	1577	1577	0
595	20240118	100300	91572454	1577	1577	1577	1577	0
596	20240118	100200	91572454	1577	1577	1577	1577	0
597	20240118	100100	91572454	1577	1569	1577	1565	999
598	20240118	100000	90008062	1581	1581	1581	1581	0
599	20240118	095900	90008062	1581	1571	1581	1571	3100
600	20240118	095800	85108762	1581	1581	1581	1581	0
601	20240118	095700	85108762	1581	1575	1581	1575	100
602	20240118	095600	84950885	1574	1572	1574	1572	50
603	20240118	095500	84872235	1571	1571	1571	1571	0
604	20240118	095400	84872235	1571	1571	1571	1571	0
605	20240118	095300	84872235	1571	1568	1571	1568	55
606	20240118	095200	84785925	1568	1567	1568	1567	57
607	20240118	095100	84696599	1568	1569	1569	1568	2349
608	20240118	095000	81011031	1570	1571	1571	1570	739
609	20240118	094900	79850791	1574	1574	1574	1574	0
610	20240118	094800	79850791	1574	1574	1574	1574	56
611	20240118	094700	79762647	1581	1581	1581	1581	106
612	20240118	094600	79595061	1582	1582	1582	1582	1
613	20240118	094500	79593479	1574	1574	1574	1574	0
614	20240118	094400	79593479	1574	1574	1574	1574	0
615	20240118	094300	79593479	1574	1582	1582	1574	3
616	20240118	094200	79588741	1574	1574	1574	1574	0
617	20240118	094100	79588741	1574	1574	1574	1574	200
618	20240118	094000	79273941	1574	1574	1574	1574	25
619	20240118	093900	79234591	1583	1574	1583	1574	621
620	20240118	093800	78257048	1583	1583	1583	1583	5
621	20240118	093700	78249133	1583	1583	1583	1583	1
622	20240118	093600	78247550	1584	1585	1585	1584	205
623	20240118	093500	77922825	1587	1585	1588	1585	6063
624	20240118	093400	68310106	1581	1569	1581	1569	12901
625	20240118	093300	48001000	1570	1568	1570	1568	1500
626	20240118	093200	45647205	1568	1568	1568	1568	0
627	20240118	093100	45647205	1568	1560	1568	1547	851
628	20240118	093000	44325552	1573	1573	1573	1573	0
629	20240118	092900	44325552	1573	1573	1573	1573	0
630	20240118	092800	44325552	1573	1574	1580	1573	3621
631	20240118	092700	38614865	1575	1576	1579	1575	2369
632	20240118	092600	34879813	1580	1570	1580	1570	130
633	20240118	092500	34674513	1565	1550	1565	1550	8757
634	20240118	092400	21000427	1546	1546	1546	1546	0
635	20240118	092300	21000427	1546	1546	1546	1546	0
636	20240118	092200	21000427	1546	1540	1546	1540	1532
637	20240118	092100	18637761	1536	1536	1536	1536	600
638	20240118	092000	17716161	1532	1532	1532	1532	0
639	20240118	091900	17716161	1532	1532	1532	1532	100
640	20240118	091800	17562961	1532	1533	1533	1532	1543
641	20240118	091700	15197942	1533	1533	1533	1533	300
642	20240118	091600	14738042	1533	1533	1533	1533	0
643	20240118	091500	14738042	1533	1533	1533	1533	100
644	20240118	091400	14584742	1532	1532	1532	1532	8
645	20240118	091300	14572486	1531	1535	1535	1531	1761
646	20240118	091200	11876346	1535	1535	1535	1535	429
647	20240118	091100	11217831	1535	1535	1535	1535	0
648	20240118	091000	11217831	1535	1562	1562	1523	1399
649	20240118	090900	9080490	1523	1529	1564	1523	1107
650	20240118	090800	7372199	1529	1520	1529	1519	2643
651	20240118	090700	3341213	1518	1517	1518	1517	430
652	20240118	090600	2688737	1502	1502	1502	1502	0
653	20240118	090500	2688737	1502	1504	1504	1502	23
654	20240118	090400	2654171	1503	1503	1503	1503	0
655	20240118	090300	2654171	1503	1503	1503	1503	0
656	20240118	090200	2654171	1503	1503	1503	1503	287
657	20240118	090100	2222810	1502	1505	1505	1502	696
658	20240118	090000	1175405	1505	1505	1505	1505	781