KissMeData/097800/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200700	393074550	1581	1581	1581	1581	3237
3	20240118	200600	393074550	1581	1581	1581	1581	0
4	20240118	200500	393074550	1581	1581	1581	1581	0
5	20240118	200400	393074550	1581	1581	1581	1581	0
6	20240118	200300	393074550	1581	1581	1581	1581	0
7	20240118	200200	393074550	1581	1581	1581	1581	0
8	20240118	200100	393074550	1581	1581	1581	1581	0
9	20240118	200000	393074550	1581	1581	1581	1581	0
10	20240118	195900	393074550	1581	1581	1581	1581	0
11	20240118	195800	393074550	1581	1581	1581	1581	0
12	20240118	195700	393074550	1581	1581	1581	1581	0
13	20240118	195600	393074550	1581	1581	1581	1581	0
14	20240118	195500	393074550	1581	1581	1581	1581	0
15	20240118	195400	393074550	1581	1581	1581	1581	0
16	20240118	195300	393074550	1581	1581	1581	1581	0
17	20240118	195200	393074550	1581	1581	1581	1581	0
18	20240118	195100	393074550	1581	1581	1581	1581	0
19	20240118	195000	393074550	1581	1581	1581	1581	0
20	20240118	194900	393074550	1581	1581	1581	1581	0
21	20240118	194800	393074550	1581	1581	1581	1581	0
22	20240118	194700	393074550	1581	1581	1581	1581	0
23	20240118	194600	393074550	1581	1581	1581	1581	0
24	20240118	194500	393074550	1581	1581	1581	1581	0
25	20240118	194400	393074550	1581	1581	1581	1581	0
26	20240118	194300	393074550	1581	1581	1581	1581	0
27	20240118	194200	393074550	1581	1581	1581	1581	0
28	20240118	194100	393074550	1581	1581	1581	1581	0
29	20240118	194000	393074550	1581	1581	1581	1581	0
30	20240118	193900	393074550	1581	1581	1581	1581	0
31	20240118	193800	393074550	1581	1581	1581	1581	0
32	20240118	193700	393074550	1581	1581	1581	1581	3237
33	20240118	193600	393074550	1581	1581	1581	1581	0
34	20240118	193500	393074550	1581	1581	1581	1581	0
35	20240118	193400	393074550	1581	1581	1581	1581	0
36	20240118	193300	393074550	1581	1581	1581	1581	0
37	20240118	193200	393074550	1581	1581	1581	1581	0
38	20240118	193100	393074550	1581	1581	1581	1581	0
39	20240118	193000	393074550	1581	1581	1581	1581	0
40	20240118	192900	393074550	1581	1581	1581	1581	0
41	20240118	192800	393074550	1581	1581	1581	1581	0
42	20240118	192700	393074550	1581	1581	1581	1581	0
43	20240118	192600	393074550	1581	1581	1581	1581	0
44	20240118	192500	393074550	1581	1581	1581	1581	0
45	20240118	192400	393074550	1581	1581	1581	1581	0
46	20240118	192300	393074550	1581	1581	1581	1581	0
47	20240118	192200	393074550	1581	1581	1581	1581	0
48	20240118	192100	393074550	1581	1581	1581	1581	0
49	20240118	192000	393074550	1581	1581	1581	1581	0
50	20240118	191900	393074550	1581	1581	1581	1581	0
51	20240118	191800	393074550	1581	1581	1581	1581	0
52	20240118	191700	393074550	1581	1581	1581	1581	0
53	20240118	191600	393074550	1581	1581	1581	1581	0
54	20240118	191500	393074550	1581	1581	1581	1581	0
55	20240118	191400	393074550	1581	1581	1581	1581	0
56	20240118	191300	393074550	1581	1581	1581	1581	0
57	20240118	191200	393074550	1581	1581	1581	1581	0
58	20240118	191100	393074550	1581	1581	1581	1581	0
59	20240118	191000	393074550	1581	1581	1581	1581	0
60	20240118	190900	393074550	1581	1581	1581	1581	0
61	20240118	190800	393074550	1581	1581	1581	1581	0
62	20240118	190700	393074550	1581	1581	1581	1581	3237
63	20240118	190600	393074550	1581	1581	1581	1581	0
64	20240118	190500	393074550	1581	1581	1581	1581	0
65	20240118	190400	393074550	1581	1581	1581	1581	0
66	20240118	190300	393074550	1581	1581	1581	1581	0
67	20240118	190200	393074550	1581	1581	1581	1581	0
68	20240118	190100	393074550	1581	1581	1581	1581	0
69	20240118	190000	393074550	1581	1581	1581	1581	0
70	20240118	185900	393074550	1581	1581	1581	1581	0
71	20240118	185800	393074550	1581	1581	1581	1581	0
72	20240118	185700	393074550	1581	1581	1581	1581	0
73	20240118	185600	393074550	1581	1581	1581	1581	0
74	20240118	185500	393074550	1581	1581	1581	1581	0
75	20240118	185400	393074550	1581	1581	1581	1581	0
76	20240118	185300	393074550	1581	1581	1581	1581	0
77	20240118	185200	393074550	1581	1581	1581	1581	0
78	20240118	185100	393074550	1581	1581	1581	1581	0
79	20240118	185000	393074550	1581	1581	1581	1581	0
80	20240118	184900	393074550	1581	1581	1581	1581	0
81	20240118	184800	393074550	1581	1581	1581	1581	0
82	20240118	184700	393074550	1581	1581	1581	1581	0
83	20240118	184600	393074550	1581	1581	1581	1581	0
84	20240118	184500	393074550	1581	1581	1581	1581	0
85	20240118	184400	393074550	1581	1581	1581	1581	0
86	20240118	184300	393074550	1581	1581	1581	1581	0
87	20240118	184200	393074550	1581	1581	1581	1581	0
88	20240118	184100	393074550	1581	1581	1581	1581	0
89	20240118	184000	393074550	1581	1581	1581	1581	0
90	20240118	183900	393074550	1581	1581	1581	1581	0
91	20240118	183800	393074550	1581	1581	1581	1581	0
92	20240118	183700	393074550	1581	1581	1581	1581	3237
93	20240118	183600	393074550	1581	1581	1581	1581	0
94	20240118	183500	393074550	1581	1581	1581	1581	0
95	20240118	183400	393074550	1581	1581	1581	1581	0
96	20240118	183300	393074550	1581	1581	1581	1581	0
97	20240118	183200	393074550	1581	1581	1581	1581	0
98	20240118	183100	393074550	1581	1581	1581	1581	0
99	20240118	183000	393074550	1581	1581	1581	1581	0
100	20240118	182900	393074550	1581	1581	1581	1581	0
101	20240118	182800	393074550	1581	1581	1581	1581	0
102	20240118	182700	393074550	1581	1581	1581	1581	0
103	20240118	182600	393074550	1581	1581	1581	1581	0
104	20240118	182500	393074550	1581	1581	1581	1581	0
105	20240118	182400	393074550	1581	1581	1581	1581	0
106	20240118	182300	393074550	1581	1581	1581	1581	0
107	20240118	182200	393074550	1581	1581	1581	1581	0
108	20240118	182100	393074550	1581	1581	1581	1581	0
109	20240118	182000	393074550	1581	1581	1581	1581	0
110	20240118	181900	393074550	1581	1581	1581	1581	0
111	20240118	181800	393074550	1581	1581	1581	1581	0
112	20240118	181700	393074550	1581	1581	1581	1581	0
113	20240118	181600	393074550	1581	1581	1581	1581	0
114	20240118	181500	393074550	1581	1581	1581	1581	0
115	20240118	181400	393074550	1581	1581	1581	1581	0
116	20240118	181300	393074550	1581	1581	1581	1581	0
117	20240118	181200	393074550	1581	1581	1581	1581	0
118	20240118	181100	393074550	1581	1581	1581	1581	0
119	20240118	181000	393074550	1581	1581	1581	1581	0
120	20240118	180900	393074550	1581	1581	1581	1581	0
121	20240118	180800	393074550	1581	1581	1581	1581	0
122	20240118	180700	393074550	1581	1581	1581	1581	3237
123	20240118	180600	393074550	1581	1581	1581	1581	0
124	20240118	180500	393074550	1581	1581	1581	1581	0
125	20240118	180400	393074550	1581	1581	1581	1581	0
126	20240118	180300	393074550	1581	1581	1581	1581	0
127	20240118	180200	393074550	1581	1581	1581	1581	0
128	20240118	180100	393074550	1581	1581	1581	1581	0
129	20240118	180000	393074550	1581	1581	1581	1581	0
130	20240118	175900	393074550	1581	1581	1581	1581	0
131	20240118	175800	393074550	1581	1581	1581	1581	0
132	20240118	175700	393074550	1581	1581	1581	1581	0
133	20240118	175600	393074550	1581	1581	1581	1581	0
134	20240118	175500	393074550	1581	1581	1581	1581	0
135	20240118	175400	393074550	1581	1581	1581	1581	0
136	20240118	175300	393074550	1581	1581	1581	1581	0
137	20240118	175200	393074550	1581	1581	1581	1581	0
138	20240118	175100	393074550	1581	1581	1581	1581	0
139	20240118	175000	393074550	1581	1581	1581	1581	0
140	20240118	174900	393074550	1581	1581	1581	1581	0
141	20240118	174800	393074550	1581	1581	1581	1581	0
142	20240118	174700	393074550	1581	1581	1581	1581	0
143	20240118	174600	393074550	1581	1581	1581	1581	0
144	20240118	174500	393074550	1581	1581	1581	1581	0
145	20240118	174400	393074550	1581	1581	1581	1581	0
146	20240118	174300	393074550	1581	1581	1581	1581	0
147	20240118	174200	393074550	1581	1581	1581	1581	0
148	20240118	174100	393074550	1581	1581	1581	1581	0
149	20240118	174000	393074550	1581	1581	1581	1581	0
150	20240118	173900	393074550	1581	1581	1581	1581	0
151	20240118	173800	393074550	1581	1581	1581	1581	0
152	20240118	173700	393074550	1581	1581	1581	1581	3237
153	20240118	173600	393074550	1581	1581	1581	1581	0
154	20240118	173500	393074550	1581	1581	1581	1581	0
155	20240118	173400	393074550	1581	1581	1581	1581	0
156	20240118	173300	393074550	1581	1581	1581	1581	0
157	20240118	173200	393074550	1581	1581	1581	1581	0
158	20240118	173100	393074550	1581	1581	1581	1581	0
159	20240118	173000	393074550	1581	1581	1581	1581	0
160	20240118	172900	393074550	1581	1581	1581	1581	0
161	20240118	172800	393074550	1581	1581	1581	1581	0
162	20240118	172700	393074550	1581	1581	1581	1581	0
163	20240118	172600	393074550	1581	1581	1581	1581	0
164	20240118	172500	393074550	1581	1581	1581	1581	0
165	20240118	172400	393074550	1581	1581	1581	1581	0
166	20240118	172300	393074550	1581	1581	1581	1581	0
167	20240118	172200	393074550	1581	1581	1581	1581	0
168	20240118	172100	393074550	1581	1581	1581	1581	0
169	20240118	172000	393074550	1581	1581	1581	1581	0
170	20240118	171900	393074550	1581	1581	1581	1581	0
171	20240118	171800	393074550	1581	1581	1581	1581	0
172	20240118	171700	393074550	1581	1581	1581	1581	0
173	20240118	171600	393074550	1581	1581	1581	1581	0
174	20240118	171500	393074550	1581	1581	1581	1581	0
175	20240118	171400	393074550	1581	1581	1581	1581	0
176	20240118	171300	393074550	1581	1581	1581	1581	0
177	20240118	171200	393074550	1581	1581	1581	1581	0
178	20240118	171100	393074550	1581	1581	1581	1581	0
179	20240118	171000	393074550	1581	1581	1581	1581	0
180	20240118	170900	393074550	1581	1581	1581	1581	0
181	20240118	170800	393074550	1581	1581	1581	1581	0
182	20240118	170700	393074550	1581	1581	1581	1581	3237
183	20240118	170600	393074550	1581	1581	1581	1581	0
184	20240118	170500	393074550	1581	1581	1581	1581	0
185	20240118	170400	393074550	1581	1581	1581	1581	0
186	20240118	170300	393074550	1581	1581	1581	1581	0
187	20240118	170200	393074550	1581	1581	1581	1581	0
188	20240118	170100	393074550	1581	1581	1581	1581	0
189	20240118	170000	393074550	1581	1581	1581	1581	0
190	20240118	165900	393074550	1581	1581	1581	1581	0
191	20240118	165800	393074550	1581	1581	1581	1581	0
192	20240118	165700	393074550	1581	1581	1581	1581	0
193	20240118	165600	393074550	1581	1581	1581	1581	0
194	20240118	165500	393074550	1581	1581	1581	1581	0
195	20240118	165400	393074550	1581	1581	1581	1581	0
196	20240118	165300	393074550	1581	1581	1581	1581	0
197	20240118	165200	393074550	1581	1581	1581	1581	0
198	20240118	165100	393074550	1581	1581	1581	1581	0
199	20240118	165000	393074550	1581	1581	1581	1581	0
200	20240118	164900	393074550	1581	1581	1581	1581	0
201	20240118	164800	393074550	1581	1581	1581	1581	0
202	20240118	164700	393074550	1581	1581	1581	1581	0
203	20240118	164600	393074550	1581	1581	1581	1581	0
204	20240118	164500	393074550	1581	1581	1581	1581	0
205	20240118	164400	393074550	1581	1581	1581	1581	0
206	20240118	164300	393074550	1581	1581	1581	1581	0
207	20240118	164200	393074550	1581	1581	1581	1581	0
208	20240118	164100	393074550	1581	1581	1581	1581	0
209	20240118	164000	393074550	1581	1581	1581	1581	0
210	20240118	163900	393074550	1581	1581	1581	1581	0
211	20240118	163800	393074550	1581	1581	1581	1581	0
212	20240118	163700	393074550	1581	1581	1581	1581	3237
213	20240118	163600	393074550	1581	1581	1581	1581	0
214	20240118	163500	393074550	1581	1581	1581	1581	0
215	20240118	163400	393074550	1581	1581	1581	1581	0
216	20240118	163300	393074550	1581	1581	1581	1581	0
217	20240118	163200	393074550	1581	1581	1581	1581	0
218	20240118	163100	393074550	1581	1581	1581	1581	0
219	20240118	163000	393074550	1581	1581	1581	1581	0
220	20240118	162900	393074550	1581	1581	1581	1581	0
221	20240118	162800	393074550	1581	1581	1581	1581	0
222	20240118	162700	393074550	1581	1581	1581	1581	0
223	20240118	162600	393074550	1581	1581	1581	1581	0
224	20240118	162500	393074550	1581	1581	1581	1581	0
225	20240118	162400	393074550	1581	1581	1581	1581	0
226	20240118	162300	393074550	1581	1581	1581	1581	0
227	20240118	162200	393074550	1581	1581	1581	1581	0
228	20240118	162100	393074550	1581	1581	1581	1581	0
229	20240118	162000	393074550	1581	1581	1581	1581	0
230	20240118	161900	393074550	1581	1581	1581	1581	0
231	20240118	161800	393074550	1581	1581	1581	1581	0
232	20240118	161700	393074550	1581	1581	1581	1581	0
233	20240118	161600	393074550	1581	1581	1581	1581	0
234	20240118	161500	393074550	1581	1581	1581	1581	0
235	20240118	161400	393074550	1581	1581	1581	1581	0
236	20240118	161300	393074550	1581	1581	1581	1581	0
237	20240118	161200	393074550	1581	1581	1581	1581	0
238	20240118	161100	393074550	1581	1581	1581	1581	0
239	20240118	161000	393074550	1581	1581	1581	1581	0
240	20240118	160900	393074550	1581	1581	1581	1581	0
241	20240118	160800	393074550	1581	1581	1581	1581	0
242	20240118	160700	393074550	1581	1581	1581	1581	3237
243	20240118	160600	393074550	1581	1581	1581	1581	0
244	20240118	160500	393074550	1581	1581	1581	1581	0
245	20240118	160400	393074550	1581	1581	1581	1581	0
246	20240118	160300	393074550	1581	1581	1581	1581	0
247	20240118	160200	393074550	1581	1581	1581	1581	0
248	20240118	160100	393074550	1581	1581	1581	1581	0
249	20240118	160000	393074550	1581	1581	1581	1581	0
250	20240118	155900	393074550	1581	1581	1581	1581	0
251	20240118	155800	393074550	1581	1581	1581	1581	0
252	20240118	155700	393074550	1581	1581	1581	1581	0
253	20240118	155600	393074550	1581	1581	1581	1581	0
254	20240118	155500	393074550	1581	1581	1581	1581	0
255	20240118	155400	393074550	1581	1581	1581	1581	0
256	20240118	155300	393074550	1581	1581	1581	1581	0
257	20240118	155200	393074550	1581	1581	1581	1581	0
258	20240118	155100	393074550	1581	1581	1581	1581	0
259	20240118	155000	393074550	1581	1581	1581	1581	0
260	20240118	154900	393074550	1581	1581	1581	1581	0
261	20240118	154800	393074550	1581	1581	1581	1581	0
262	20240118	154700	393074550	1581	1581	1581	1581	0
263	20240118	154600	393074550	1581	1581	1581	1581	0
264	20240118	154500	393074550	1581	1581	1581	1581	0
265	20240118	154400	393074550	1581	1581	1581	1581	0
266	20240118	154300	393074550	1581	1581	1581	1581	0
267	20240118	154200	393074550	1581	1581	1581	1581	0
268	20240118	154100	393074550	1581	1581	1581	1581	0
269	20240118	154000	393074550	1581	1581	1581	1581	0
270	20240118	153900	393074550	1581	1581	1581	1581	0
271	20240118	153800	393074550	1581	1581	1581	1581	0
272	20240118	153700	393074550	1581	1581	1581	1581	3237
273	20240118	153600	393074550	1581	1581	1581	1581	0
274	20240118	153500	393074550	1581	1581	1581	1581	0
275	20240118	153400	393074550	1581	1581	1581	1581	0
276	20240118	153300	393074550	1581	1581	1581	1581	0
277	20240118	153200	393074550	1581	1581	1581	1581	0
278	20240118	153100	393074550	1581	1581	1581	1581	0
279	20240118	153000	393074550	1581	1581	1581	1581	3237
280	20240118	152900	387956853	1582	1582	1582	1582	0
281	20240118	152800	387956853	1582	1582	1582	1582	0
282	20240118	152700	387956853	1582	1582	1582	1582	0
283	20240118	152600	387956853	1582	1582	1582	1582	0
284	20240118	152500	387956853	1582	1582	1582	1582	0
285	20240118	152400	387956853	1582	1582	1582	1582	0
286	20240118	152300	387956853	1582	1582	1582	1582	0
287	20240118	152200	387956853	1582	1582	1582	1582	0
288	20240118	152100	387956853	1582	1582	1582	1582	0
289	20240118	152000	387956853	1582	1582	1582	1582	0
290	20240118	151900	387956853	1582	1582	1582	1572	102
291	20240118	151800	387796039	1582	1582	1582	1582	394
292	20240118	151700	387172731	1575	1575	1575	1575	764
293	20240118	151600	385969431	1575	1572	1575	1572	1000
294	20240118	151500	384395228	1574	1569	1574	1569	65
295	20240118	151400	384293238	1568	1568	1568	1568	0
296	20240118	151300	384293238	1568	1567	1568	1566	2980
297	20240118	151200	379621627	1567	1566	1567	1566	2041
298	20240118	151100	376423430	1561	1561	1561	1561	0
299	20240118	151000	376423430	1561	1561	1561	1561	2000
300	20240118	150900	373301430	1566	1566	1566	1566	185
301	20240118	150800	373011720	1566	1568	1568	1566	34
302	20240118	150700	372958448	1568	1567	1568	1567	600
303	20240118	150600	372017698	1563	1561	1563	1561	2609
304	20240118	150500	367944849	1560	1560	1560	1560	60
305	20240118	150400	367851249	1560	1560	1560	1560	0
306	20240118	150300	367851249	1560	1560	1560	1560	0
307	20240118	150200	367851249	1560	1560	1560	1560	97
308	20240118	150100	367699929	1553	1553	1553	1553	0
309	20240118	150000	367699929	1553	1553	1553	1553	0
310	20240118	145900	367699929	1553	1553	1553	1553	10
311	20240118	145800	367684399	1560	1560	1560	1560	1
312	20240118	145700	367682839	1553	1553	1553	1553	2000
313	20240118	145600	364576839	1554	1559	1559	1553	3803
314	20240118	145500	358664471	1563	1563	1563	1563	1
315	20240118	145400	358662908	1563	1563	1563	1563	1
316	20240118	145300	358661345	1558	1558	1558	1558	2040
317	20240118	145200	355483025	1558	1558	1558	1558	0
318	20240118	145100	355483025	1558	1557	1558	1557	1500
319	20240118	145000	353146525	1556	1556	1556	1556	0
320	20240118	144900	353146525	1556	1550	1556	1550	2482
321	20240118	144800	349296947	1549	1549	1549	1549	3
322	20240118	144700	349292300	1553	1553	1553	1553	0
323	20240118	144600	349292300	1553	1553	1553	1553	0
324	20240118	144500	349292300	1553	1547	1553	1546	46
325	20240118	144400	349221159	1546	1547	1547	1546	2000
326	20240118	144300	346129072	1547	1547	1547	1547	1000
327	20240118	144200	344582072	1547	1547	1547	1547	0
328	20240118	144100	344582072	1547	1547	1547	1547	200
329	20240118	144000	344272672	1547	1547	1547	1547	2050
330	20240118	143900	341101322	1547	1547	1547	1547	5
331	20240118	143800	341093587	1547	1547	1547	1547	0
332	20240118	143700	341093587	1547	1547	1547	1547	1622
333	20240118	143600	338584353	1547	1547	1547	1547	3000
334	20240118	143500	333943353	1547	1548	1548	1547	1279
335	20240118	143400	331963468	1547	1547	1547	1547	1
336	20240118	143300	331961921	1548	1548	1548	1548	313
337	20240118	143200	331477397	1548	1548	1548	1548	1000
338	20240118	143100	329929397	1547	1547	1547	1547	0
339	20240118	143000	329929397	1547	1547	1547	1547	0
340	20240118	142900	329929397	1547	1547	1547	1547	0
341	20240118	142800	329929397	1547	1549	1556	1547	6500
342	20240118	142700	319865677	1549	1551	1551	1549	4686
343	20240118	142600	312602845	1551	1551	1551	1551	180
344	20240118	142500	312323665	1556	1556	1556	1556	0
345	20240118	142400	312323665	1556	1556	1556	1556	200
346	20240118	142300	312012465	1556	1556	1556	1556	0
347	20240118	142200	312012465	1556	1556	1556	1556	0
348	20240118	142100	312012465	1556	1556	1556	1556	0
349	20240118	142000	312012465	1556	1556	1556	1556	0
350	20240118	141900	312012465	1556	1556	1556	1556	5
351	20240118	141800	312004685	1549	1549	1549	1549	0
352	20240118	141700	312004685	1549	1550	1550	1549	3085
353	20240118	141600	307225517	1549	1549	1549	1549	0
354	20240118	141500	307225517	1549	1549	1549	1549	0
355	20240118	141400	307225517	1549	1549	1549	1549	3000
356	20240118	141300	302578517	1549	1549	1549	1549	0
357	20240118	141200	302578517	1549	1549	1549	1549	0
358	20240118	141100	302578517	1549	1549	1549	1549	0
359	20240118	141000	302578517	1549	1550	1550	1549	2060
360	20240118	140900	299385577	1550	1550	1550	1550	0
361	20240118	140800	299385577	1550	1550	1550	1550	0
362	20240118	140700	299385577	1550	1550	1550	1550	0
363	20240118	140600	299385577	1550	1550	1550	1550	388
364	20240118	140500	298784177	1550	1550	1550	1550	10
365	20240118	140400	298768677	1550	1550	1550	1550	70
366	20240118	140300	298660177	1550	1550	1550	1550	2000
367	20240118	140200	295560177	1550	1550	1550	1550	0
368	20240118	140100	295560177	1550	1550	1550	1550	0
369	20240118	140000	295560177	1550	1554	1554	1550	11887
370	20240118	135900	277125936	1554	1554	1554	1554	0
371	20240118	135800	277125936	1554	1555	1555	1554	13
372	20240118	135700	277105729	1556	1556	1556	1556	291
373	20240118	135600	276652933	1556	1556	1556	1556	109
374	20240118	135500	276483329	1556	1556	1556	1556	1600
375	20240118	135400	273993729	1561	1561	1561	1561	1500
376	20240118	135300	271652229	1561	1561	1561	1561	10
377	20240118	135200	271636619	1553	1553	1553	1553	0
378	20240118	135100	271636619	1553	1553	1553	1553	0
379	20240118	135000	271636619	1553	1553	1553	1553	0
380	20240118	134900	271636619	1553	1553	1553	1553	182
381	20240118	134800	271353973	1553	1554	1554	1553	1818
382	20240118	134700	268530319	1554	1554	1554	1554	711
383	20240118	134600	267425425	1555	1555	1555	1555	347
384	20240118	134500	266885840	1555	1555	1555	1555	0
385	20240118	134400	266885840	1555	1555	1555	1555	0
386	20240118	134300	266885840	1555	1555	1555	1555	0
387	20240118	134200	266885840	1555	1555	1555	1555	600
388	20240118	134100	265952840	1559	1563	1563	1559	2514
389	20240118	134000	262030974	1565	1565	1565	1565	38
390	20240118	133900	261971504	1565	1565	1565	1565	10
391	20240118	133800	261955854	1565	1565	1565	1565	0
392	20240118	133700	261955854	1565	1567	1567	1565	3452
393	20240118	133600	256546950	1569	1570	1570	1569	3907
394	20240118	133500	250415728	1570	1570	1570	1570	0
395	20240118	133400	250415728	1570	1570	1570	1570	1500
396	20240118	133300	248060728	1570	1570	1570	1570	0
397	20240118	133200	248060728	1570	1570	1570	1570	1500
398	20240118	133100	245705728	1570	1570	1570	1570	0
399	20240118	133000	245705728	1570	1570	1570	1570	0
400	20240118	132900	245705728	1570	1570	1570	1570	0
401	20240118	132800	245705728	1570	1570	1570	1570	0
402	20240118	132700	245705728	1570	1570	1570	1570	0
403	20240118	132600	245705728	1570	1570	1570	1570	0
404	20240118	132500	245705728	1570	1570	1570	1570	0
405	20240118	132400	245705728	1570	1570	1570	1570	766
406	20240118	132300	244503108	1570	1570	1570	1570	4234
407	20240118	132200	237855728	1571	1571	1571	1571	0
408	20240118	132100	237855728	1571	1572	1572	1571	2049
409	20240118	132000	234636081	1572	1572	1572	1572	0
410	20240118	131900	234636081	1572	1572	1572	1572	0
411	20240118	131800	234636081	1572	1572	1572	1572	0
412	20240118	131700	234636081	1572	1572	1572	1572	3000
413	20240118	131600	229920081	1572	1572	1572	1572	0
414	20240118	131500	229920081	1572	1573	1573	1572	3521
415	20240118	131400	224384475	1573	1573	1573	1573	0
416	20240118	131300	224384475	1573	1573	1573	1573	0
417	20240118	131200	224384475	1573	1573	1573	1573	1
418	20240118	131100	224382902	1573	1573	1573	1573	0
419	20240118	131000	224382902	1573	1573	1573	1573	0
420	20240118	130900	224382902	1573	1573	1573	1573	207
421	20240118	130800	224057291	1573	1575	1575	1573	2895
422	20240118	130700	219503386	1574	1574	1574	1574	0
423	20240118	130600	219503386	1574	1574	1574	1574	14
424	20240118	130500	219481350	1574	1575	1575	1574	573
425	20240118	130400	218579376	1575	1575	1575	1575	57
426	20240118	130300	218489601	1575	1575	1575	1575	10
427	20240118	130200	218473851	1575	1575	1575	1575	0
428	20240118	130100	218473851	1575	1575	1575	1575	1500
429	20240118	130000	216111351	1575	1575	1575	1575	0
430	20240118	125900	216111351	1575	1575	1575	1575	0
431	20240118	125800	216111351	1575	1575	1575	1575	0
432	20240118	125700	216111351	1575	1575	1575	1575	0
433	20240118	125600	216111351	1575	1575	1575	1575	0
434	20240118	125500	216111351	1575	1575	1575	1575	1058
435	20240118	125400	214445001	1576	1576	1576	1576	0
436	20240118	125300	214445001	1576	1576	1576	1576	946
437	20240118	125200	212954105	1576	1576	1576	1576	0
438	20240118	125100	212954105	1576	1577	1577	1576	3000
439	20240118	125000	208226030	1575	1575	1575	1575	0
440	20240118	124900	208226030	1575	1575	1575	1575	0
441	20240118	124800	208226030	1575	1575	1575	1575	0
442	20240118	124700	208226030	1575	1575	1575	1575	0
443	20240118	124600	208226030	1575	1577	1577	1575	100
444	20240118	124500	208068527	1574	1574	1574	1574	0
445	20240118	124400	208068527	1574	1574	1574	1574	0
446	20240118	124300	208068527	1574	1574	1574	1574	0
447	20240118	124200	208068527	1574	1575	1575	1574	2000
448	20240118	124100	204920507	1574	1574	1574	1574	0
449	20240118	124000	204920507	1574	1575	1575	1574	3000
450	20240118	123900	200198099	1575	1575	1575	1575	0
451	20240118	123800	200198099	1575	1575	1575	1575	0
452	20240118	123700	200198099	1575	1575	1575	1575	5000
453	20240118	123600	192323099	1575	1577	1577	1575	6000
454	20240118	123500	182871784	1577	1577	1577	1577	0
455	20240118	123400	182871784	1577	1578	1578	1577	3000
456	20240118	123300	178140674	1578	1578	1578	1578	30
457	20240118	123200	178093334	1578	1578	1578	1578	0
458	20240118	123100	178093334	1578	1578	1578	1578	3000
459	20240118	123000	173359334	1578	1578	1578	1578	1500
460	20240118	122900	170992334	1578	1578	1578	1578	1500
461	20240118	122800	168625334	1576	1576	1576	1576	0
462	20240118	122700	168625334	1576	1580	1580	1576	2350
463	20240118	122600	164920366	1580	1580	1580	1580	0
464	20240118	122500	164920366	1580	1580	1580	1580	300
465	20240118	122400	164446366	1580	1580	1580	1580	0
466	20240118	122300	164446366	1580	1580	1580	1580	151
467	20240118	122200	164207786	1580	1580	1580	1580	409
468	20240118	122100	163561566	1580	1580	1580	1580	202
469	20240118	122000	163242406	1579	1579	1579	1579	0
470	20240118	121900	163242406	1579	1579	1579	1579	0
471	20240118	121800	163242406	1579	1579	1579	1579	0
472	20240118	121700	163242406	1579	1583	1583	1579	101
473	20240118	121600	163082527	1579	1579	1579	1579	185
474	20240118	121500	162790412	1580	1580	1580	1580	0
475	20240118	121400	162790412	1580	1580	1580	1580	50
476	20240118	121300	162711412	1580	1580	1580	1580	0
477	20240118	121200	162711412	1580	1580	1580	1580	458
478	20240118	121100	161987772	1582	1582	1582	1582	1
479	20240118	121000	161986190	1582	1582	1582	1582	0
480	20240118	120900	161986190	1582	1582	1582	1582	0
481	20240118	120800	161986190	1582	1582	1582	1582	10
482	20240118	120700	161970370	1582	1582	1582	1582	0
483	20240118	120600	161970370	1582	1582	1582	1582	55
484	20240118	120500	161883360	1580	1580	1580	1580	5
485	20240118	120400	161875460	1580	1581	1581	1580	3036
486	20240118	120300	157077470	1582	1582	1582	1582	170
487	20240118	120200	156808530	1582	1582	1582	1582	10
488	20240118	120100	156792710	1582	1582	1582	1582	1369
489	20240118	120000	154626952	1582	1582	1582	1582	56
490	20240118	115900	154538360	1583	1583	1583	1583	0
491	20240118	115800	154538360	1583	1584	1584	1583	3931
492	20240118	115700	148314982	1585	1585	1585	1585	0
493	20240118	115600	148314982	1585	1586	1586	1585	728
494	20240118	115500	147160677	1586	1586	1586	1586	1
495	20240118	115400	147159091	1586	1586	1586	1586	50
496	20240118	115300	147079791	1586	1590	1590	1586	3200
497	20240118	115200	141999638	1594	1594	1594	1594	0
498	20240118	115100	141999638	1594	1594	1594	1594	0
499	20240118	115000	141999638	1594	1594	1594	1594	0
500	20240118	114900	141999638	1594	1590	1594	1590	16
501	20240118	114800	141974174	1594	1594	1594	1594	20
502	20240118	114700	141942294	1594	1593	1594	1593	157
503	20240118	114600	141692044	1593	1590	1593	1590	302
504	20240118	114500	141211858	1586	1586	1586	1586	0
505	20240118	114400	141211858	1586	1586	1586	1586	0
506	20240118	114300	141211858	1586	1586	1586	1586	0
507	20240118	114200	141211858	1586	1587	1587	1586	390
508	20240118	114100	140593071	1585	1585	1585	1585	0
509	20240118	114000	140593071	1585	1585	1585	1585	0
510	20240118	113900	140593071	1585	1585	1585	1585	0
511	20240118	113800	140593071	1585	1585	1585	1585	0
512	20240118	113700	140593071	1585	1585	1585	1585	0
513	20240118	113600	140593071	1585	1585	1585	1585	0
514	20240118	113500	140593071	1585	1585	1585	1585	0
515	20240118	113400	140593071	1585	1585	1585	1585	0
516	20240118	113300	140593071	1585	1585	1585	1585	0
517	20240118	113200	140593071	1585	1585	1585	1585	0
518	20240118	113100	140593071	1585	1585	1585	1585	0
519	20240118	113000	140593071	1585	1585	1585	1585	0
520	20240118	112900	140593071	1585	1585	1585	1585	0
521	20240118	112800	140593071	1585	1585	1585	1585	0
522	20240118	112700	140593071	1585	1585	1585	1585	0
523	20240118	112600	140593071	1585	1585	1585	1585	0
524	20240118	112500	140593071	1585	1585	1585	1585	0
525	20240118	112400	140593071	1585	1585	1585	1585	0
526	20240118	112300	140593071	1585	1585	1585	1585	0
527	20240118	112200	140593071	1585	1585	1585	1585	15
528	20240118	112100	140569296	1583	1584	1584	1583	569
529	20240118	112000	139668551	1583	1585	1585	1583	9250
530	20240118	111900	125015285	1585	1585	1585	1585	98
531	20240118	111800	124859955	1594	1594	1594	1594	0
532	20240118	111700	124859955	1594	1594	1594	1594	0
533	20240118	111600	124859955	1594	1593	1594	1593	3157
534	20240118	111500	119828854	1593	1593	1593	1593	53
535	20240118	111400	119744425	1593	1593	1593	1593	0
536	20240118	111300	119744425	1593	1593	1593	1593	0
537	20240118	111200	119744425	1593	1593	1593	1593	1
538	20240118	111100	119742832	1594	1594	1594	1594	0
539	20240118	111000	119742832	1594	1594	1594	1594	0
540	20240118	110900	119742832	1594	1594	1594	1594	0
541	20240118	110800	119742832	1594	1594	1594	1594	0
542	20240118	110700	119742832	1594	1594	1594	1594	101
543	20240118	110600	119581838	1594	1594	1594	1594	1
544	20240118	110500	119580244	1585	1585	1585	1585	5163
545	20240118	110400	111396889	1595	1595	1595	1595	0
546	20240118	110300	111396889	1595	1595	1595	1595	0
547	20240118	110200	111396889	1595	1595	1595	1595	1
548	20240118	110100	111395294	1585	1593	1593	1585	5541
549	20240118	110000	102604265	1595	1595	1595	1595	131
550	20240118	105900	102395320	1595	1595	1595	1595	0
551	20240118	105800	102395320	1595	1595	1595	1595	100
552	20240118	105700	102235820	1597	1597	1597	1597	5
553	20240118	105600	102227835	1597	1597	1597	1597	0
554	20240118	105500	102227835	1597	1597	1597	1597	50
555	20240118	105400	102147985	1597	1597	1597	1597	1
556	20240118	105300	102146388	1589	1589	1590	1589	89
557	20240118	105200	102004947	1589	1589	1589	1589	0
558	20240118	105100	102004947	1589	1589	1589	1589	1
559	20240118	105000	102003358	1588	1588	1588	1588	51
560	20240118	104900	101922370	1588	1587	1588	1585	2047
561	20240118	104800	98676037	1588	1588	1588	1588	231
562	20240118	104700	98309209	1589	1589	1589	1589	0
563	20240118	104600	98309209	1589	1589	1589	1588	65
564	20240118	104500	98205986	1589	1589	1589	1589	1
565	20240118	104400	98204397	1590	1590	1590	1590	0
566	20240118	104300	98204397	1590	1590	1590	1590	0
567	20240118	104200	98204397	1590	1590	1590	1590	0
568	20240118	104100	98204397	1590	1590	1590	1590	1
569	20240118	104000	98202807	1590	1590	1590	1590	650
570	20240118	103900	97169307	1597	1597	1597	1597	1
571	20240118	103800	97167710	1588	1588	1588	1588	0
572	20240118	103700	97167710	1588	1588	1588	1588	0
573	20240118	103600	97167710	1588	1588	1588	1588	1
574	20240118	103500	97166122	1597	1597	1598	1597	291
575	20240118	103400	96701286	1599	1599	1599	1599	0
576	20240118	103300	96701286	1599	1599	1599	1599	0
577	20240118	103200	96701286	1599	1599	1599	1599	0
578	20240118	103100	96701286	1599	1599	1599	1599	12
579	20240118	103000	96682098	1599	1590	1599	1590	92
580	20240118	102900	96535809	1590	1590	1590	1590	15
581	20240118	102800	96511959	1590	1590	1590	1590	3
582	20240118	102700	96507189	1590	1590	1590	1590	0
583	20240118	102600	96507189	1590	1590	1590	1590	0
584	20240118	102500	96507189	1590	1593	1593	1590	992
585	20240118	102400	94928040	1600	1600	1600	1600	0
586	20240118	102300	94928040	1600	1600	1600	1600	11
587	20240118	102200	94910440	1602	1602	1602	1602	0
588	20240118	102100	94910440	1602	1602	1602	1602	1
589	20240118	102000	94908838	1602	1602	1602	1602	8
590	20240118	101900	94896022	1602	1602	1602	1602	0
591	20240118	101800	94896022	1602	1602	1602	1602	0
592	20240118	101700	94896022	1602	1602	1602	1602	0
593	20240118	101600	94896022	1602	1602	1602	1602	0
594	20240118	101500	94896022	1602	1592	1602	1590	1036
595	20240118	101400	93238254	1599	1599	1599	1599	0
596	20240118	101300	93238254	1599	1599	1599	1599	0
597	20240118	101200	93238254	1599	1591	1599	1591	2
598	20240118	101100	93235064	1586	1586	1586	1586	0
599	20240118	101000	93235064	1586	1586	1586	1586	0
600	20240118	100900	93235064	1586	1586	1586	1586	0
601	20240118	100800	93235064	1586	1586	1586	1586	0
602	20240118	100700	93235064	1586	1586	1586	1586	0
603	20240118	100600	93235064	1586	1586	1586	1586	1
604	20240118	100500	93233478	1589	1594	1595	1589	13451
605	20240118	100400	71854325	1594	1595	1595	1594	3250
606	20240118	100300	66673789	1594	1595	1595	1594	552
607	20240118	100200	65793749	1595	1602	1602	1595	32
608	20240118	100100	65742567	1602	1602	1602	1602	60
609	20240118	100000	65646447	1602	1602	1602	1602	20
610	20240118	095900	65614407	1602	1602	1602	1602	1187
611	20240118	095800	63712833	1602	1602	1602	1602	1
612	20240118	095700	63711231	1595	1595	1595	1595	0
613	20240118	095600	63711231	1595	1595	1595	1595	0
614	20240118	095500	63711231	1595	1595	1595	1595	134
615	20240118	095400	63497501	1595	1602	1602	1595	2431
616	20240118	095300	59616619	1602	1602	1602	1602	0
617	20240118	095200	59616619	1602	1602	1602	1602	0
618	20240118	095100	59616619	1602	1602	1602	1602	71
619	20240118	095000	59502877	1618	1603	1618	1603	787
620	20240118	094900	58233422	1603	1602	1603	1602	101
621	20240118	094800	58071619	1602	1603	1603	1602	126
622	20240118	094700	57869691	1602	1594	1602	1594	12672
623	20240118	094600	37607965	1593	1593	1593	1593	0
624	20240118	094500	37607965	1593	1592	1593	1592	307
625	20240118	094400	37119214	1591	1589	1591	1589	3604
626	20240118	094300	31391546	1589	1589	1589	1589	0
627	20240118	094200	31391546	1589	1589	1589	1589	0
628	20240118	094100	31391546	1589	1589	1589	1589	1
629	20240118	094000	31389957	1583	1583	1583	1583	0
630	20240118	093900	31389957	1583	1583	1583	1583	0
631	20240118	093800	31389957	1583	1589	1589	1583	56
632	20240118	093700	31301285	1589	1589	1589	1589	14
633	20240118	093600	31279039	1582	1582	1582	1582	0
634	20240118	093500	31279039	1582	1582	1582	1582	0
635	20240118	093400	31279039	1582	1589	1589	1580	93
636	20240118	093300	31131736	1589	1588	1589	1588	42
637	20240118	093200	31065039	1576	1576	1576	1576	0
638	20240118	093100	31065039	1576	1576	1576	1576	0
639	20240118	093000	31065039	1576	1576	1576	1576	0
640	20240118	092900	31065039	1576	1576	1576	1576	0
641	20240118	092800	31065039	1576	1580	1580	1576	2
642	20240118	092700	31061883	1580	1580	1580	1580	100
643	20240118	092600	30903883	1580	1580	1580	1580	203
644	20240118	092500	30583143	1588	1588	1588	1588	1
645	20240118	092400	30581555	1591	1591	1591	1591	0
646	20240118	092300	30581555	1591	1591	1591	1591	0
647	20240118	092200	30581555	1591	1591	1591	1591	0
648	20240118	092100	30581555	1591	1591	1591	1591	0
649	20240118	092000	30581555	1591	1591	1591	1591	1
650	20240118	091900	30579964	1590	1590	1590	1590	0
651	20240118	091800	30579964	1590	1590	1590	1590	1
652	20240118	091700	30578374	1574	1574	1574	1574	1
653	20240118	091600	30576800	1581	1581	1581	1581	125
654	20240118	091500	30379175	1580	1583	1583	1580	12815
655	20240118	091400	10123521	1583	1583	1583	1583	65
656	20240118	091300	10020626	1593	1593	1593	1593	100
657	20240118	091200	9861326	1593	1593	1593	1593	481
658	20240118	091100	9095093	1593	1597	1597	1593	945
659	20240118	091000	7587636	1599	1599	1599	1599	37
660	20240118	090900	7528473	1600	1579	1600	1579	500
661	20240118	090800	6733934	1571	1571	1571	1571	0
662	20240118	090700	6733934	1571	1571	1571	1571	1
663	20240118	090600	6732363	1571	1571	1571	1571	449
664	20240118	090500	6026984	1571	1571	1571	1571	63
665	20240118	090400	5928011	1570	1570	1570	1570	0
666	20240118	090300	5928011	1570	1570	1570	1570	0
667	20240118	090200	5928011	1570	1570	1570	1570	732
668	20240118	090100	4778771	1575	1571	1575	1569	2344
669	20240118	090000	1099869	1569	1569	1569	1569	701