KissMeData/131180/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202100	31327933	1238	1238	1238	1238	100
3	20240118	202000	31327933	1238	1238	1238	1238	0
4	20240118	201900	31327933	1238	1238	1238	1238	0
5	20240118	201800	31327933	1238	1238	1238	1238	0
6	20240118	201700	31327933	1238	1238	1238	1238	0
7	20240118	201600	31327933	1238	1238	1238	1238	0
8	20240118	201500	31327933	1238	1238	1238	1238	0
9	20240118	201400	31327933	1238	1238	1238	1238	0
10	20240118	201300	31327933	1238	1238	1238	1238	0
11	20240118	201200	31327933	1238	1238	1238	1238	0
12	20240118	201100	31327933	1238	1238	1238	1238	0
13	20240118	201000	31327933	1238	1238	1238	1238	0
14	20240118	200900	31327933	1238	1238	1238	1238	0
15	20240118	200800	31327933	1238	1238	1238	1238	0
16	20240118	200700	31327933	1238	1238	1238	1238	0
17	20240118	200600	31327933	1238	1238	1238	1238	0
18	20240118	200500	31327933	1238	1238	1238	1238	0
19	20240118	200400	31327933	1238	1238	1238	1238	0
20	20240118	200300	31327933	1238	1238	1238	1238	0
21	20240118	200200	31327933	1238	1238	1238	1238	0
22	20240118	200100	31327933	1238	1238	1238	1238	0
23	20240118	200000	31327933	1238	1238	1238	1238	0
24	20240118	195900	31327933	1238	1238	1238	1238	0
25	20240118	195800	31327933	1238	1238	1238	1238	0
26	20240118	195700	31327933	1238	1238	1238	1238	0
27	20240118	195600	31327933	1238	1238	1238	1238	0
28	20240118	195500	31327933	1238	1238	1238	1238	0
29	20240118	195400	31327933	1238	1238	1238	1238	0
30	20240118	195300	31327933	1238	1238	1238	1238	0
31	20240118	195200	31327933	1238	1238	1238	1238	0
32	20240118	195100	31327933	1238	1238	1238	1238	100
33	20240118	195000	31327933	1238	1238	1238	1238	0
34	20240118	194900	31327933	1238	1238	1238	1238	0
35	20240118	194800	31327933	1238	1238	1238	1238	0
36	20240118	194700	31327933	1238	1238	1238	1238	0
37	20240118	194600	31327933	1238	1238	1238	1238	0
38	20240118	194500	31327933	1238	1238	1238	1238	0
39	20240118	194400	31327933	1238	1238	1238	1238	0
40	20240118	194300	31327933	1238	1238	1238	1238	0
41	20240118	194200	31327933	1238	1238	1238	1238	0
42	20240118	194100	31327933	1238	1238	1238	1238	0
43	20240118	194000	31327933	1238	1238	1238	1238	0
44	20240118	193900	31327933	1238	1238	1238	1238	0
45	20240118	193800	31327933	1238	1238	1238	1238	0
46	20240118	193700	31327933	1238	1238	1238	1238	0
47	20240118	193600	31327933	1238	1238	1238	1238	0
48	20240118	193500	31327933	1238	1238	1238	1238	0
49	20240118	193400	31327933	1238	1238	1238	1238	0
50	20240118	193300	31327933	1238	1238	1238	1238	0
51	20240118	193200	31327933	1238	1238	1238	1238	0
52	20240118	193100	31327933	1238	1238	1238	1238	0
53	20240118	193000	31327933	1238	1238	1238	1238	0
54	20240118	192900	31327933	1238	1238	1238	1238	0
55	20240118	192800	31327933	1238	1238	1238	1238	0
56	20240118	192700	31327933	1238	1238	1238	1238	0
57	20240118	192600	31327933	1238	1238	1238	1238	0
58	20240118	192500	31327933	1238	1238	1238	1238	0
59	20240118	192400	31327933	1238	1238	1238	1238	0
60	20240118	192300	31327933	1238	1238	1238	1238	0
61	20240118	192200	31327933	1238	1238	1238	1238	0
62	20240118	192100	31327933	1238	1238	1238	1238	100
63	20240118	192000	31327933	1238	1238	1238	1238	0
64	20240118	191900	31327933	1238	1238	1238	1238	0
65	20240118	191800	31327933	1238	1238	1238	1238	0
66	20240118	191700	31327933	1238	1238	1238	1238	0
67	20240118	191600	31327933	1238	1238	1238	1238	0
68	20240118	191500	31327933	1238	1238	1238	1238	0
69	20240118	191400	31327933	1238	1238	1238	1238	0
70	20240118	191300	31327933	1238	1238	1238	1238	0
71	20240118	191200	31327933	1238	1238	1238	1238	0
72	20240118	191100	31327933	1238	1238	1238	1238	0
73	20240118	191000	31327933	1238	1238	1238	1238	0
74	20240118	190900	31327933	1238	1238	1238	1238	0
75	20240118	190800	31327933	1238	1238	1238	1238	0
76	20240118	190700	31327933	1238	1238	1238	1238	0
77	20240118	190600	31327933	1238	1238	1238	1238	0
78	20240118	190500	31327933	1238	1238	1238	1238	0
79	20240118	190400	31327933	1238	1238	1238	1238	0
80	20240118	190300	31327933	1238	1238	1238	1238	0
81	20240118	190200	31327933	1238	1238	1238	1238	0
82	20240118	190100	31327933	1238	1238	1238	1238	0
83	20240118	190000	31327933	1238	1238	1238	1238	0
84	20240118	185900	31327933	1238	1238	1238	1238	0
85	20240118	185800	31327933	1238	1238	1238	1238	0
86	20240118	185700	31327933	1238	1238	1238	1238	0
87	20240118	185600	31327933	1238	1238	1238	1238	0
88	20240118	185500	31327933	1238	1238	1238	1238	0
89	20240118	185400	31327933	1238	1238	1238	1238	0
90	20240118	185300	31327933	1238	1238	1238	1238	0
91	20240118	185200	31327933	1238	1238	1238	1238	0
92	20240118	185100	31327933	1238	1238	1238	1238	100
93	20240118	185000	31327933	1238	1238	1238	1238	0
94	20240118	184900	31327933	1238	1238	1238	1238	0
95	20240118	184800	31327933	1238	1238	1238	1238	0
96	20240118	184700	31327933	1238	1238	1238	1238	0
97	20240118	184600	31327933	1238	1238	1238	1238	0
98	20240118	184500	31327933	1238	1238	1238	1238	0
99	20240118	184400	31327933	1238	1238	1238	1238	0
100	20240118	184300	31327933	1238	1238	1238	1238	0
101	20240118	184200	31327933	1238	1238	1238	1238	0
102	20240118	184100	31327933	1238	1238	1238	1238	0
103	20240118	184000	31327933	1238	1238	1238	1238	0
104	20240118	183900	31327933	1238	1238	1238	1238	0
105	20240118	183800	31327933	1238	1238	1238	1238	0
106	20240118	183700	31327933	1238	1238	1238	1238	0
107	20240118	183600	31327933	1238	1238	1238	1238	0
108	20240118	183500	31327933	1238	1238	1238	1238	0
109	20240118	183400	31327933	1238	1238	1238	1238	0
110	20240118	183300	31327933	1238	1238	1238	1238	0
111	20240118	183200	31327933	1238	1238	1238	1238	0
112	20240118	183100	31327933	1238	1238	1238	1238	0
113	20240118	183000	31327933	1238	1238	1238	1238	0
114	20240118	182900	31327933	1238	1238	1238	1238	0
115	20240118	182800	31327933	1238	1238	1238	1238	0
116	20240118	182700	31327933	1238	1238	1238	1238	0
117	20240118	182600	31327933	1238	1238	1238	1238	0
118	20240118	182500	31327933	1238	1238	1238	1238	0
119	20240118	182400	31327933	1238	1238	1238	1238	0
120	20240118	182300	31327933	1238	1238	1238	1238	0
121	20240118	182200	31327933	1238	1238	1238	1238	0
122	20240118	182100	31327933	1238	1238	1238	1238	100
123	20240118	182000	31327933	1238	1238	1238	1238	0
124	20240118	181900	31327933	1238	1238	1238	1238	0
125	20240118	181800	31327933	1238	1238	1238	1238	0
126	20240118	181700	31327933	1238	1238	1238	1238	0
127	20240118	181600	31327933	1238	1238	1238	1238	0
128	20240118	181500	31327933	1238	1238	1238	1238	0
129	20240118	181400	31327933	1238	1238	1238	1238	0
130	20240118	181300	31327933	1238	1238	1238	1238	0
131	20240118	181200	31327933	1238	1238	1238	1238	0
132	20240118	181100	31327933	1238	1238	1238	1238	0
133	20240118	181000	31327933	1238	1238	1238	1238	0
134	20240118	180900	31327933	1238	1238	1238	1238	0
135	20240118	180800	31327933	1238	1238	1238	1238	0
136	20240118	180700	31327933	1238	1238	1238	1238	0
137	20240118	180600	31327933	1238	1238	1238	1238	0
138	20240118	180500	31327933	1238	1238	1238	1238	0
139	20240118	180400	31327933	1238	1238	1238	1238	0
140	20240118	180300	31327933	1238	1238	1238	1238	0
141	20240118	180200	31327933	1238	1238	1238	1238	0
142	20240118	180100	31327933	1238	1238	1238	1238	0
143	20240118	180000	31327933	1238	1238	1238	1238	0
144	20240118	175900	31327933	1238	1238	1238	1238	0
145	20240118	175800	31327933	1238	1238	1238	1238	0
146	20240118	175700	31327933	1238	1238	1238	1238	0
147	20240118	175600	31327933	1238	1238	1238	1238	0
148	20240118	175500	31327933	1238	1238	1238	1238	0
149	20240118	175400	31327933	1238	1238	1238	1238	0
150	20240118	175300	31327933	1238	1238	1238	1238	0
151	20240118	175200	31327933	1238	1238	1238	1238	0
152	20240118	175100	31327933	1238	1238	1238	1238	100
153	20240118	175000	31327933	1238	1238	1238	1238	0
154	20240118	174900	31327933	1238	1238	1238	1238	0
155	20240118	174800	31327933	1238	1238	1238	1238	0
156	20240118	174700	31327933	1238	1238	1238	1238	0
157	20240118	174600	31327933	1238	1238	1238	1238	0
158	20240118	174500	31327933	1238	1238	1238	1238	0
159	20240118	174400	31327933	1238	1238	1238	1238	0
160	20240118	174300	31327933	1238	1238	1238	1238	0
161	20240118	174200	31327933	1238	1238	1238	1238	0
162	20240118	174100	31327933	1238	1238	1238	1238	0
163	20240118	174000	31327933	1238	1238	1238	1238	0
164	20240118	173900	31327933	1238	1238	1238	1238	0
165	20240118	173800	31327933	1238	1238	1238	1238	0
166	20240118	173700	31327933	1238	1238	1238	1238	0
167	20240118	173600	31327933	1238	1238	1238	1238	0
168	20240118	173500	31327933	1238	1238	1238	1238	0
169	20240118	173400	31327933	1238	1238	1238	1238	0
170	20240118	173300	31327933	1238	1238	1238	1238	0
171	20240118	173200	31327933	1238	1238	1238	1238	0
172	20240118	173100	31327933	1238	1238	1238	1238	0
173	20240118	173000	31327933	1238	1238	1238	1238	0
174	20240118	172900	31327933	1238	1238	1238	1238	0
175	20240118	172800	31327933	1238	1238	1238	1238	0
176	20240118	172700	31327933	1238	1238	1238	1238	0
177	20240118	172600	31327933	1238	1238	1238	1238	0
178	20240118	172500	31327933	1238	1238	1238	1238	0
179	20240118	172400	31327933	1238	1238	1238	1238	0
180	20240118	172300	31327933	1238	1238	1238	1238	0
181	20240118	172200	31327933	1238	1238	1238	1238	0
182	20240118	172100	31327933	1238	1238	1238	1238	100
183	20240118	172000	31327933	1238	1238	1238	1238	0
184	20240118	171900	31327933	1238	1238	1238	1238	0
185	20240118	171800	31327933	1238	1238	1238	1238	0
186	20240118	171700	31327933	1238	1238	1238	1238	0
187	20240118	171600	31327933	1238	1238	1238	1238	0
188	20240118	171500	31327933	1238	1238	1238	1238	0
189	20240118	171400	31327933	1238	1238	1238	1238	0
190	20240118	171300	31327933	1238	1238	1238	1238	0
191	20240118	171200	31327933	1238	1238	1238	1238	0
192	20240118	171100	31327933	1238	1238	1238	1238	0
193	20240118	171000	31327933	1238	1238	1238	1238	0
194	20240118	170900	31327933	1238	1238	1238	1238	0
195	20240118	170800	31327933	1238	1238	1238	1238	0
196	20240118	170700	31327933	1238	1238	1238	1238	0
197	20240118	170600	31327933	1238	1238	1238	1238	0
198	20240118	170500	31327933	1238	1238	1238	1238	0
199	20240118	170400	31327933	1238	1238	1238	1238	0
200	20240118	170300	31327933	1238	1238	1238	1238	0
201	20240118	170200	31327933	1238	1238	1238	1238	0
202	20240118	170100	31327933	1238	1238	1238	1238	0
203	20240118	170000	31327933	1238	1238	1238	1238	0
204	20240118	165900	31327933	1238	1238	1238	1238	0
205	20240118	165800	31327933	1238	1238	1238	1238	0
206	20240118	165700	31327933	1238	1238	1238	1238	0
207	20240118	165600	31327933	1238	1238	1238	1238	0
208	20240118	165500	31327933	1238	1238	1238	1238	0
209	20240118	165400	31327933	1238	1238	1238	1238	0
210	20240118	165300	31327933	1238	1238	1238	1238	0
211	20240118	165200	31327933	1238	1238	1238	1238	0
212	20240118	165100	31327933	1238	1238	1238	1238	100
213	20240118	165000	31327933	1238	1238	1238	1238	0
214	20240118	164900	31327933	1238	1238	1238	1238	0
215	20240118	164800	31327933	1238	1238	1238	1238	0
216	20240118	164700	31327933	1238	1238	1238	1238	0
217	20240118	164600	31327933	1238	1238	1238	1238	0
218	20240118	164500	31327933	1238	1238	1238	1238	0
219	20240118	164400	31327933	1238	1238	1238	1238	0
220	20240118	164300	31327933	1238	1238	1238	1238	0
221	20240118	164200	31327933	1238	1238	1238	1238	0
222	20240118	164100	31327933	1238	1238	1238	1238	0
223	20240118	164000	31327933	1238	1238	1238	1238	0
224	20240118	163900	31327933	1238	1238	1238	1238	0
225	20240118	163800	31327933	1238	1238	1238	1238	0
226	20240118	163700	31327933	1238	1238	1238	1238	0
227	20240118	163600	31327933	1238	1238	1238	1238	0
228	20240118	163500	31327933	1238	1238	1238	1238	0
229	20240118	163400	31327933	1238	1238	1238	1238	0
230	20240118	163300	31327933	1238	1238	1238	1238	0
231	20240118	163200	31327933	1238	1238	1238	1238	0
232	20240118	163100	31327933	1238	1238	1238	1238	0
233	20240118	163000	31327933	1238	1238	1238	1238	0
234	20240118	162900	31327933	1238	1238	1238	1238	0
235	20240118	162800	31327933	1238	1238	1238	1238	0
236	20240118	162700	31327933	1238	1238	1238	1238	0
237	20240118	162600	31327933	1238	1238	1238	1238	0
238	20240118	162500	31327933	1238	1238	1238	1238	0
239	20240118	162400	31327933	1238	1238	1238	1238	0
240	20240118	162300	31327933	1238	1238	1238	1238	0
241	20240118	162200	31327933	1238	1238	1238	1238	0
242	20240118	162100	31327933	1238	1238	1238	1238	100
243	20240118	162000	31327933	1238	1238	1238	1238	0
244	20240118	161900	31327933	1238	1238	1238	1238	0
245	20240118	161800	31327933	1238	1238	1238	1238	0
246	20240118	161700	31327933	1238	1238	1238	1238	0
247	20240118	161600	31327933	1238	1238	1238	1238	0
248	20240118	161500	31327933	1238	1238	1238	1238	0
249	20240118	161400	31327933	1238	1238	1238	1238	0
250	20240118	161300	31327933	1238	1238	1238	1238	0
251	20240118	161200	31327933	1238	1238	1238	1238	0
252	20240118	161100	31327933	1238	1238	1238	1238	0
253	20240118	161000	31327933	1238	1238	1238	1238	0
254	20240118	160900	31327933	1238	1238	1238	1238	0
255	20240118	160800	31327933	1238	1238	1238	1238	0
256	20240118	160700	31327933	1238	1238	1238	1238	0
257	20240118	160600	31327933	1238	1238	1238	1238	0
258	20240118	160500	31327933	1238	1238	1238	1238	0
259	20240118	160400	31327933	1238	1238	1238	1238	0
260	20240118	160300	31327933	1238	1238	1238	1238	0
261	20240118	160200	31327933	1238	1238	1238	1238	0
262	20240118	160100	31327933	1238	1238	1238	1238	0
263	20240118	160000	31327933	1238	1238	1238	1238	0
264	20240118	155900	31327933	1238	1238	1238	1238	0
265	20240118	155800	31327933	1238	1238	1238	1238	0
266	20240118	155700	31327933	1238	1238	1238	1238	0
267	20240118	155600	31327933	1238	1238	1238	1238	0
268	20240118	155500	31327933	1238	1238	1238	1238	0
269	20240118	155400	31327933	1238	1238	1238	1238	0
270	20240118	155300	31327933	1238	1238	1238	1238	0
271	20240118	155200	31327933	1238	1238	1238	1238	0
272	20240118	155100	31327933	1238	1238	1238	1238	100
273	20240118	155000	31327933	1238	1238	1238	1238	0
274	20240118	154900	31327933	1238	1238	1238	1238	0
275	20240118	154800	31327933	1238	1238	1238	1238	0
276	20240118	154700	31327933	1238	1238	1238	1238	0
277	20240118	154600	31327933	1238	1238	1238	1238	0
278	20240118	154500	31327933	1238	1238	1238	1238	0
279	20240118	154400	31327933	1238	1238	1238	1238	0
280	20240118	154300	31327933	1238	1238	1238	1238	0
281	20240118	154200	31327933	1238	1238	1238	1238	0
282	20240118	154100	31327933	1238	1238	1238	1238	0
283	20240118	154000	31327933	1238	1238	1238	1238	0
284	20240118	153900	31327933	1238	1238	1238	1238	0
285	20240118	153800	31327933	1238	1238	1238	1238	0
286	20240118	153700	31327933	1238	1238	1238	1238	0
287	20240118	153600	31327933	1238	1238	1238	1238	0
288	20240118	153500	31327933	1238	1238	1238	1238	0
289	20240118	153400	31327933	1238	1238	1238	1238	0
290	20240118	153300	31327933	1238	1238	1238	1238	0
291	20240118	153200	31327933	1238	1238	1238	1238	0
292	20240118	153100	31327933	1238	1238	1238	1238	0
293	20240118	153000	31327933	1238	1238	1238	1238	100
294	20240118	152900	31204133	1238	1238	1238	1238	0
295	20240118	152800	31204133	1238	1238	1238	1238	0
296	20240118	152700	31204133	1238	1238	1238	1238	0
297	20240118	152600	31204133	1238	1238	1238	1238	0
298	20240118	152500	31204133	1238	1238	1238	1238	0
299	20240118	152400	31204133	1238	1238	1238	1238	0
300	20240118	152300	31204133	1238	1238	1238	1238	0
301	20240118	152200	31204133	1238	1238	1238	1238	0
302	20240118	152100	31204133	1238	1238	1238	1238	0
303	20240118	152000	31204133	1238	1238	1238	1238	0
304	20240118	151900	31204133	1238	1238	1238	1238	0
305	20240118	151800	31204133	1238	1238	1238	1238	118
306	20240118	151700	31058049	1238	1238	1238	1238	18
307	20240118	151600	31035765	1238	1238	1238	1238	0
308	20240118	151500	31035765	1238	1238	1238	1238	0
309	20240118	151400	31035765	1238	1238	1238	1238	0
310	20240118	151300	31035765	1238	1238	1238	1238	0
311	20240118	151200	31035765	1238	1238	1238	1238	0
312	20240118	151100	31035765	1238	1238	1238	1238	0
313	20240118	151000	31035765	1238	1238	1238	1238	0
314	20240118	150900	31035765	1238	1238	1238	1238	0
315	20240118	150800	31035765	1238	1238	1238	1238	41
316	20240118	150700	30985007	1239	1239	1239	1239	0
317	20240118	150600	30985007	1239	1239	1239	1239	0
318	20240118	150500	30985007	1239	1239	1239	1239	0
319	20240118	150400	30985007	1239	1239	1239	1239	0
320	20240118	150300	30985007	1239	1239	1239	1239	0
321	20240118	150200	30985007	1239	1239	1239	1239	77
322	20240118	150100	30889604	1240	1240	1240	1240	0
323	20240118	150000	30889604	1240	1240	1240	1240	0
324	20240118	145900	30889604	1240	1240	1240	1240	0
325	20240118	145800	30889604	1240	1240	1240	1240	0
326	20240118	145700	30889604	1240	1240	1240	1240	44
327	20240118	145600	30835044	1240	1240	1240	1240	77
328	20240118	145500	30739564	1244	1244	1244	1244	0
329	20240118	145400	30739564	1244	1244	1244	1244	0
330	20240118	145300	30739564	1244	1244	1244	1244	0
331	20240118	145200	30739564	1244	1244	1244	1244	0
332	20240118	145100	30739564	1244	1244	1244	1244	1
333	20240118	145000	30738320	1238	1239	1239	1238	111
334	20240118	144900	30600825	1244	1244	1244	1244	0
335	20240118	144800	30600825	1244	1244	1244	1244	0
336	20240118	144700	30600825	1244	1244	1244	1244	0
337	20240118	144600	30600825	1244	1244	1244	1244	0
338	20240118	144500	30600825	1244	1244	1244	1244	0
339	20240118	144400	30600825	1244	1244	1244	1244	0
340	20240118	144300	30600825	1244	1244	1244	1244	0
341	20240118	144200	30600825	1244	1244	1244	1244	0
342	20240118	144100	30600825	1244	1244	1244	1244	1
343	20240118	144000	30599581	1237	1237	1237	1237	1146
344	20240118	143900	29181979	1237	1237	1237	1237	0
345	20240118	143800	29181979	1237	1237	1237	1237	0
346	20240118	143700	29181979	1237	1237	1237	1237	0
347	20240118	143600	29181979	1237	1237	1237	1237	0
348	20240118	143500	29181979	1237	1237	1237	1237	0
349	20240118	143400	29181979	1237	1237	1237	1237	0
350	20240118	143300	29181979	1237	1237	1237	1237	1
351	20240118	143200	29180742	1236	1236	1236	1236	0
352	20240118	143100	29180742	1236	1236	1236	1236	0
353	20240118	143000	29180742	1236	1236	1236	1236	0
354	20240118	142900	29180742	1236	1236	1236	1236	0
355	20240118	142800	29180742	1236	1236	1236	1236	0
356	20240118	142700	29180742	1236	1236	1236	1236	0
357	20240118	142600	29180742	1236	1236	1236	1236	0
358	20240118	142500	29180742	1236	1236	1236	1236	0
359	20240118	142400	29180742	1236	1236	1236	1236	9
360	20240118	142300	29169618	1237	1237	1237	1237	0
361	20240118	142200	29169618	1237	1237	1237	1237	0
362	20240118	142100	29169618	1237	1237	1237	1237	0
363	20240118	142000	29169618	1237	1237	1237	1237	0
364	20240118	141900	29169618	1237	1237	1237	1237	0
365	20240118	141800	29169618	1237	1237	1237	1237	0
366	20240118	141700	29169618	1237	1237	1237	1237	0
367	20240118	141600	29169618	1237	1237	1237	1237	0
368	20240118	141500	29169618	1237	1237	1237	1237	0
369	20240118	141400	29169618	1237	1237	1237	1237	0
370	20240118	141300	29169618	1237	1237	1237	1237	0
371	20240118	141200	29169618	1237	1237	1237	1237	0
372	20240118	141100	29169618	1237	1237	1237	1237	0
373	20240118	141000	29169618	1237	1237	1237	1237	0
374	20240118	140900	29169618	1237	1237	1237	1237	0
375	20240118	140800	29169618	1237	1237	1237	1237	1
376	20240118	140700	29168381	1236	1237	1237	1236	2000
377	20240118	140600	26696333	1246	1246	1246	1246	0
378	20240118	140500	26696333	1246	1246	1246	1246	0
379	20240118	140400	26696333	1246	1246	1246	1246	0
380	20240118	140300	26696333	1246	1246	1246	1246	0
381	20240118	140200	26696333	1246	1246	1246	1246	0
382	20240118	140100	26696333	1246	1246	1246	1246	0
383	20240118	140000	26696333	1246	1246	1246	1246	1
384	20240118	135900	26695087	1238	1238	1238	1238	0
385	20240118	135800	26695087	1238	1238	1238	1238	0
386	20240118	135700	26695087	1238	1238	1238	1238	0
387	20240118	135600	26695087	1238	1238	1238	1238	0
388	20240118	135500	26695087	1238	1238	1238	1238	0
389	20240118	135400	26695087	1238	1246	1246	1238	115
390	20240118	135300	26552669	1250	1250	1250	1250	0
391	20240118	135200	26552669	1250	1250	1250	1250	0
392	20240118	135100	26552669	1250	1250	1250	1250	0
393	20240118	135000	26552669	1250	1250	1250	1250	0
394	20240118	134900	26552669	1250	1250	1250	1250	0
395	20240118	134800	26552669	1250	1250	1250	1250	0
396	20240118	134700	26552669	1250	1250	1250	1250	0
397	20240118	134600	26552669	1250	1250	1250	1250	0
398	20240118	134500	26552669	1250	1250	1250	1250	0
399	20240118	134400	26552669	1250	1250	1250	1250	360
400	20240118	134300	26102669	1250	1250	1250	1250	90
401	20240118	134200	25990169	1247	1247	1247	1247	0
402	20240118	134100	25990169	1247	1247	1247	1247	0
403	20240118	134000	25990169	1247	1247	1247	1247	0
404	20240118	133900	25990169	1247	1247	1247	1247	0
405	20240118	133800	25990169	1247	1247	1247	1247	0
406	20240118	133700	25990169	1247	1247	1247	1247	0
407	20240118	133600	25990169	1247	1247	1247	1247	0
408	20240118	133500	25990169	1247	1247	1247	1247	150
409	20240118	133400	25803119	1245	1245	1245	1245	0
410	20240118	133300	25803119	1245	1245	1245	1245	0
411	20240118	133200	25803119	1245	1245	1245	1245	0
412	20240118	133100	25803119	1245	1245	1245	1245	0
413	20240118	133000	25803119	1245	1245	1245	1245	0
414	20240118	132900	25803119	1245	1245	1245	1245	0
415	20240118	132800	25803119	1245	1245	1245	1245	4
416	20240118	132700	25798139	1250	1250	1250	1250	0
417	20240118	132600	25798139	1250	1250	1250	1250	0
418	20240118	132500	25798139	1250	1250	1250	1250	0
419	20240118	132400	25798139	1250	1250	1250	1250	0
420	20240118	132300	25798139	1250	1250	1250	1250	0
421	20240118	132200	25798139	1250	1250	1250	1250	0
422	20240118	132100	25798139	1250	1250	1250	1250	0
423	20240118	132000	25798139	1250	1250	1250	1250	0
424	20240118	131900	25798139	1250	1250	1250	1250	0
425	20240118	131800	25798139	1250	1250	1250	1250	0
426	20240118	131700	25798139	1250	1250	1250	1250	0
427	20240118	131600	25798139	1250	1250	1250	1250	0
428	20240118	131500	25798139	1250	1250	1250	1250	1
429	20240118	131400	25796889	1244	1244	1244	1244	0
430	20240118	131300	25796889	1244	1244	1244	1244	67
431	20240118	131200	25713541	1243	1243	1243	1243	0
432	20240118	131100	25713541	1243	1243	1243	1243	0
433	20240118	131000	25713541	1243	1243	1243	1243	0
434	20240118	130900	25713541	1243	1243	1243	1243	0
435	20240118	130800	25713541	1243	1243	1243	1243	0
436	20240118	130700	25713541	1243	1243	1243	1243	0
437	20240118	130600	25713541	1243	1243	1243	1243	705
438	20240118	130500	24837226	1244	1244	1244	1244	0
439	20240118	130400	24837226	1244	1242	1244	1242	261
440	20240118	130300	24512964	1244	1244	1244	1244	13
441	20240118	130200	24496792	1245	1245	1245	1245	71
442	20240118	130100	24408397	1250	1250	1250	1250	0
443	20240118	130000	24408397	1250	1246	1250	1246	99
444	20240118	125900	24285039	1250	1250	1251	1250	111
445	20240118	125800	24146278	1250	1250	1250	1250	3
446	20240118	125700	24142528	1251	1251	1251	1251	0
447	20240118	125600	24142528	1251	1251	1251	1251	0
448	20240118	125500	24142528	1251	1251	1251	1251	0
449	20240118	125400	24142528	1251	1251	1251	1251	0
450	20240118	125300	24142528	1251	1251	1251	1251	0
451	20240118	125200	24142528	1251	1251	1251	1251	0
452	20240118	125100	24142528	1251	1251	1251	1251	0
453	20240118	125000	24142528	1251	1251	1251	1251	0
454	20240118	124900	24142528	1251	1250	1251	1250	217
455	20240118	124800	23871146	1250	1250	1250	1250	0
456	20240118	124700	23871146	1250	1250	1250	1250	0
457	20240118	124600	23871146	1250	1250	1250	1250	0
458	20240118	124500	23871146	1250	1250	1250	1250	0
459	20240118	124400	23871146	1250	1246	1250	1246	50
460	20240118	124300	23808704	1245	1245	1245	1245	309
461	20240118	124200	23423999	1245	1245	1245	1245	0
462	20240118	124100	23423999	1245	1245	1245	1245	77
463	20240118	124000	23328134	1245	1245	1245	1245	0
464	20240118	123900	23328134	1245	1245	1245	1245	0
465	20240118	123800	23328134	1245	1245	1245	1245	77
466	20240118	123700	23232269	1245	1245	1245	1245	0
467	20240118	123600	23232269	1245	1245	1245	1245	0
468	20240118	123500	23232269	1245	1245	1245	1245	0
469	20240118	123400	23232269	1245	1245	1245	1245	0
470	20240118	123300	23232269	1245	1245	1245	1245	0
471	20240118	123200	23232269	1245	1245	1245	1245	0
472	20240118	123100	23232269	1245	1245	1245	1245	77
473	20240118	123000	23136404	1245	1245	1245	1245	10
474	20240118	122900	23123954	1244	1244	1244	1244	187
475	20240118	122800	22891326	1244	1244	1244	1244	0
476	20240118	122700	22891326	1244	1244	1244	1244	0
477	20240118	122600	22891326	1244	1244	1244	1244	0
478	20240118	122500	22891326	1244	1244	1244	1244	20
479	20240118	122400	22866446	1244	1244	1244	1244	100
480	20240118	122300	22742046	1244	1244	1244	1244	0
481	20240118	122200	22742046	1244	1241	1244	1241	27
482	20240118	122100	22708496	1241	1241	1241	1241	0
483	20240118	122000	22708496	1241	1241	1241	1241	180
484	20240118	121900	22485116	1241	1241	1241	1241	0
485	20240118	121800	22485116	1241	1241	1241	1241	0
486	20240118	121700	22485116	1241	1241	1241	1241	0
487	20240118	121600	22485116	1241	1241	1241	1241	78
488	20240118	121500	22388318	1240	1240	1240	1240	0
489	20240118	121400	22388318	1240	1240	1240	1240	0
490	20240118	121300	22388318	1240	1240	1240	1240	0
491	20240118	121200	22388318	1240	1240	1240	1240	0
492	20240118	121100	22388318	1240	1240	1240	1240	0
493	20240118	121000	22388318	1240	1240	1240	1240	0
494	20240118	120900	22388318	1240	1240	1240	1240	0
495	20240118	120800	22388318	1240	1240	1240	1240	0
496	20240118	120700	22388318	1240	1240	1240	1240	0
497	20240118	120600	22388318	1240	1240	1240	1240	78
498	20240118	120500	22291598	1241	1241	1241	1241	0
499	20240118	120400	22291598	1241	1241	1241	1241	0
500	20240118	120300	22291598	1241	1241	1241	1241	0
501	20240118	120200	22291598	1241	1241	1241	1241	0
502	20240118	120100	22291598	1241	1241	1241	1241	0
503	20240118	120000	22291598	1241	1241	1241	1241	0
504	20240118	115900	22291598	1241	1241	1241	1241	0
505	20240118	115800	22291598	1241	1241	1241	1241	0
506	20240118	115700	22291598	1241	1241	1241	1241	0
507	20240118	115600	22291598	1241	1241	1241	1241	0
508	20240118	115500	22291598	1241	1241	1241	1241	0
509	20240118	115400	22291598	1241	1241	1241	1241	0
510	20240118	115300	22291598	1241	1241	1241	1241	0
511	20240118	115200	22291598	1241	1241	1241	1241	0
512	20240118	115100	22291598	1241	1241	1241	1241	0
513	20240118	115000	22291598	1241	1241	1241	1241	44
514	20240118	114900	22236994	1241	1241	1241	1241	0
515	20240118	114800	22236994	1241	1241	1241	1241	0
516	20240118	114700	22236994	1241	1241	1241	1241	0
517	20240118	114600	22236994	1241	1241	1241	1241	0
518	20240118	114500	22236994	1241	1241	1241	1241	0
519	20240118	114400	22236994	1241	1241	1241	1241	0
520	20240118	114300	22236994	1241	1241	1241	1241	0
521	20240118	114200	22236994	1241	1241	1241	1241	44
522	20240118	114100	22182390	1241	1241	1241	1241	77
523	20240118	114000	22086833	1241	1241	1241	1241	0
524	20240118	113900	22086833	1241	1241	1241	1241	0
525	20240118	113800	22086833	1241	1241	1241	1241	0
526	20240118	113700	22086833	1241	1241	1241	1241	0
527	20240118	113600	22086833	1241	1241	1241	1241	0
528	20240118	113500	22086833	1241	1241	1241	1241	0
529	20240118	113400	22086833	1241	1241	1241	1241	45
530	20240118	113300	22030988	1241	1241	1241	1241	0
531	20240118	113200	22030988	1241	1241	1241	1241	0
532	20240118	113100	22030988	1241	1241	1241	1241	0
533	20240118	113000	22030988	1241	1241	1241	1241	0
534	20240118	112900	22030988	1241	1241	1241	1241	0
535	20240118	112800	22030988	1241	1241	1241	1241	0
536	20240118	112700	22030988	1241	1241	1241	1241	0
537	20240118	112600	22030988	1241	1239	1241	1239	45
538	20240118	112500	21975162	1239	1239	1239	1239	3
539	20240118	112400	21971445	1238	1238	1238	1238	16
540	20240118	112300	21951637	1238	1238	1238	1238	200
541	20240118	112200	21704037	1238	1236	1238	1236	1716
542	20240118	112100	19579984	1236	1236	1236	1236	0
543	20240118	112000	19579984	1236	1236	1236	1236	0
544	20240118	111900	19579984	1236	1236	1236	1236	0
545	20240118	111800	19579984	1236	1236	1236	1236	45
546	20240118	111700	19524364	1235	1235	1235	1235	232
547	20240118	111600	19237844	1235	1235	1235	1235	456
548	20240118	111500	18674684	1235	1235	1235	1235	0
549	20240118	111400	18674684	1235	1235	1235	1235	0
550	20240118	111300	18674684	1235	1235	1235	1235	7
551	20240118	111200	18666039	1234	1233	1234	1233	11
552	20240118	111100	18652470	1233	1224	1233	1224	66
553	20240118	111000	18571419	1224	1224	1224	1224	0
554	20240118	110900	18571419	1224	1224	1224	1224	0
555	20240118	110800	18571419	1224	1224	1224	1224	0
556	20240118	110700	18571419	1224	1233	1233	1215	2688
557	20240118	110600	15301558	1236	1236	1236	1236	0
558	20240118	110500	15301558	1236	1236	1236	1236	0
559	20240118	110400	15301558	1236	1236	1236	1236	0
560	20240118	110300	15301558	1236	1236	1236	1236	0
561	20240118	110200	15301558	1236	1236	1236	1236	0
562	20240118	110100	15301558	1236	1236	1236	1236	0
563	20240118	110000	15301558	1236	1236	1236	1236	0
564	20240118	105900	15301558	1236	1236	1236	1236	0
565	20240118	105800	15301558	1236	1236	1236	1236	0
566	20240118	105700	15301558	1236	1236	1236	1236	0
567	20240118	105600	15301558	1236	1236	1236	1236	77
568	20240118	105500	15206386	1235	1235	1235	1235	0
569	20240118	105400	15206386	1235	1235	1235	1235	9
570	20240118	105300	15195271	1235	1235	1235	1235	0
571	20240118	105200	15195271	1235	1235	1235	1235	0
572	20240118	105100	15195271	1235	1235	1235	1235	0
573	20240118	105000	15195271	1235	1235	1235	1235	0
574	20240118	104900	15195271	1235	1235	1235	1235	0
575	20240118	104800	15195271	1235	1235	1235	1235	0
576	20240118	104700	15195271	1235	1235	1235	1235	0
577	20240118	104600	15195271	1235	1235	1235	1235	0
578	20240118	104500	15195271	1235	1235	1235	1235	0
579	20240118	104400	15195271	1235	1235	1235	1235	0
580	20240118	104300	15195271	1235	1235	1235	1235	0
581	20240118	104200	15195271	1235	1235	1235	1235	0
582	20240118	104100	15195271	1235	1235	1235	1235	0
583	20240118	104000	15195271	1235	1235	1235	1235	0
584	20240118	103900	15195271	1235	1235	1235	1235	0
585	20240118	103800	15195271	1235	1235	1235	1235	0
586	20240118	103700	15195271	1235	1235	1235	1235	0
587	20240118	103600	15195271	1235	1235	1235	1235	0
588	20240118	103500	15195271	1235	1235	1235	1235	0
589	20240118	103400	15195271	1235	1235	1235	1235	0
590	20240118	103300	15195271	1235	1235	1235	1235	0
591	20240118	103200	15195271	1235	1235	1235	1235	1
592	20240118	103100	15194036	1227	1227	1227	1227	0
593	20240118	103000	15194036	1227	1227	1227	1227	661
594	20240118	102900	14382989	1227	1235	1235	1227	140
595	20240118	102800	14211171	1228	1228	1228	1228	5
596	20240118	102700	14205031	1235	1235	1235	1235	1
597	20240118	102600	14203796	1231	1231	1231	1231	0
598	20240118	102500	14203796	1231	1231	1231	1231	5
599	20240118	102400	14197641	1232	1233	1233	1232	171
600	20240118	102300	13986813	1235	1235	1235	1235	0
601	20240118	102200	13986813	1235	1235	1235	1235	0
602	20240118	102100	13986813	1235	1235	1235	1235	0
603	20240118	102000	13986813	1235	1235	1235	1235	0
604	20240118	101900	13986813	1235	1235	1235	1235	1
605	20240118	101800	13985578	1233	1233	1233	1233	0
606	20240118	101700	13985578	1233	1233	1233	1233	0
607	20240118	101600	13985578	1233	1233	1233	1233	0
608	20240118	101500	13985578	1233	1233	1233	1233	0
609	20240118	101400	13985578	1233	1234	1234	1233	289
610	20240118	101300	13629236	1235	1235	1235	1235	78
611	20240118	101200	13532906	1237	1236	1237	1236	10
612	20240118	101100	13520539	1235	1235	1235	1235	0
613	20240118	101000	13520539	1235	1236	1236	1235	103
614	20240118	100900	13393309	1237	1237	1237	1237	0
615	20240118	100800	13393309	1237	1237	1237	1237	0
616	20240118	100700	13393309	1237	1237	1237	1237	0
617	20240118	100600	13393309	1237	1235	1237	1235	21
618	20240118	100500	13367358	1235	1233	1235	1233	37
619	20240118	100400	13321725	1233	1233	1233	1233	231
620	20240118	100300	13036902	1233	1233	1233	1233	0
621	20240118	100200	13036902	1233	1233	1233	1233	10
622	20240118	100100	13024572	1233	1233	1233	1233	78
623	20240118	100000	12928398	1233	1233	1233	1233	10
624	20240118	095900	12916068	1233	1233	1233	1233	0
625	20240118	095800	12916068	1233	1233	1233	1233	0
626	20240118	095700	12916068	1233	1233	1233	1233	0
627	20240118	095600	12916068	1233	1233	1233	1233	88
628	20240118	095500	12807564	1233	1233	1233	1233	16
629	20240118	095400	12787836	1233	1233	1233	1233	0
630	20240118	095300	12787836	1233	1233	1233	1233	0
631	20240118	095200	12787836	1233	1233	1233	1233	0
632	20240118	095100	12787836	1233	1233	1233	1233	2
633	20240118	095000	12785370	1233	1233	1233	1233	0
634	20240118	094900	12785370	1233	1233	1233	1233	0
635	20240118	094800	12785370	1233	1233	1233	1233	0
636	20240118	094700	12785370	1233	1233	1233	1233	0
637	20240118	094600	12785370	1233	1233	1233	1233	6
638	20240118	094500	12777972	1233	1233	1233	1233	0
639	20240118	094400	12777972	1233	1233	1233	1233	0
640	20240118	094300	12777972	1233	1233	1233	1233	0
641	20240118	094200	12777972	1233	1233	1233	1233	98
642	20240118	094100	12657138	1233	1233	1233	1233	0
643	20240118	094000	12657138	1233	1233	1233	1233	0
644	20240118	093900	12657138	1233	1233	1233	1233	0
645	20240118	093800	12657138	1233	1233	1233	1233	1
646	20240118	093700	12655905	1233	1233	1233	1233	1
647	20240118	093600	12654672	1233	1230	1233	1230	5326
648	20240118	093500	6095586	1230	1230	1230	1230	0
649	20240118	093400	6095586	1230	1230	1230	1230	0
650	20240118	093300	6095586	1230	1225	1230	1225	1000
651	20240118	093200	4865707	1225	1225	1225	1225	2
652	20240118	093100	4863257	1225	1225	1225	1225	0
653	20240118	093000	4863257	1225	1225	1225	1225	0
654	20240118	092900	4863257	1225	1225	1225	1225	0
655	20240118	092800	4863257	1225	1225	1225	1225	0
656	20240118	092700	4863257	1225	1225	1225	1225	0
657	20240118	092600	4863257	1225	1225	1225	1225	0
658	20240118	092500	4863257	1225	1225	1225	1225	0
659	20240118	092400	4863257	1225	1225	1225	1225	0
660	20240118	092300	4863257	1225	1225	1225	1225	0
661	20240118	092200	4863257	1225	1225	1225	1225	0
662	20240118	092100	4863257	1225	1225	1225	1225	0
663	20240118	092000	4863257	1225	1225	1225	1225	0
664	20240118	091900	4863257	1225	1225	1225	1225	0
665	20240118	091800	4863257	1225	1225	1225	1225	0
666	20240118	091700	4863257	1225	1225	1225	1225	0
667	20240118	091600	4863257	1225	1225	1225	1225	24
668	20240118	091500	4833857	1225	1221	1225	1221	131
669	20240118	091400	4673868	1215	1215	1215	1215	0
670	20240118	091300	4673868	1215	1215	1215	1215	0
671	20240118	091200	4673868	1215	1215	1215	1215	0
672	20240118	091100	4673868	1215	1215	1215	1215	0
673	20240118	091000	4673868	1215	1215	1215	1215	5
674	20240118	090900	4667793	1215	1218	1218	1215	3000
675	20240118	090800	1019181	1216	1216	1216	1216	0
676	20240118	090700	1019181	1216	1216	1216	1216	0
677	20240118	090600	1019181	1216	1216	1216	1216	0
678	20240118	090500	1019181	1216	1216	1216	1216	0
679	20240118	090400	1019181	1216	1225	1225	1216	811
680	20240118	090300	32006	1231	1231	1231	1231	0
681	20240118	090200	32006	1231	1231	1231	1231	0
682	20240118	090100	32006	1231	1231	1231	1231	0
683	20240118	090000	32006	1231	1231	1231	1231	26