KissMeData/183490/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	203200	385150098	1800	1800	1800	1800	4285
3	20240118	203100	385150098	1800	1800	1800	1800	0
4	20240118	203000	385150098	1800	1800	1800	1800	0
5	20240118	202900	385150098	1800	1800	1800	1800	0
6	20240118	202800	385150098	1800	1800	1800	1800	0
7	20240118	202700	385150098	1800	1800	1800	1800	0
8	20240118	202600	385150098	1800	1800	1800	1800	0
9	20240118	202500	385150098	1800	1800	1800	1800	0
10	20240118	202400	385150098	1800	1800	1800	1800	0
11	20240118	202300	385150098	1800	1800	1800	1800	0
12	20240118	202200	385150098	1800	1800	1800	1800	0
13	20240118	202100	385150098	1800	1800	1800	1800	0
14	20240118	202000	385150098	1800	1800	1800	1800	0
15	20240118	201900	385150098	1800	1800	1800	1800	0
16	20240118	201800	385150098	1800	1800	1800	1800	0
17	20240118	201700	385150098	1800	1800	1800	1800	0
18	20240118	201600	385150098	1800	1800	1800	1800	0
19	20240118	201500	385150098	1800	1800	1800	1800	0
20	20240118	201400	385150098	1800	1800	1800	1800	0
21	20240118	201300	385150098	1800	1800	1800	1800	0
22	20240118	201200	385150098	1800	1800	1800	1800	0
23	20240118	201100	385150098	1800	1800	1800	1800	0
24	20240118	201000	385150098	1800	1800	1800	1800	0
25	20240118	200900	385150098	1800	1800	1800	1800	0
26	20240118	200800	385150098	1800	1800	1800	1800	0
27	20240118	200700	385150098	1800	1800	1800	1800	0
28	20240118	200600	385150098	1800	1800	1800	1800	0
29	20240118	200500	385150098	1800	1800	1800	1800	0
30	20240118	200400	385150098	1800	1800	1800	1800	0
31	20240118	200300	385150098	1800	1800	1800	1800	0
32	20240118	200200	385150098	1800	1800	1800	1800	4285
33	20240118	200100	385150098	1800	1800	1800	1800	0
34	20240118	200000	385150098	1800	1800	1800	1800	0
35	20240118	195900	385150098	1800	1800	1800	1800	0
36	20240118	195800	385150098	1800	1800	1800	1800	0
37	20240118	195700	385150098	1800	1800	1800	1800	0
38	20240118	195600	385150098	1800	1800	1800	1800	0
39	20240118	195500	385150098	1800	1800	1800	1800	0
40	20240118	195400	385150098	1800	1800	1800	1800	0
41	20240118	195300	385150098	1800	1800	1800	1800	0
42	20240118	195200	385150098	1800	1800	1800	1800	0
43	20240118	195100	385150098	1800	1800	1800	1800	0
44	20240118	195000	385150098	1800	1800	1800	1800	0
45	20240118	194900	385150098	1800	1800	1800	1800	0
46	20240118	194800	385150098	1800	1800	1800	1800	0
47	20240118	194700	385150098	1800	1800	1800	1800	0
48	20240118	194600	385150098	1800	1800	1800	1800	0
49	20240118	194500	385150098	1800	1800	1800	1800	0
50	20240118	194400	385150098	1800	1800	1800	1800	0
51	20240118	194300	385150098	1800	1800	1800	1800	0
52	20240118	194200	385150098	1800	1800	1800	1800	0
53	20240118	194100	385150098	1800	1800	1800	1800	0
54	20240118	194000	385150098	1800	1800	1800	1800	0
55	20240118	193900	385150098	1800	1800	1800	1800	0
56	20240118	193800	385150098	1800	1800	1800	1800	0
57	20240118	193700	385150098	1800	1800	1800	1800	0
58	20240118	193600	385150098	1800	1800	1800	1800	0
59	20240118	193500	385150098	1800	1800	1800	1800	0
60	20240118	193400	385150098	1800	1800	1800	1800	0
61	20240118	193300	385150098	1800	1800	1800	1800	0
62	20240118	193200	385150098	1800	1800	1800	1800	4285
63	20240118	193100	385150098	1800	1800	1800	1800	0
64	20240118	193000	385150098	1800	1800	1800	1800	0
65	20240118	192900	385150098	1800	1800	1800	1800	0
66	20240118	192800	385150098	1800	1800	1800	1800	0
67	20240118	192700	385150098	1800	1800	1800	1800	0
68	20240118	192600	385150098	1800	1800	1800	1800	0
69	20240118	192500	385150098	1800	1800	1800	1800	0
70	20240118	192400	385150098	1800	1800	1800	1800	0
71	20240118	192300	385150098	1800	1800	1800	1800	0
72	20240118	192200	385150098	1800	1800	1800	1800	0
73	20240118	192100	385150098	1800	1800	1800	1800	0
74	20240118	192000	385150098	1800	1800	1800	1800	0
75	20240118	191900	385150098	1800	1800	1800	1800	0
76	20240118	191800	385150098	1800	1800	1800	1800	0
77	20240118	191700	385150098	1800	1800	1800	1800	0
78	20240118	191600	385150098	1800	1800	1800	1800	0
79	20240118	191500	385150098	1800	1800	1800	1800	0
80	20240118	191400	385150098	1800	1800	1800	1800	0
81	20240118	191300	385150098	1800	1800	1800	1800	0
82	20240118	191200	385150098	1800	1800	1800	1800	0
83	20240118	191100	385150098	1800	1800	1800	1800	0
84	20240118	191000	385150098	1800	1800	1800	1800	0
85	20240118	190900	385150098	1800	1800	1800	1800	0
86	20240118	190800	385150098	1800	1800	1800	1800	0
87	20240118	190700	385150098	1800	1800	1800	1800	0
88	20240118	190600	385150098	1800	1800	1800	1800	0
89	20240118	190500	385150098	1800	1800	1800	1800	0
90	20240118	190400	385150098	1800	1800	1800	1800	0
91	20240118	190300	385150098	1800	1800	1800	1800	0
92	20240118	190200	385150098	1800	1800	1800	1800	4285
93	20240118	190100	385150098	1800	1800	1800	1800	0
94	20240118	190000	385150098	1800	1800	1800	1800	0
95	20240118	185900	385150098	1800	1800	1800	1800	0
96	20240118	185800	385150098	1800	1800	1800	1800	0
97	20240118	185700	385150098	1800	1800	1800	1800	0
98	20240118	185600	385150098	1800	1800	1800	1800	0
99	20240118	185500	385150098	1800	1800	1800	1800	0
100	20240118	185400	385150098	1800	1800	1800	1800	0
101	20240118	185300	385150098	1800	1800	1800	1800	0
102	20240118	185200	385150098	1800	1800	1800	1800	0
103	20240118	185100	385150098	1800	1800	1800	1800	0
104	20240118	185000	385150098	1800	1800	1800	1800	0
105	20240118	184900	385150098	1800	1800	1800	1800	0
106	20240118	184800	385150098	1800	1800	1800	1800	0
107	20240118	184700	385150098	1800	1800	1800	1800	0
108	20240118	184600	385150098	1800	1800	1800	1800	0
109	20240118	184500	385150098	1800	1800	1800	1800	0
110	20240118	184400	385150098	1800	1800	1800	1800	0
111	20240118	184300	385150098	1800	1800	1800	1800	0
112	20240118	184200	385150098	1800	1800	1800	1800	0
113	20240118	184100	385150098	1800	1800	1800	1800	0
114	20240118	184000	385150098	1800	1800	1800	1800	0
115	20240118	183900	385150098	1800	1800	1800	1800	0
116	20240118	183800	385150098	1800	1800	1800	1800	0
117	20240118	183700	385150098	1800	1800	1800	1800	0
118	20240118	183600	385150098	1800	1800	1800	1800	0
119	20240118	183500	385150098	1800	1800	1800	1800	0
120	20240118	183400	385150098	1800	1800	1800	1800	0
121	20240118	183300	385150098	1800	1800	1800	1800	0
122	20240118	183200	385150098	1800	1800	1800	1800	4285
123	20240118	183100	385150098	1800	1800	1800	1800	0
124	20240118	183000	385150098	1800	1800	1800	1800	0
125	20240118	182900	385150098	1800	1800	1800	1800	0
126	20240118	182800	385150098	1800	1800	1800	1800	0
127	20240118	182700	385150098	1800	1800	1800	1800	0
128	20240118	182600	385150098	1800	1800	1800	1800	0
129	20240118	182500	385150098	1800	1800	1800	1800	0
130	20240118	182400	385150098	1800	1800	1800	1800	0
131	20240118	182300	385150098	1800	1800	1800	1800	0
132	20240118	182200	385150098	1800	1800	1800	1800	0
133	20240118	182100	385150098	1800	1800	1800	1800	0
134	20240118	182000	385150098	1800	1800	1800	1800	0
135	20240118	181900	385150098	1800	1800	1800	1800	0
136	20240118	181800	385150098	1800	1800	1800	1800	0
137	20240118	181700	385150098	1800	1800	1800	1800	0
138	20240118	181600	385150098	1800	1800	1800	1800	0
139	20240118	181500	385150098	1800	1800	1800	1800	0
140	20240118	181400	385150098	1800	1800	1800	1800	0
141	20240118	181300	385150098	1800	1800	1800	1800	0
142	20240118	181200	385150098	1800	1800	1800	1800	0
143	20240118	181100	385150098	1800	1800	1800	1800	0
144	20240118	181000	385150098	1800	1800	1800	1800	0
145	20240118	180900	385150098	1800	1800	1800	1800	0
146	20240118	180800	385150098	1800	1800	1800	1800	0
147	20240118	180700	385150098	1800	1800	1800	1800	0
148	20240118	180600	385150098	1800	1800	1800	1800	0
149	20240118	180500	385150098	1800	1800	1800	1800	0
150	20240118	180400	385150098	1800	1800	1800	1800	0
151	20240118	180300	385150098	1800	1800	1800	1800	0
152	20240118	180200	385150098	1800	1800	1800	1800	4285
153	20240118	180100	385150098	1800	1800	1800	1800	0
154	20240118	180000	385150098	1800	1800	1800	1800	0
155	20240118	175900	385150098	1800	1800	1800	1800	0
156	20240118	175800	385150098	1800	1800	1800	1800	0
157	20240118	175700	385150098	1800	1800	1800	1800	0
158	20240118	175600	385150098	1800	1800	1800	1800	0
159	20240118	175500	385150098	1800	1800	1800	1800	0
160	20240118	175400	385150098	1800	1800	1800	1800	0
161	20240118	175300	385150098	1800	1800	1800	1800	0
162	20240118	175200	385150098	1800	1800	1800	1800	0
163	20240118	175100	385150098	1800	1800	1800	1800	0
164	20240118	175000	385150098	1800	1800	1800	1800	0
165	20240118	174900	385150098	1800	1800	1800	1800	0
166	20240118	174800	385150098	1800	1800	1800	1800	0
167	20240118	174700	385150098	1800	1800	1800	1800	0
168	20240118	174600	385150098	1800	1800	1800	1800	0
169	20240118	174500	385150098	1800	1800	1800	1800	0
170	20240118	174400	385150098	1800	1800	1800	1800	0
171	20240118	174300	385150098	1800	1800	1800	1800	0
172	20240118	174200	385150098	1800	1800	1800	1800	0
173	20240118	174100	385150098	1800	1800	1800	1800	0
174	20240118	174000	385150098	1800	1800	1800	1800	0
175	20240118	173900	385150098	1800	1800	1800	1800	0
176	20240118	173800	385150098	1800	1800	1800	1800	0
177	20240118	173700	385150098	1800	1800	1800	1800	0
178	20240118	173600	385150098	1800	1800	1800	1800	0
179	20240118	173500	385150098	1800	1800	1800	1800	0
180	20240118	173400	385150098	1800	1800	1800	1800	0
181	20240118	173300	385150098	1800	1800	1800	1800	0
182	20240118	173200	385150098	1800	1800	1800	1800	4285
183	20240118	173100	385150098	1800	1800	1800	1800	0
184	20240118	173000	385150098	1800	1800	1800	1800	0
185	20240118	172900	385150098	1800	1800	1800	1800	0
186	20240118	172800	385150098	1800	1800	1800	1800	0
187	20240118	172700	385150098	1800	1800	1800	1800	0
188	20240118	172600	385150098	1800	1800	1800	1800	0
189	20240118	172500	385150098	1800	1800	1800	1800	0
190	20240118	172400	385150098	1800	1800	1800	1800	0
191	20240118	172300	385150098	1800	1800	1800	1800	0
192	20240118	172200	385150098	1800	1800	1800	1800	0
193	20240118	172100	385150098	1800	1800	1800	1800	0
194	20240118	172000	385150098	1800	1800	1800	1800	0
195	20240118	171900	385150098	1800	1800	1800	1800	0
196	20240118	171800	385150098	1800	1800	1800	1800	0
197	20240118	171700	385150098	1800	1800	1800	1800	0
198	20240118	171600	385150098	1800	1800	1800	1800	0
199	20240118	171500	385150098	1800	1800	1800	1800	0
200	20240118	171400	385150098	1800	1800	1800	1800	0
201	20240118	171300	385150098	1800	1800	1800	1800	0
202	20240118	171200	385150098	1800	1800	1800	1800	0
203	20240118	171100	385150098	1800	1800	1800	1800	0
204	20240118	171000	385150098	1800	1800	1800	1800	0
205	20240118	170900	385150098	1800	1800	1800	1800	0
206	20240118	170800	385150098	1800	1800	1800	1800	0
207	20240118	170700	385150098	1800	1800	1800	1800	0
208	20240118	170600	385150098	1800	1800	1800	1800	0
209	20240118	170500	385150098	1800	1800	1800	1800	0
210	20240118	170400	385150098	1800	1800	1800	1800	0
211	20240118	170300	385150098	1800	1800	1800	1800	0
212	20240118	170200	385150098	1800	1800	1800	1800	4285
213	20240118	170100	385150098	1800	1800	1800	1800	0
214	20240118	170000	385150098	1800	1800	1800	1800	0
215	20240118	165900	385150098	1800	1800	1800	1800	0
216	20240118	165800	385150098	1800	1800	1800	1800	0
217	20240118	165700	385150098	1800	1800	1800	1800	0
218	20240118	165600	385150098	1800	1800	1800	1800	0
219	20240118	165500	385150098	1800	1800	1800	1800	0
220	20240118	165400	385150098	1800	1800	1800	1800	0
221	20240118	165300	385150098	1800	1800	1800	1800	0
222	20240118	165200	385150098	1800	1800	1800	1800	0
223	20240118	165100	385150098	1800	1800	1800	1800	0
224	20240118	165000	385150098	1800	1800	1800	1800	0
225	20240118	164900	385150098	1800	1800	1800	1800	0
226	20240118	164800	385150098	1800	1800	1800	1800	0
227	20240118	164700	385150098	1800	1800	1800	1800	0
228	20240118	164600	385150098	1800	1800	1800	1800	0
229	20240118	164500	385150098	1800	1800	1800	1800	0
230	20240118	164400	385150098	1800	1800	1800	1800	0
231	20240118	164300	385150098	1800	1800	1800	1800	0
232	20240118	164200	385150098	1800	1800	1800	1800	0
233	20240118	164100	385150098	1800	1800	1800	1800	0
234	20240118	164000	385150098	1800	1800	1800	1800	0
235	20240118	163900	385150098	1800	1800	1800	1800	0
236	20240118	163800	385150098	1800	1800	1800	1800	0
237	20240118	163700	385150098	1800	1800	1800	1800	0
238	20240118	163600	385150098	1800	1800	1800	1800	0
239	20240118	163500	385150098	1800	1800	1800	1800	0
240	20240118	163400	385150098	1800	1800	1800	1800	0
241	20240118	163300	385150098	1800	1800	1800	1800	0
242	20240118	163200	385150098	1800	1800	1800	1800	4285
243	20240118	163100	385150098	1800	1800	1800	1800	0
244	20240118	163000	385150098	1800	1800	1800	1800	0
245	20240118	162900	385150098	1800	1800	1800	1800	0
246	20240118	162800	385150098	1800	1800	1800	1800	0
247	20240118	162700	385150098	1800	1800	1800	1800	0
248	20240118	162600	385150098	1800	1800	1800	1800	0
249	20240118	162500	385150098	1800	1800	1800	1800	0
250	20240118	162400	385150098	1800	1800	1800	1800	0
251	20240118	162300	385150098	1800	1800	1800	1800	0
252	20240118	162200	385150098	1800	1800	1800	1800	0
253	20240118	162100	385150098	1800	1800	1800	1800	0
254	20240118	162000	385150098	1800	1800	1800	1800	0
255	20240118	161900	385150098	1800	1800	1800	1800	0
256	20240118	161800	385150098	1800	1800	1800	1800	0
257	20240118	161700	385150098	1800	1800	1800	1800	0
258	20240118	161600	385150098	1800	1800	1800	1800	0
259	20240118	161500	385150098	1800	1800	1800	1800	0
260	20240118	161400	385150098	1800	1800	1800	1800	0
261	20240118	161300	385150098	1800	1800	1800	1800	0
262	20240118	161200	385150098	1800	1800	1800	1800	0
263	20240118	161100	385150098	1800	1800	1800	1800	0
264	20240118	161000	385150098	1800	1800	1800	1800	0
265	20240118	160900	385150098	1800	1800	1800	1800	0
266	20240118	160800	385150098	1800	1800	1800	1800	0
267	20240118	160700	385150098	1800	1800	1800	1800	0
268	20240118	160600	385150098	1800	1800	1800	1800	0
269	20240118	160500	385150098	1800	1800	1800	1800	0
270	20240118	160400	385150098	1800	1800	1800	1800	0
271	20240118	160300	385150098	1800	1800	1800	1800	0
272	20240118	160200	385150098	1800	1800	1800	1800	4285
273	20240118	160100	385150098	1800	1800	1800	1800	0
274	20240118	160000	385150098	1800	1800	1800	1800	0
275	20240118	155900	385150098	1800	1800	1800	1800	0
276	20240118	155800	385150098	1800	1800	1800	1800	0
277	20240118	155700	385150098	1800	1800	1800	1800	0
278	20240118	155600	385150098	1800	1800	1800	1800	0
279	20240118	155500	385150098	1800	1800	1800	1800	0
280	20240118	155400	385150098	1800	1800	1800	1800	0
281	20240118	155300	385150098	1800	1800	1800	1800	0
282	20240118	155200	385150098	1800	1800	1800	1800	0
283	20240118	155100	385150098	1800	1800	1800	1800	0
284	20240118	155000	385150098	1800	1800	1800	1800	0
285	20240118	154900	385150098	1800	1800	1800	1800	0
286	20240118	154800	385150098	1800	1800	1800	1800	0
287	20240118	154700	385150098	1800	1800	1800	1800	0
288	20240118	154600	385150098	1800	1800	1800	1800	0
289	20240118	154500	385150098	1800	1800	1800	1800	0
290	20240118	154400	385150098	1800	1800	1800	1800	0
291	20240118	154300	385150098	1800	1800	1800	1800	0
292	20240118	154200	385150098	1800	1800	1800	1800	0
293	20240118	154100	385150098	1800	1800	1800	1800	0
294	20240118	154000	385150098	1800	1800	1800	1800	0
295	20240118	153900	385150098	1800	1800	1800	1800	0
296	20240118	153800	385150098	1800	1800	1800	1800	0
297	20240118	153700	385150098	1800	1800	1800	1800	0
298	20240118	153600	385150098	1800	1800	1800	1800	0
299	20240118	153500	385150098	1800	1800	1800	1800	0
300	20240118	153400	385150098	1800	1800	1800	1800	0
301	20240118	153300	385150098	1800	1800	1800	1800	0
302	20240118	153200	385150098	1800	1800	1800	1800	4285
303	20240118	153100	385150098	1800	1800	1800	1800	0
304	20240118	153000	385150098	1800	1800	1800	1800	4285
305	20240118	152900	377437098	1800	1800	1800	1800	0
306	20240118	152800	377437098	1800	1800	1800	1800	0
307	20240118	152700	377437098	1800	1800	1800	1800	0
308	20240118	152600	377437098	1800	1800	1800	1800	0
309	20240118	152500	377437098	1800	1800	1800	1800	0
310	20240118	152400	377437098	1800	1800	1800	1800	0
311	20240118	152300	377437098	1800	1800	1800	1800	0
312	20240118	152200	377437098	1800	1800	1800	1800	0
313	20240118	152100	377437098	1800	1800	1800	1800	0
314	20240118	152000	377437098	1800	1800	1800	1800	0
315	20240118	151900	377437098	1800	1800	1800	1800	94
316	20240118	151800	377267898	1798	1798	1798	1798	0
317	20240118	151700	377267898	1798	1799	1799	1798	568
318	20240118	151600	376246598	1799	1801	1801	1799	201
319	20240118	151500	375884779	1801	1798	1801	1798	10468
320	20240118	151400	357045035	1792	1798	1798	1792	792
321	20240118	151300	355624677	1797	1797	1797	1797	1694
322	20240118	151200	352580559	1797	1797	1797	1797	48
323	20240118	151100	352494303	1793	1796	1797	1793	244
324	20240118	151000	352055931	1797	1797	1797	1797	0
325	20240118	150900	352055931	1797	1797	1797	1797	181
326	20240118	150800	351730674	1796	1797	1797	1796	20
327	20240118	150700	351694736	1796	1796	1796	1796	200
328	20240118	150600	351335536	1797	1797	1797	1797	0
329	20240118	150500	351335536	1797	1797	1797	1797	290
330	20240118	150400	350814406	1797	1797	1797	1797	730
331	20240118	150300	349502596	1797	1797	1797	1797	559
332	20240118	150200	348498073	1791	1797	1797	1791	90
333	20240118	150100	348336703	1797	1797	1797	1797	0
334	20240118	150000	348336703	1797	1797	1797	1797	3
335	20240118	145900	348331312	1797	1797	1797	1797	0
336	20240118	145800	348331312	1797	1797	1797	1797	173
337	20240118	145700	348020431	1797	1797	1797	1797	0
338	20240118	145600	348020431	1797	1797	1797	1797	0
339	20240118	145500	348020431	1797	1797	1797	1797	5
340	20240118	145400	348011446	1797	1797	1797	1797	0
341	20240118	145300	348011446	1797	1796	1797	1796	158
342	20240118	145200	347727528	1797	1797	1797	1797	0
343	20240118	145100	347727528	1797	1786	1797	1786	610
344	20240118	145000	346635244	1790	1790	1790	1790	0
345	20240118	144900	346635244	1790	1796	1796	1790	98
346	20240118	144800	346459818	1797	1797	1797	1797	0
347	20240118	144700	346459818	1797	1797	1797	1797	0
348	20240118	144600	346459818	1797	1789	1797	1789	500
349	20240118	144500	345563920	1789	1794	1794	1789	967
350	20240118	144400	343833817	1786	1786	1786	1786	12
351	20240118	144300	343812385	1798	1795	1798	1795	1336
352	20240118	144200	341412455	1796	1785	1796	1785	3091
353	20240118	144100	335892352	1785	1782	1785	1782	1400
354	20240118	144000	333397288	1782	1782	1782	1782	171
355	20240118	143900	333092566	1782	1777	1782	1777	2130
356	20240118	143800	329306234	1775	1775	1775	1775	500
357	20240118	143700	328418734	1766	1766	1766	1766	0
358	20240118	143600	328418734	1766	1766	1766	1766	0
359	20240118	143500	328418734	1766	1766	1766	1766	0
360	20240118	143400	328418734	1766	1766	1766	1766	0
361	20240118	143300	328418734	1766	1766	1766	1766	0
362	20240118	143200	328418734	1766	1766	1766	1766	2103
363	20240118	143100	324704836	1766	1766	1766	1766	2262
364	20240118	143000	320710144	1777	1777	1777	1777	0
365	20240118	142900	320710144	1777	1777	1777	1777	3
366	20240118	142800	320704813	1770	1770	1770	1770	0
367	20240118	142700	320704813	1770	1770	1770	1770	2143
368	20240118	142600	316911703	1770	1770	1770	1770	15
369	20240118	142500	316885153	1771	1771	1771	1771	0
370	20240118	142400	316885153	1771	1771	1771	1771	0
371	20240118	142300	316885153	1771	1771	1771	1771	17
372	20240118	142200	316855046	1778	1778	1778	1778	0
373	20240118	142100	316855046	1778	1778	1778	1778	0
374	20240118	142000	316855046	1778	1778	1778	1778	0
375	20240118	141900	316855046	1778	1778	1778	1778	10
376	20240118	141800	316837266	1778	1778	1778	1778	0
377	20240118	141700	316837266	1778	1778	1778	1778	0
378	20240118	141600	316837266	1778	1778	1778	1778	707
379	20240118	141500	315580220	1778	1777	1778	1777	1102
380	20240118	141400	313620965	1778	1778	1778	1778	0
381	20240118	141300	313620965	1778	1778	1778	1778	0
382	20240118	141200	313620965	1778	1778	1778	1778	15
383	20240118	141100	313594295	1778	1770	1778	1770	285
384	20240118	141000	313088369	1766	1766	1766	1766	1672
385	20240118	140900	310135617	1766	1766	1766	1766	0
386	20240118	140800	310135617	1766	1766	1766	1766	0
387	20240118	140700	310135617	1766	1766	1766	1766	0
388	20240118	140600	310135617	1766	1766	1766	1766	175
389	20240118	140500	309826567	1761	1762	1762	1761	194
390	20240118	140400	309484932	1760	1760	1760	1760	0
391	20240118	140300	309484932	1760	1760	1760	1760	0
392	20240118	140200	309484932	1760	1760	1760	1760	0
393	20240118	140100	309484932	1760	1760	1760	1760	0
394	20240118	140000	309484932	1760	1760	1760	1760	0
395	20240118	135900	309484932	1760	1760	1760	1760	1
396	20240118	135800	309483172	1762	1762	1762	1762	108
397	20240118	135700	309292876	1762	1762	1762	1762	5
398	20240118	135600	309284066	1762	1762	1762	1762	5
399	20240118	135500	309275256	1762	1762	1762	1762	35
400	20240118	135400	309213586	1762	1762	1762	1762	0
401	20240118	135300	309213586	1762	1762	1762	1762	17
402	20240118	135200	309183632	1758	1758	1758	1758	100
403	20240118	135100	309007832	1759	1761	1761	1759	64
404	20240118	135000	308895136	1761	1761	1761	1761	10
405	20240118	134900	308877526	1758	1758	1758	1758	23
406	20240118	134800	308837092	1757	1760	1760	1757	12892
407	20240118	134700	286153797	1761	1761	1761	1761	970
408	20240118	134600	284445627	1761	1767	1768	1761	13333
409	20240118	134500	260907234	1767	1767	1767	1767	4438
410	20240118	134400	253065288	1768	1768	1768	1768	0
411	20240118	134300	253065288	1768	1768	1768	1768	0
412	20240118	134200	253065288	1768	1768	1768	1768	0
413	20240118	134100	253065288	1768	1768	1768	1768	134
414	20240118	134000	252828376	1768	1768	1768	1768	0
415	20240118	133900	252828376	1768	1768	1768	1768	0
416	20240118	133800	252828376	1768	1768	1768	1768	1190
417	20240118	133700	250724456	1768	1772	1772	1768	4993
418	20240118	133600	241892897	1780	1780	1780	1780	1
419	20240118	133500	241891117	1780	1780	1780	1780	0
420	20240118	133400	241891117	1780	1780	1780	1780	0
421	20240118	133300	241891117	1780	1780	1780	1780	27
422	20240118	133200	241843057	1780	1780	1780	1780	0
423	20240118	133100	241843057	1780	1780	1780	1780	0
424	20240118	133000	241843057	1780	1780	1780	1780	0
425	20240118	132900	241843057	1780	1780	1780	1780	160
426	20240118	132800	241558257	1771	1771	1771	1771	0
427	20240118	132700	241558257	1771	1771	1771	1771	0
428	20240118	132600	241558257	1771	1771	1771	1771	0
429	20240118	132500	241558257	1771	1780	1780	1771	158
430	20240118	132400	241277026	1771	1781	1781	1771	185
431	20240118	132300	240947551	1784	1784	1784	1784	0
432	20240118	132200	240947551	1784	1784	1784	1784	0
433	20240118	132100	240947551	1784	1784	1784	1784	0
434	20240118	132000	240947551	1784	1770	1784	1770	156
435	20240118	131900	240669372	1783	1783	1783	1783	0
436	20240118	131800	240669372	1783	1783	1783	1783	0
437	20240118	131700	240669372	1783	1783	1783	1783	0
438	20240118	131600	240669372	1783	1783	1783	1783	0
439	20240118	131500	240669372	1783	1781	1783	1781	2
440	20240118	131400	240665808	1770	1770	1770	1770	0
441	20240118	131300	240665808	1770	1770	1770	1770	0
442	20240118	131200	240665808	1770	1770	1770	1770	0
443	20240118	131100	240665808	1770	1770	1770	1770	308
444	20240118	131000	240120648	1770	1770	1770	1770	0
445	20240118	130900	240120648	1770	1770	1770	1770	0
446	20240118	130800	240120648	1770	1770	1770	1770	0
447	20240118	130700	240120648	1770	1770	1770	1770	0
448	20240118	130600	240120648	1770	1770	1770	1769	3270
449	20240118	130500	234335884	1770	1771	1771	1770	1200
450	20240118	130400	232211879	1771	1774	1774	1771	754
451	20240118	130300	230875546	1777	1777	1777	1777	11
452	20240118	130200	230855999	1777	1779	1779	1777	552
453	20240118	130100	229874898	1778	1778	1778	1778	0
454	20240118	130000	229874898	1778	1778	1778	1778	1529
455	20240118	125900	227156336	1784	1784	1784	1784	0
456	20240118	125800	227156336	1784	1784	1784	1784	0
457	20240118	125700	227156336	1784	1784	1784	1784	0
458	20240118	125600	227156336	1784	1784	1784	1784	0
459	20240118	125500	227156336	1784	1784	1784	1784	1000
460	20240118	125400	225372336	1784	1784	1784	1784	0
461	20240118	125300	225372336	1784	1784	1784	1784	0
462	20240118	125200	225372336	1784	1784	1784	1784	0
463	20240118	125100	225372336	1784	1784	1784	1784	158
464	20240118	125000	225090464	1784	1784	1784	1784	1
465	20240118	124900	225088680	1784	1784	1784	1784	0
466	20240118	124800	225088680	1784	1784	1784	1784	0
467	20240118	124700	225088680	1784	1783	1784	1783	7
468	20240118	124600	225076193	1784	1784	1784	1784	0
469	20240118	124500	225076193	1784	1784	1784	1784	181
470	20240118	124400	224753289	1785	1779	1785	1779	2001
471	20240118	124300	221191085	1779	1779	1779	1779	0
472	20240118	124200	221191085	1779	1779	1779	1779	0
473	20240118	124100	221191085	1779	1779	1779	1779	0
474	20240118	124000	221191085	1779	1777	1779	1777	167
475	20240118	123900	220894015	1777	1777	1777	1777	1
476	20240118	123800	220892238	1770	1770	1770	1770	100
477	20240118	123700	220715238	1779	1779	1779	1779	0
478	20240118	123600	220715238	1779	1779	1779	1779	0
479	20240118	123500	220715238	1779	1778	1779	1778	300
480	20240118	123400	220181837	1778	1778	1778	1778	0
481	20240118	123300	220181837	1778	1778	1778	1778	0
482	20240118	123200	220181837	1778	1778	1778	1778	0
483	20240118	123100	220181837	1778	1779	1779	1778	26
484	20240118	123000	220135584	1779	1771	1779	1771	489
485	20240118	122900	219268853	1771	1771	1771	1771	0
486	20240118	122800	219268853	1771	1770	1771	1770	1424
487	20240118	122700	216748221	1770	1770	1770	1770	0
488	20240118	122600	216748221	1770	1770	1770	1770	0
489	20240118	122500	216748221	1770	1770	1770	1770	0
490	20240118	122400	216748221	1770	1770	1770	1770	1
491	20240118	122300	216746451	1770	1770	1770	1770	1497
492	20240118	122200	214096761	1770	1770	1770	1770	2000
493	20240118	122100	210556761	1771	1771	1771	1771	5
494	20240118	122000	210547906	1771	1771	1771	1771	1204
495	20240118	121900	208415622	1771	1771	1771	1771	0
496	20240118	121800	208415622	1771	1773	1773	1771	1589
497	20240118	121700	205599817	1773	1773	1773	1773	0
498	20240118	121600	205599817	1773	1773	1773	1773	0
499	20240118	121500	205599817	1773	1773	1773	1773	0
500	20240118	121400	205599817	1773	1773	1773	1773	0
501	20240118	121300	205599817	1773	1773	1773	1773	1
502	20240118	121200	205598044	1774	1774	1774	1774	0
503	20240118	121100	205598044	1774	1774	1774	1774	126
504	20240118	121000	205374520	1774	1774	1774	1774	0
505	20240118	120900	205374520	1774	1774	1774	1774	100
506	20240118	120800	205197120	1774	1774	1774	1774	0
507	20240118	120700	205197120	1774	1774	1774	1774	2632
508	20240118	120600	200527952	1775	1775	1775	1775	0
509	20240118	120500	200527952	1775	1775	1775	1775	0
510	20240118	120400	200527952	1775	1775	1775	1775	9
511	20240118	120300	200511977	1779	1779	1779	1779	0
512	20240118	120200	200511977	1779	1779	1779	1779	0
513	20240118	120100	200511977	1779	1779	1779	1779	5
514	20240118	120000	200503082	1774	1774	1774	1774	0
515	20240118	115900	200503082	1774	1774	1774	1774	0
516	20240118	115800	200503082	1774	1774	1774	1774	794
517	20240118	115700	199094526	1774	1774	1774	1774	0
518	20240118	115600	199094526	1774	1774	1774	1774	17
519	20240118	115500	199064368	1775	1779	1779	1775	3183
520	20240118	115400	193401867	1781	1781	1781	1781	94
521	20240118	115300	193234453	1781	1781	1781	1781	0
522	20240118	115200	193234453	1781	1781	1781	1781	0
523	20240118	115100	193234453	1781	1781	1781	1781	1727
524	20240118	115000	190158666	1781	1781	1781	1781	0
525	20240118	114900	190158666	1781	1781	1781	1781	0
526	20240118	114800	190158666	1781	1781	1781	1781	0
527	20240118	114700	190158666	1781	1781	1781	1781	0
528	20240118	114600	190158666	1781	1783	1783	1781	1553
529	20240118	114500	187392283	1788	1788	1788	1788	3
530	20240118	114400	187386919	1788	1788	1788	1788	0
531	20240118	114300	187386919	1788	1788	1788	1788	0
532	20240118	114200	187386919	1788	1788	1788	1788	0
533	20240118	114100	187386919	1788	1788	1788	1788	0
534	20240118	114000	187386919	1788	1788	1788	1787	181
535	20240118	113900	187063292	1786	1786	1786	1786	0
536	20240118	113800	187063292	1786	1785	1786	1785	68
537	20240118	113700	186941867	1785	1785	1785	1785	40
538	20240118	113600	186870467	1785	1785	1785	1785	0
539	20240118	113500	186870467	1785	1785	1785	1785	0
540	20240118	113400	186870467	1785	1785	1785	1785	1000
541	20240118	113300	185085467	1785	1785	1785	1785	500
542	20240118	113200	184192967	1785	1785	1786	1785	176
543	20240118	113100	183878633	1774	1774	1774	1774	0
544	20240118	113000	183878633	1774	1774	1774	1774	0
545	20240118	112900	183878633	1774	1774	1774	1774	0
546	20240118	112800	183878633	1774	1774	1774	1774	265
547	20240118	112700	183408523	1786	1786	1786	1786	0
548	20240118	112600	183408523	1786	1784	1786	1784	185
549	20240118	112500	183078181	1784	1784	1784	1784	0
550	20240118	112400	183078181	1784	1784	1784	1784	0
551	20240118	112300	183078181	1784	1784	1784	1784	0
552	20240118	112200	183078181	1784	1784	1784	1784	0
553	20240118	112100	183078181	1784	1784	1784	1784	0
554	20240118	112000	183078181	1784	1784	1784	1784	168
555	20240118	111900	182778469	1774	1774	1774	1774	1
556	20240118	111800	182776695	1784	1784	1784	1784	0
557	20240118	111700	182776695	1784	1784	1784	1784	164
558	20240118	111600	182484119	1783	1783	1783	1783	560
559	20240118	111500	181485639	1783	1783	1783	1783	177
560	20240118	111400	181170048	1783	1783	1783	1783	0
561	20240118	111300	181170048	1783	1783	1783	1783	0
562	20240118	111200	181170048	1783	1783	1783	1783	5
563	20240118	111100	181161133	1783	1783	1783	1783	0
564	20240118	111000	181161133	1783	1783	1783	1783	700
565	20240118	110900	179913033	1783	1783	1783	1783	0
566	20240118	110800	179913033	1783	1783	1783	1783	0
567	20240118	110700	179913033	1783	1783	1783	1783	0
568	20240118	110600	179913033	1783	1783	1783	1783	1
569	20240118	110500	179911250	1773	1773	1773	1773	100
570	20240118	110400	179733950	1773	1773	1773	1773	496
571	20240118	110300	178854542	1783	1783	1783	1783	167
572	20240118	110200	178556781	1784	1784	1784	1784	0
573	20240118	110100	178556781	1784	1784	1784	1784	0
574	20240118	110000	178556781	1784	1784	1784	1784	0
575	20240118	105900	178556781	1784	1784	1784	1784	0
576	20240118	105800	178556781	1784	1783	1784	1783	171
577	20240118	105700	178251878	1781	1781	1781	1781	0
578	20240118	105600	178251878	1781	1782	1782	1781	48
579	20240118	105500	178166382	1770	1770	1770	1770	0
580	20240118	105400	178166382	1770	1770	1770	1770	0
581	20240118	105300	178166382	1770	1770	1770	1770	0
582	20240118	105200	178166382	1770	1770	1770	1770	0
583	20240118	105100	178166382	1770	1770	1770	1770	0
584	20240118	105000	178166382	1770	1781	1781	1770	5500
585	20240118	104900	168424701	1781	1781	1781	1781	0
586	20240118	104800	168424701	1781	1781	1781	1781	0
587	20240118	104700	168424701	1781	1781	1781	1781	0
588	20240118	104600	168424701	1781	1783	1783	1781	1149
589	20240118	104500	166376163	1796	1796	1796	1796	0
590	20240118	104400	166376163	1796	1796	1796	1796	184
591	20240118	104300	166045699	1796	1796	1796	1796	0
592	20240118	104200	166045699	1796	1795	1796	1795	1000
593	20240118	104100	164249788	1798	1789	1799	1789	2000
594	20240118	104000	160655133	1791	1779	1791	1779	185
595	20240118	103900	160324002	1778	1778	1778	1778	0
596	20240118	103800	160324002	1778	1778	1778	1778	1
597	20240118	103700	160322224	1779	1779	1779	1779	2
598	20240118	103600	160318666	1778	1778	1778	1778	1
599	20240118	103500	160316888	1779	1779	1779	1779	68
600	20240118	103400	160195916	1779	1779	1779	1779	600
601	20240118	103300	159128516	1778	1778	1778	1778	0
602	20240118	103200	159128516	1778	1778	1778	1778	0
603	20240118	103100	159128516	1778	1779	1779	1778	6416
604	20240118	103000	147715130	1779	1780	1780	1779	290
605	20240118	102900	147199209	1779	1779	1779	1779	0
606	20240118	102800	147199209	1779	1779	1779	1779	0
607	20240118	102700	147199209	1779	1779	1779	1779	0
608	20240118	102600	147199209	1779	1779	1779	1779	5
609	20240118	102500	147190314	1778	1778	1778	1778	0
610	20240118	102400	147190314	1778	1778	1778	1778	0
611	20240118	102300	147190314	1778	1778	1778	1778	1
612	20240118	102200	147188536	1792	1792	1792	1792	1
613	20240118	102100	147186744	1778	1790	1790	1778	1887
614	20240118	102000	143831487	1775	1793	1793	1775	9479
615	20240118	101900	126932407	1793	1793	1793	1793	0
616	20240118	101800	126932407	1793	1793	1793	1793	0
617	20240118	101700	126932407	1793	1793	1793	1793	0
618	20240118	101600	126932407	1793	1793	1793	1793	0
619	20240118	101500	126932407	1793	1793	1793	1793	0
620	20240118	101400	126932407	1793	1793	1793	1793	48
621	20240118	101300	126846343	1795	1795	1795	1794	40
622	20240118	101200	126774549	1796	1796	1796	1796	532
623	20240118	101100	125819077	1796	1796	1796	1796	0
624	20240118	101000	125819077	1796	1796	1796	1796	246
625	20240118	100900	125377261	1796	1796	1796	1796	162
626	20240118	100800	125086309	1796	1796	1796	1796	752
627	20240118	100700	123735717	1797	1798	1798	1797	159
628	20240118	100600	123449993	1799	1799	1799	1799	24
629	20240118	100500	123406817	1799	1800	1800	1799	574
630	20240118	100400	122373768	1800	1800	1800	1800	90
631	20240118	100300	122211768	1800	1800	1800	1800	0
632	20240118	100200	122211768	1800	1800	1800	1800	500
633	20240118	100100	121311768	1800	1802	1802	1800	1014
634	20240118	100000	119486008	1802	1802	1802	1802	1000
635	20240118	095900	117684008	1804	1804	1804	1804	363
636	20240118	095800	117029156	1802	1802	1803	1802	613
637	20240118	095700	115924420	1802	1802	1802	1802	2330
638	20240118	095600	111725760	1803	1803	1803	1803	890
639	20240118	095500	110121090	1805	1804	1805	1804	99
640	20240118	095400	109942396	1805	1804	1805	1803	502
641	20240118	095300	109037156	1805	1805	1805	1805	108
642	20240118	095200	108842216	1803	1805	1805	1803	401
643	20240118	095100	108119211	1805	1805	1805	1805	5
644	20240118	095000	108110186	1805	1804	1805	1804	222
645	20240118	094900	107709578	1802	1803	1803	1802	2
646	20240118	094800	107705973	1804	1804	1804	1804	1
647	20240118	094700	107704169	1805	1797	1805	1797	32349
648	20240118	094600	49484712	1796	1795	1796	1795	28
649	20240118	094500	49434426	1796	1796	1796	1796	1
650	20240118	094400	49432630	1795	1795	1795	1795	3
651	20240118	094300	49427245	1797	1793	1797	1793	30
652	20240118	094200	49373365	1792	1792	1792	1792	1002
653	20240118	094100	47577781	1793	1792	1793	1792	4519
654	20240118	094000	39476364	1788	1790	1790	1788	2807
655	20240118	093900	34454642	1792	1789	1792	1789	98
656	20240118	093800	34279110	1789	1789	1789	1780	1406
657	20240118	093700	31772632	1789	1788	1789	1788	7
658	20240118	093600	31760110	1787	1787	1787	1787	3311
659	20240118	093500	25843353	1787	1787	1787	1787	657
660	20240118	093400	24669294	1788	1788	1788	1788	24
661	20240118	093300	24626382	1789	1779	1789	1779	200
662	20240118	093200	24269282	1780	1780	1780	1780	0
663	20240118	093100	24269282	1780	1780	1780	1780	480
664	20240118	093000	23414882	1780	1780	1780	1780	3
665	20240118	092900	23409542	1773	1773	1773	1773	1
666	20240118	092800	23407769	1773	1773	1773	1773	0
667	20240118	092700	23407769	1773	1773	1773	1773	400
668	20240118	092600	22698569	1773	1773	1773	1773	0
669	20240118	092500	22698569	1773	1773	1773	1773	30
670	20240118	092400	22645379	1773	1773	1773	1773	1
671	20240118	092300	22643606	1781	1781	1781	1781	0
672	20240118	092200	22643606	1781	1781	1781	1781	0
673	20240118	092100	22643606	1781	1781	1781	1781	0
674	20240118	092000	22643606	1781	1781	1781	1781	0
675	20240118	091900	22643606	1781	1781	1781	1781	0
676	20240118	091800	22643606	1781	1781	1781	1781	0
677	20240118	091700	22643606	1781	1781	1781	1781	0
678	20240118	091600	22643606	1781	1777	1781	1777	478
679	20240118	091500	21792828	1771	1762	1771	1762	273
680	20240118	091400	21310965	1761	1761	1761	1761	0
681	20240118	091300	21310965	1761	1771	1771	1761	505
682	20240118	091200	20421610	1771	1770	1771	1770	3
683	20240118	091100	20416298	1760	1760	1760	1760	2
684	20240118	091000	20412778	1761	1761	1761	1761	138
685	20240118	090900	20169760	1757	1759	1759	1757	1043
686	20240118	090800	18336145	1760	1760	1761	1759	4139
687	20240118	090700	11050504	1760	1763	1763	1760	2907
688	20240118	090600	5930474	1762	1762	1762	1762	66
689	20240118	090500	5814182	1762	1767	1767	1762	973
690	20240118	090400	4099675	1767	1768	1768	1767	10
691	20240118	090300	4082003	1770	1772	1772	1770	1413
692	20240118	090200	1580751	1798	1798	1798	1798	0
693	20240118	090100	1580751	1798	1771	1799	1770	799
694	20240118	090000	166380	1770	1770	1770	1770	94