KissMeData/046390/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192900	130605754	1834	1834	1834	1834	3756
3	20240118	192800	130605754	1834	1834	1834	1834	0
4	20240118	192700	130605754	1834	1834	1834	1834	0
5	20240118	192600	130605754	1834	1834	1834	1834	0
6	20240118	192500	130605754	1834	1834	1834	1834	0
7	20240118	192400	130605754	1834	1834	1834	1834	0
8	20240118	192300	130605754	1834	1834	1834	1834	0
9	20240118	192200	130605754	1834	1834	1834	1834	0
10	20240118	192100	130605754	1834	1834	1834	1834	0
11	20240118	192000	130605754	1834	1834	1834	1834	0
12	20240118	191900	130605754	1834	1834	1834	1834	0
13	20240118	191800	130605754	1834	1834	1834	1834	0
14	20240118	191700	130605754	1834	1834	1834	1834	0
15	20240118	191600	130605754	1834	1834	1834	1834	0
16	20240118	191500	130605754	1834	1834	1834	1834	0
17	20240118	191400	130605754	1834	1834	1834	1834	0
18	20240118	191300	130605754	1834	1834	1834	1834	0
19	20240118	191200	130605754	1834	1834	1834	1834	0
20	20240118	191100	130605754	1834	1834	1834	1834	0
21	20240118	191000	130605754	1834	1834	1834	1834	0
22	20240118	190900	130605754	1834	1834	1834	1834	0
23	20240118	190800	130605754	1834	1834	1834	1834	0
24	20240118	190700	130605754	1834	1834	1834	1834	0
25	20240118	190600	130605754	1834	1834	1834	1834	0
26	20240118	190500	130605754	1834	1834	1834	1834	0
27	20240118	190400	130605754	1834	1834	1834	1834	0
28	20240118	190300	130605754	1834	1834	1834	1834	0
29	20240118	190200	130605754	1834	1834	1834	1834	0
30	20240118	190100	130605754	1834	1834	1834	1834	0
31	20240118	190000	130605754	1834	1834	1834	1834	0
32	20240118	185900	130605754	1834	1834	1834	1834	3756
33	20240118	185800	130605754	1834	1834	1834	1834	0
34	20240118	185700	130605754	1834	1834	1834	1834	0
35	20240118	185600	130605754	1834	1834	1834	1834	0
36	20240118	185500	130605754	1834	1834	1834	1834	0
37	20240118	185400	130605754	1834	1834	1834	1834	0
38	20240118	185300	130605754	1834	1834	1834	1834	0
39	20240118	185200	130605754	1834	1834	1834	1834	0
40	20240118	185100	130605754	1834	1834	1834	1834	0
41	20240118	185000	130605754	1834	1834	1834	1834	0
42	20240118	184900	130605754	1834	1834	1834	1834	0
43	20240118	184800	130605754	1834	1834	1834	1834	0
44	20240118	184700	130605754	1834	1834	1834	1834	0
45	20240118	184600	130605754	1834	1834	1834	1834	0
46	20240118	184500	130605754	1834	1834	1834	1834	0
47	20240118	184400	130605754	1834	1834	1834	1834	0
48	20240118	184300	130605754	1834	1834	1834	1834	0
49	20240118	184200	130605754	1834	1834	1834	1834	0
50	20240118	184100	130605754	1834	1834	1834	1834	0
51	20240118	184000	130605754	1834	1834	1834	1834	0
52	20240118	183900	130605754	1834	1834	1834	1834	0
53	20240118	183800	130605754	1834	1834	1834	1834	0
54	20240118	183700	130605754	1834	1834	1834	1834	0
55	20240118	183600	130605754	1834	1834	1834	1834	0
56	20240118	183500	130605754	1834	1834	1834	1834	0
57	20240118	183400	130605754	1834	1834	1834	1834	0
58	20240118	183300	130605754	1834	1834	1834	1834	0
59	20240118	183200	130605754	1834	1834	1834	1834	0
60	20240118	183100	130605754	1834	1834	1834	1834	0
61	20240118	183000	130605754	1834	1834	1834	1834	0
62	20240118	182900	130605754	1834	1834	1834	1834	3756
63	20240118	182800	130605754	1834	1834	1834	1834	0
64	20240118	182700	130605754	1834	1834	1834	1834	0
65	20240118	182600	130605754	1834	1834	1834	1834	0
66	20240118	182500	130605754	1834	1834	1834	1834	0
67	20240118	182400	130605754	1834	1834	1834	1834	0
68	20240118	182300	130605754	1834	1834	1834	1834	0
69	20240118	182200	130605754	1834	1834	1834	1834	0
70	20240118	182100	130605754	1834	1834	1834	1834	0
71	20240118	182000	130605754	1834	1834	1834	1834	0
72	20240118	181900	130605754	1834	1834	1834	1834	0
73	20240118	181800	130605754	1834	1834	1834	1834	0
74	20240118	181700	130605754	1834	1834	1834	1834	0
75	20240118	181600	130605754	1834	1834	1834	1834	0
76	20240118	181500	130605754	1834	1834	1834	1834	0
77	20240118	181400	130605754	1834	1834	1834	1834	0
78	20240118	181300	130605754	1834	1834	1834	1834	0
79	20240118	181200	130605754	1834	1834	1834	1834	0
80	20240118	181100	130605754	1834	1834	1834	1834	0
81	20240118	181000	130605754	1834	1834	1834	1834	0
82	20240118	180900	130605754	1834	1834	1834	1834	0
83	20240118	180800	130605754	1834	1834	1834	1834	0
84	20240118	180700	130605754	1834	1834	1834	1834	0
85	20240118	180600	130605754	1834	1834	1834	1834	0
86	20240118	180500	130605754	1834	1834	1834	1834	0
87	20240118	180400	130605754	1834	1834	1834	1834	0
88	20240118	180300	130605754	1834	1834	1834	1834	0
89	20240118	180200	130605754	1834	1834	1834	1834	0
90	20240118	180100	130605754	1834	1834	1834	1834	0
91	20240118	180000	130605754	1834	1834	1834	1834	0
92	20240118	175900	130605754	1834	1834	1834	1834	3756
93	20240118	175800	130605754	1834	1834	1834	1834	0
94	20240118	175700	130605754	1834	1834	1834	1834	0
95	20240118	175600	130605754	1834	1834	1834	1834	0
96	20240118	175500	130605754	1834	1834	1834	1834	0
97	20240118	175400	130605754	1834	1834	1834	1834	0
98	20240118	175300	130605754	1834	1834	1834	1834	0
99	20240118	175200	130605754	1834	1834	1834	1834	0
100	20240118	175100	130605754	1834	1834	1834	1834	0
101	20240118	175000	130605754	1834	1834	1834	1834	0
102	20240118	174900	130605754	1834	1834	1834	1834	0
103	20240118	174800	130605754	1834	1834	1834	1834	0
104	20240118	174700	130605754	1834	1834	1834	1834	0
105	20240118	174600	130605754	1834	1834	1834	1834	0
106	20240118	174500	130605754	1834	1834	1834	1834	0
107	20240118	174400	130605754	1834	1834	1834	1834	0
108	20240118	174300	130605754	1834	1834	1834	1834	0
109	20240118	174200	130605754	1834	1834	1834	1834	0
110	20240118	174100	130605754	1834	1834	1834	1834	0
111	20240118	174000	130605754	1834	1834	1834	1834	0
112	20240118	173900	130605754	1834	1834	1834	1834	0
113	20240118	173800	130605754	1834	1834	1834	1834	0
114	20240118	173700	130605754	1834	1834	1834	1834	0
115	20240118	173600	130605754	1834	1834	1834	1834	0
116	20240118	173500	130605754	1834	1834	1834	1834	0
117	20240118	173400	130605754	1834	1834	1834	1834	0
118	20240118	173300	130605754	1834	1834	1834	1834	0
119	20240118	173200	130605754	1834	1834	1834	1834	0
120	20240118	173100	130605754	1834	1834	1834	1834	0
121	20240118	173000	130605754	1834	1834	1834	1834	0
122	20240118	172900	130605754	1834	1834	1834	1834	3756
123	20240118	172800	130605754	1834	1834	1834	1834	0
124	20240118	172700	130605754	1834	1834	1834	1834	0
125	20240118	172600	130605754	1834	1834	1834	1834	0
126	20240118	172500	130605754	1834	1834	1834	1834	0
127	20240118	172400	130605754	1834	1834	1834	1834	0
128	20240118	172300	130605754	1834	1834	1834	1834	0
129	20240118	172200	130605754	1834	1834	1834	1834	0
130	20240118	172100	130605754	1834	1834	1834	1834	0
131	20240118	172000	130605754	1834	1834	1834	1834	0
132	20240118	171900	130605754	1834	1834	1834	1834	0
133	20240118	171800	130605754	1834	1834	1834	1834	0
134	20240118	171700	130605754	1834	1834	1834	1834	0
135	20240118	171600	130605754	1834	1834	1834	1834	0
136	20240118	171500	130605754	1834	1834	1834	1834	0
137	20240118	171400	130605754	1834	1834	1834	1834	0
138	20240118	171300	130605754	1834	1834	1834	1834	0
139	20240118	171200	130605754	1834	1834	1834	1834	0
140	20240118	171100	130605754	1834	1834	1834	1834	0
141	20240118	171000	130605754	1834	1834	1834	1834	0
142	20240118	170900	130605754	1834	1834	1834	1834	0
143	20240118	170800	130605754	1834	1834	1834	1834	0
144	20240118	170700	130605754	1834	1834	1834	1834	0
145	20240118	170600	130605754	1834	1834	1834	1834	0
146	20240118	170500	130605754	1834	1834	1834	1834	0
147	20240118	170400	130605754	1834	1834	1834	1834	0
148	20240118	170300	130605754	1834	1834	1834	1834	0
149	20240118	170200	130605754	1834	1834	1834	1834	0
150	20240118	170100	130605754	1834	1834	1834	1834	0
151	20240118	170000	130605754	1834	1834	1834	1834	0
152	20240118	165900	130605754	1834	1834	1834	1834	3756
153	20240118	165800	130605754	1834	1834	1834	1834	0
154	20240118	165700	130605754	1834	1834	1834	1834	0
155	20240118	165600	130605754	1834	1834	1834	1834	0
156	20240118	165500	130605754	1834	1834	1834	1834	0
157	20240118	165400	130605754	1834	1834	1834	1834	0
158	20240118	165300	130605754	1834	1834	1834	1834	0
159	20240118	165200	130605754	1834	1834	1834	1834	0
160	20240118	165100	130605754	1834	1834	1834	1834	0
161	20240118	165000	130605754	1834	1834	1834	1834	0
162	20240118	164900	130605754	1834	1834	1834	1834	0
163	20240118	164800	130605754	1834	1834	1834	1834	0
164	20240118	164700	130605754	1834	1834	1834	1834	0
165	20240118	164600	130605754	1834	1834	1834	1834	0
166	20240118	164500	130605754	1834	1834	1834	1834	0
167	20240118	164400	130605754	1834	1834	1834	1834	0
168	20240118	164300	130605754	1834	1834	1834	1834	0
169	20240118	164200	130605754	1834	1834	1834	1834	0
170	20240118	164100	130605754	1834	1834	1834	1834	0
171	20240118	164000	130605754	1834	1834	1834	1834	0
172	20240118	163900	130605754	1834	1834	1834	1834	0
173	20240118	163800	130605754	1834	1834	1834	1834	0
174	20240118	163700	130605754	1834	1834	1834	1834	0
175	20240118	163600	130605754	1834	1834	1834	1834	0
176	20240118	163500	130605754	1834	1834	1834	1834	0
177	20240118	163400	130605754	1834	1834	1834	1834	0
178	20240118	163300	130605754	1834	1834	1834	1834	0
179	20240118	163200	130605754	1834	1834	1834	1834	0
180	20240118	163100	130605754	1834	1834	1834	1834	0
181	20240118	163000	130605754	1834	1834	1834	1834	0
182	20240118	162900	130605754	1834	1834	1834	1834	3756
183	20240118	162800	130605754	1834	1834	1834	1834	0
184	20240118	162700	130605754	1834	1834	1834	1834	0
185	20240118	162600	130605754	1834	1834	1834	1834	0
186	20240118	162500	130605754	1834	1834	1834	1834	0
187	20240118	162400	130605754	1834	1834	1834	1834	0
188	20240118	162300	130605754	1834	1834	1834	1834	0
189	20240118	162200	130605754	1834	1834	1834	1834	0
190	20240118	162100	130605754	1834	1834	1834	1834	0
191	20240118	162000	130605754	1834	1834	1834	1834	0
192	20240118	161900	130605754	1834	1834	1834	1834	0
193	20240118	161800	130605754	1834	1834	1834	1834	0
194	20240118	161700	130605754	1834	1834	1834	1834	0
195	20240118	161600	130605754	1834	1834	1834	1834	0
196	20240118	161500	130605754	1834	1834	1834	1834	0
197	20240118	161400	130605754	1834	1834	1834	1834	0
198	20240118	161300	130605754	1834	1834	1834	1834	0
199	20240118	161200	130605754	1834	1834	1834	1834	0
200	20240118	161100	130605754	1834	1834	1834	1834	0
201	20240118	161000	130605754	1834	1834	1834	1834	0
202	20240118	160900	130605754	1834	1834	1834	1834	0
203	20240118	160800	130605754	1834	1834	1834	1834	0
204	20240118	160700	130605754	1834	1834	1834	1834	0
205	20240118	160600	130605754	1834	1834	1834	1834	0
206	20240118	160500	130605754	1834	1834	1834	1834	0
207	20240118	160400	130605754	1834	1834	1834	1834	0
208	20240118	160300	130605754	1834	1834	1834	1834	0
209	20240118	160200	130605754	1834	1834	1834	1834	0
210	20240118	160100	130605754	1834	1834	1834	1834	0
211	20240118	160000	130605754	1834	1834	1834	1834	0
212	20240118	155900	130605754	1834	1834	1834	1834	3756
213	20240118	155800	130605754	1834	1834	1834	1834	0
214	20240118	155700	130605754	1834	1834	1834	1834	0
215	20240118	155600	130605754	1834	1834	1834	1834	0
216	20240118	155500	130605754	1834	1834	1834	1834	0
217	20240118	155400	130605754	1834	1834	1834	1834	0
218	20240118	155300	130605754	1834	1834	1834	1834	0
219	20240118	155200	130605754	1834	1834	1834	1834	0
220	20240118	155100	130605754	1834	1834	1834	1834	0
221	20240118	155000	130605754	1834	1834	1834	1834	0
222	20240118	154900	130605754	1834	1834	1834	1834	0
223	20240118	154800	130605754	1834	1834	1834	1834	0
224	20240118	154700	130605754	1834	1834	1834	1834	0
225	20240118	154600	130605754	1834	1834	1834	1834	0
226	20240118	154500	130605754	1834	1834	1834	1834	0
227	20240118	154400	130605754	1834	1834	1834	1834	0
228	20240118	154300	130605754	1834	1834	1834	1834	0
229	20240118	154200	130605754	1834	1834	1834	1834	0
230	20240118	154100	130605754	1834	1834	1834	1834	0
231	20240118	154000	130605754	1834	1834	1834	1834	0
232	20240118	153900	130605754	1834	1834	1834	1834	0
233	20240118	153800	130605754	1834	1834	1834	1834	0
234	20240118	153700	130605754	1834	1834	1834	1834	0
235	20240118	153600	130605754	1834	1834	1834	1834	0
236	20240118	153500	130605754	1834	1834	1834	1834	0
237	20240118	153400	130605754	1834	1834	1834	1834	0
238	20240118	153300	130605754	1834	1834	1834	1834	0
239	20240118	153200	130605754	1834	1834	1834	1834	0
240	20240118	153100	130605754	1834	1834	1834	1834	0
241	20240118	153000	130605754	1834	1834	1834	1834	3756
242	20240118	152900	123717250	1843	1843	1843	1843	0
243	20240118	152800	123717250	1843	1843	1843	1843	0
244	20240118	152700	123717250	1843	1843	1843	1843	0
245	20240118	152600	123717250	1843	1843	1843	1843	0
246	20240118	152500	123717250	1843	1843	1843	1843	0
247	20240118	152400	123717250	1843	1843	1843	1843	0
248	20240118	152300	123717250	1843	1843	1843	1843	0
249	20240118	152200	123717250	1843	1843	1843	1843	0
250	20240118	152100	123717250	1843	1843	1843	1843	0
251	20240118	152000	123717250	1843	1843	1843	1843	0
252	20240118	151900	123717250	1843	1843	1843	1843	3
253	20240118	151800	123711721	1843	1843	1843	1843	37
254	20240118	151700	123643530	1843	1843	1843	1843	10
255	20240118	151600	123625100	1844	1844	1844	1844	0
256	20240118	151500	123625100	1844	1844	1844	1844	0
257	20240118	151400	123625100	1844	1844	1844	1844	0
258	20240118	151300	123625100	1844	1844	1844	1844	0
259	20240118	151200	123625100	1844	1844	1844	1844	0
260	20240118	151100	123625100	1844	1844	1844	1844	0
261	20240118	151000	123625100	1844	1844	1844	1844	86
262	20240118	150900	123466516	1844	1844	1844	1844	100
263	20240118	150800	123282116	1844	1844	1844	1844	0
264	20240118	150700	123282116	1844	1844	1844	1844	31
265	20240118	150600	123224952	1845	1845	1845	1845	0
266	20240118	150500	123224952	1845	1845	1845	1845	0
267	20240118	150400	123224952	1845	1845	1845	1845	0
268	20240118	150300	123224952	1845	1845	1845	1845	0
269	20240118	150200	123224952	1845	1845	1845	1845	0
270	20240118	150100	123224952	1845	1845	1845	1845	0
271	20240118	150000	123224952	1845	1845	1845	1845	0
272	20240118	145900	123224952	1845	1845	1845	1845	0
273	20240118	145800	123224952	1845	1845	1845	1845	0
274	20240118	145700	123224952	1845	1839	1845	1839	61
275	20240118	145600	123112767	1845	1845	1845	1845	0
276	20240118	145500	123112767	1845	1845	1845	1845	0
277	20240118	145400	123112767	1845	1845	1845	1845	0
278	20240118	145300	123112767	1845	1845	1845	1845	0
279	20240118	145200	123112767	1845	1845	1845	1845	0
280	20240118	145100	123112767	1845	1845	1845	1845	542
281	20240118	145000	122112777	1845	1845	1845	1845	0
282	20240118	144900	122112777	1845	1845	1845	1845	0
283	20240118	144800	122112777	1845	1845	1845	1845	0
284	20240118	144700	122112777	1845	1845	1845	1845	0
285	20240118	144600	122112777	1845	1845	1845	1845	0
286	20240118	144500	122112777	1845	1845	1845	1845	0
287	20240118	144400	122112777	1845	1845	1845	1845	0
288	20240118	144300	122112777	1845	1845	1845	1845	0
289	20240118	144200	122112777	1845	1845	1845	1845	1
290	20240118	144100	122110932	1833	1833	1833	1833	0
291	20240118	144000	122110932	1833	1833	1833	1833	0
292	20240118	143900	122110932	1833	1833	1833	1833	0
293	20240118	143800	122110932	1833	1833	1833	1833	0
294	20240118	143700	122110932	1833	1833	1833	1833	335
295	20240118	143600	121496877	1831	1833	1833	1831	1077
296	20240118	143500	119523382	1834	1834	1834	1834	102
297	20240118	143400	119336314	1835	1835	1835	1835	0
298	20240118	143300	119336314	1835	1835	1835	1835	0
299	20240118	143200	119336314	1835	1835	1835	1835	534
300	20240118	143100	118356424	1837	1837	1837	1837	300
301	20240118	143000	117805324	1841	1841	1841	1841	0
302	20240118	142900	117805324	1841	1841	1841	1841	0
303	20240118	142800	117805324	1841	1841	1841	1841	0
304	20240118	142700	117805324	1841	1834	1841	1834	2
305	20240118	142600	117801649	1842	1842	1842	1842	0
306	20240118	142500	117801649	1842	1842	1842	1842	0
307	20240118	142400	117801649	1842	1842	1842	1842	0
308	20240118	142300	117801649	1842	1842	1842	1842	0
309	20240118	142200	117801649	1842	1842	1842	1842	6
310	20240118	142100	117790597	1842	1842	1842	1842	0
311	20240118	142000	117790597	1842	1842	1842	1842	0
312	20240118	141900	117790597	1842	1842	1842	1842	0
313	20240118	141800	117790597	1842	1842	1842	1842	1
314	20240118	141700	117788755	1838	1838	1838	1838	970
315	20240118	141600	116005895	1838	1838	1838	1838	30
316	20240118	141500	115950755	1833	1842	1842	1833	1004
317	20240118	141400	114110269	1841	1841	1841	1841	0
318	20240118	141300	114110269	1841	1841	1841	1841	0
319	20240118	141200	114110269	1841	1841	1841	1841	0
320	20240118	141100	114110269	1841	1841	1841	1841	1
321	20240118	141000	114108428	1841	1841	1841	1841	0
322	20240118	140900	114108428	1841	1840	1841	1840	20
323	20240118	140800	114071609	1836	1836	1836	1836	0
324	20240118	140700	114071609	1836	1836	1836	1836	488
325	20240118	140600	113175641	1841	1841	1841	1841	0
326	20240118	140500	113175641	1841	1841	1841	1841	0
327	20240118	140400	113175641	1841	1841	1841	1841	0
328	20240118	140300	113175641	1841	1841	1841	1841	0
329	20240118	140200	113175641	1841	1841	1841	1841	1
330	20240118	140100	113173800	1836	1836	1836	1836	1
331	20240118	140000	113171964	1842	1842	1842	1842	1
332	20240118	135900	113170122	1835	1835	1835	1835	0
333	20240118	135800	113170122	1835	1841	1841	1835	2
334	20240118	135700	113166446	1841	1841	1841	1841	25
335	20240118	135600	113120421	1841	1841	1841	1841	0
336	20240118	135500	113120421	1841	1841	1841	1841	5
337	20240118	135400	113111216	1847	1847	1847	1847	15
338	20240118	135300	113083511	1849	1849	1849	1849	0
339	20240118	135200	113083511	1849	1849	1849	1849	6
340	20240118	135100	113072417	1833	1833	1833	1833	9156
341	20240118	135000	96289469	1833	1833	1833	1833	141
342	20240118	134900	96031016	1834	1834	1834	1834	0
343	20240118	134800	96031016	1834	1834	1834	1834	310
344	20240118	134700	95462476	1835	1835	1835	1835	0
345	20240118	134600	95462476	1835	1838	1838	1835	94
346	20240118	134500	95289914	1838	1838	1838	1838	20
347	20240118	134400	95253154	1838	1838	1838	1838	1
348	20240118	134300	95251316	1838	1838	1838	1838	13
349	20240118	134200	95227422	1839	1840	1840	1839	92
350	20240118	134100	95058180	1841	1848	1848	1841	938
351	20240118	134000	93326654	1849	1849	1849	1849	632
352	20240118	133900	92158086	1858	1858	1858	1858	20
353	20240118	133800	92120926	1860	1860	1860	1860	0
354	20240118	133700	92120926	1860	1860	1860	1860	59
355	20240118	133600	92011186	1861	1850	1861	1850	1148
356	20240118	133500	89885758	1862	1862	1862	1862	38
357	20240118	133400	89815002	1862	1865	1865	1862	1310
358	20240118	133300	87375743	1865	1864	1865	1864	59
359	20240118	133200	87265718	1863	1861	1863	1861	170
360	20240118	133100	86949137	1861	1847	1861	1846	725
361	20240118	133000	85607316	1860	1860	1860	1860	74
362	20240118	132900	85469676	1859	1859	1859	1859	0
363	20240118	132800	85469676	1859	1849	1859	1846	1900
364	20240118	132700	81950067	1859	1859	1859	1859	1
365	20240118	132600	81948208	1858	1858	1858	1858	0
366	20240118	132500	81948208	1858	1857	1858	1857	600
367	20240118	132400	80833539	1858	1858	1858	1858	0
368	20240118	132300	80833539	1858	1858	1858	1858	0
369	20240118	132200	80833539	1858	1858	1858	1858	0
370	20240118	132100	80833539	1858	1858	1858	1858	0
371	20240118	132000	80833539	1858	1858	1858	1858	0
372	20240118	131900	80833539	1858	1849	1858	1849	2
373	20240118	131800	80829832	1849	1849	1849	1849	1
374	20240118	131700	80827983	1849	1849	1849	1849	0
375	20240118	131600	80827983	1849	1849	1849	1849	0
376	20240118	131500	80827983	1849	1849	1849	1849	0
377	20240118	131400	80827983	1849	1849	1849	1849	0
378	20240118	131300	80827983	1849	1849	1849	1849	0
379	20240118	131200	80827983	1849	1849	1849	1849	0
380	20240118	131100	80827983	1849	1849	1849	1849	0
381	20240118	131000	80827983	1849	1849	1849	1849	0
382	20240118	130900	80827983	1849	1849	1849	1849	9
383	20240118	130800	80811342	1859	1859	1859	1859	0
384	20240118	130700	80811342	1859	1859	1859	1859	0
385	20240118	130600	80811342	1859	1859	1859	1859	2
386	20240118	130500	80807624	1859	1859	1859	1859	0
387	20240118	130400	80807624	1859	1858	1859	1858	59
388	20240118	130300	80697963	1857	1856	1857	1856	104
389	20240118	130200	80504865	1857	1857	1857	1857	0
390	20240118	130100	80504865	1857	1857	1857	1857	0
391	20240118	130000	80504865	1857	1857	1857	1857	0
392	20240118	125900	80504865	1857	1857	1857	1857	202
393	20240118	125800	80129751	1857	1857	1857	1857	66
394	20240118	125700	80007189	1857	1856	1857	1856	430
395	20240118	125600	79208909	1847	1847	1847	1847	500
396	20240118	125500	78285409	1856	1856	1856	1856	0
397	20240118	125400	78285409	1856	1856	1856	1856	0
398	20240118	125300	78285409	1856	1856	1856	1856	0
399	20240118	125200	78285409	1856	1856	1856	1856	0
400	20240118	125100	78285409	1856	1856	1856	1856	1684
401	20240118	125000	75159905	1856	1857	1857	1856	308
402	20240118	124900	74588100	1857	1859	1859	1857	31
403	20240118	124800	74530493	1859	1859	1859	1846	306
404	20240118	124700	73964214	1859	1858	1859	1858	70
405	20240118	124600	73834094	1857	1854	1857	1846	212
406	20240118	124500	73441812	1846	1848	1848	1846	200
407	20240118	124400	73072550	1848	1848	1848	1848	0
408	20240118	124300	73072550	1848	1848	1848	1848	0
409	20240118	124200	73072550	1848	1848	1848	1848	0
410	20240118	124100	73072550	1848	1848	1848	1848	200
411	20240118	124000	72702950	1850	1850	1850	1850	1
412	20240118	123900	72701100	1850	1850	1850	1850	0
413	20240118	123800	72701100	1850	1850	1850	1850	0
414	20240118	123700	72701100	1850	1850	1850	1850	0
415	20240118	123600	72701100	1850	1850	1850	1850	0
416	20240118	123500	72701100	1850	1850	1850	1850	0
417	20240118	123400	72701100	1850	1850	1850	1850	0
418	20240118	123300	72701100	1850	1847	1850	1847	393
419	20240118	123200	71974365	1847	1847	1847	1847	0
420	20240118	123100	71974365	1847	1847	1847	1847	0
421	20240118	123000	71974365	1847	1847	1847	1847	0
422	20240118	122900	71974365	1847	1847	1847	1847	0
423	20240118	122800	71974365	1847	1847	1847	1847	14
424	20240118	122700	71948507	1847	1847	1847	1847	0
425	20240118	122600	71948507	1847	1847	1847	1847	0
426	20240118	122500	71948507	1847	1847	1847	1847	0
427	20240118	122400	71948507	1847	1847	1847	1847	0
428	20240118	122300	71948507	1847	1847	1847	1847	48
429	20240118	122200	71859851	1847	1847	1847	1847	0
430	20240118	122100	71859851	1847	1847	1847	1847	1
431	20240118	122000	71858004	1846	1846	1846	1846	0
432	20240118	121900	71858004	1846	1846	1846	1846	0
433	20240118	121800	71858004	1846	1846	1846	1846	0
434	20240118	121700	71858004	1846	1846	1846	1846	0
435	20240118	121600	71858004	1846	1846	1846	1846	0
436	20240118	121500	71858004	1846	1847	1847	1846	25
437	20240118	121400	71811852	1847	1847	1847	1847	0
438	20240118	121300	71811852	1847	1847	1847	1847	1
439	20240118	121200	71810005	1848	1849	1849	1848	28
440	20240118	121100	71758246	1850	1850	1850	1850	0
441	20240118	121000	71758246	1850	1850	1850	1850	1415
442	20240118	120900	69140496	1850	1850	1850	1850	200
443	20240118	120800	68770496	1850	1850	1850	1850	130
444	20240118	120700	68529996	1854	1854	1854	1854	0
445	20240118	120600	68529996	1854	1854	1854	1854	0
446	20240118	120500	68529996	1854	1854	1854	1854	0
447	20240118	120400	68529996	1854	1854	1854	1854	0
448	20240118	120300	68529996	1854	1854	1854	1854	1
449	20240118	120200	68528142	1850	1850	1850	1850	50
450	20240118	120100	68435642	1850	1850	1850	1850	50
451	20240118	120000	68343142	1850	1850	1850	1850	352
452	20240118	115900	67691942	1850	1850	1850	1850	0
453	20240118	115800	67691942	1850	1850	1850	1850	1000
454	20240118	115700	65841942	1853	1853	1853	1853	38
455	20240118	115600	65771528	1851	1851	1851	1851	22
456	20240118	115500	65730806	1855	1855	1855	1855	0
457	20240118	115400	65730806	1855	1855	1855	1855	1
458	20240118	115300	65728951	1855	1855	1855	1855	1
459	20240118	115200	65727096	1855	1855	1855	1855	0
460	20240118	115100	65727096	1855	1855	1855	1855	0
461	20240118	115000	65727096	1855	1855	1855	1855	0
462	20240118	114900	65727096	1855	1855	1855	1855	5
463	20240118	114800	65717821	1860	1863	1863	1860	1410
464	20240118	114700	63092826	1867	1867	1867	1867	64
465	20240118	114600	62973338	1863	1863	1863	1863	0
466	20240118	114500	62973338	1863	1863	1863	1863	121
467	20240118	114400	62747915	1863	1863	1863	1863	100
468	20240118	114300	62561615	1863	1864	1864	1863	119
469	20240118	114200	62339810	1867	1868	1868	1867	17
470	20240118	114100	62308061	1869	1869	1869	1869	0
471	20240118	114000	62308061	1869	1869	1869	1869	0
472	20240118	113900	62308061	1869	1869	1869	1869	0
473	20240118	113800	62308061	1869	1869	1869	1869	1101
474	20240118	113700	60250292	1869	1869	1869	1869	0
475	20240118	113600	60250292	1869	1869	1869	1869	0
476	20240118	113500	60250292	1869	1869	1869	1869	0
477	20240118	113400	60250292	1869	1869	1869	1869	0
478	20240118	113300	60250292	1869	1869	1869	1869	0
479	20240118	113200	60250292	1869	1869	1869	1869	0
480	20240118	113100	60250292	1869	1870	1870	1869	786
481	20240118	113000	58781248	1871	1871	1871	1871	20
482	20240118	112900	58743828	1871	1871	1871	1871	0
483	20240118	112800	58743828	1871	1871	1871	1871	0
484	20240118	112700	58743828	1871	1871	1871	1871	0
485	20240118	112600	58743828	1871	1871	1871	1871	3
486	20240118	112500	58738215	1869	1869	1869	1869	0
487	20240118	112400	58738215	1869	1869	1869	1869	11
488	20240118	112300	58717656	1869	1869	1869	1869	257
489	20240118	112200	58237323	1869	1869	1869	1869	0
490	20240118	112100	58237323	1869	1869	1869	1869	0
491	20240118	112000	58237323	1869	1869	1869	1869	0
492	20240118	111900	58237323	1869	1869	1869	1869	42
493	20240118	111800	58158825	1872	1872	1872	1872	0
494	20240118	111700	58158825	1872	1870	1872	1870	12
495	20240118	111600	58136381	1872	1872	1872	1872	0
496	20240118	111500	58136381	1872	1872	1872	1872	0
497	20240118	111400	58136381	1872	1872	1872	1872	0
498	20240118	111300	58136381	1872	1872	1872	1872	0
499	20240118	111200	58136381	1872	1872	1872	1872	0
500	20240118	111100	58136381	1872	1872	1872	1872	10
501	20240118	111000	58117661	1870	1870	1870	1870	0
502	20240118	110900	58117661	1870	1870	1870	1870	0
503	20240118	110800	58117661	1870	1870	1870	1870	0
504	20240118	110700	58117661	1870	1871	1871	1870	154
505	20240118	110600	57829661	1872	1873	1873	1872	61
506	20240118	110500	57715413	1874	1874	1874	1874	0
507	20240118	110400	57715413	1874	1874	1874	1874	0
508	20240118	110300	57715413	1874	1874	1874	1874	0
509	20240118	110200	57715413	1874	1875	1875	1874	553
510	20240118	110100	56678545	1879	1879	1879	1879	53
511	20240118	110000	56578958	1879	1879	1879	1879	0
512	20240118	105900	56578958	1879	1879	1879	1879	0
513	20240118	105800	56578958	1879	1879	1879	1879	38
514	20240118	105700	56507556	1880	1880	1880	1880	1
515	20240118	105600	56505676	1879	1875	1879	1875	100
516	20240118	105500	56317916	1879	1879	1879	1879	0
517	20240118	105400	56317916	1879	1879	1879	1879	0
518	20240118	105300	56317916	1879	1879	1879	1879	0
519	20240118	105200	56317916	1879	1879	1879	1879	0
520	20240118	105100	56317916	1879	1879	1879	1879	10
521	20240118	105000	56299126	1879	1876	1879	1876	162
522	20240118	104900	55994945	1876	1876	1876	1876	0
523	20240118	104800	55994945	1876	1876	1876	1876	0
524	20240118	104700	55994945	1876	1876	1876	1876	1182
525	20240118	104600	53777513	1876	1876	1876	1876	0
526	20240118	104500	53777513	1876	1876	1876	1876	0
527	20240118	104400	53777513	1876	1876	1876	1876	298
528	20240118	104300	53218465	1878	1878	1878	1878	0
529	20240118	104200	53218465	1878	1878	1878	1878	0
530	20240118	104100	53218465	1878	1878	1878	1878	0
531	20240118	104000	53218465	1878	1878	1878	1878	0
532	20240118	103900	53218465	1878	1877	1878	1877	139
533	20240118	103800	52957561	1876	1876	1876	1876	1000
534	20240118	103700	51081561	1876	1876	1876	1876	0
535	20240118	103600	51081561	1876	1876	1876	1876	0
536	20240118	103500	51081561	1876	1876	1876	1876	1
537	20240118	103400	51079685	1870	1870	1870	1870	0
538	20240118	103300	51079685	1870	1870	1870	1870	0
539	20240118	103200	51079685	1870	1870	1870	1870	1
540	20240118	103100	51077815	1877	1877	1877	1877	0
541	20240118	103000	51077815	1877	1877	1877	1877	50
542	20240118	102900	50983965	1870	1870	1870	1870	4
543	20240118	102800	50976485	1877	1877	1877	1877	0
544	20240118	102700	50976485	1877	1877	1877	1877	10
545	20240118	102600	50957715	1877	1877	1877	1877	0
546	20240118	102500	50957715	1877	1877	1877	1877	0
547	20240118	102400	50957715	1877	1877	1877	1877	12
548	20240118	102300	50935191	1877	1877	1877	1877	1
549	20240118	102200	50933314	1876	1876	1876	1876	1
550	20240118	102100	50931438	1876	1876	1876	1876	2231
551	20240118	102000	46746082	1876	1876	1876	1876	32
552	20240118	101900	46686050	1876	1876	1876	1876	3
553	20240118	101800	46680422	1876	1870	1876	1870	12
554	20240118	101700	46657922	1870	1870	1870	1870	0
555	20240118	101600	46657922	1870	1870	1870	1870	0
556	20240118	101500	46657922	1870	1870	1870	1870	1
557	20240118	101400	46656052	1869	1874	1874	1869	41
558	20240118	101300	46579223	1875	1875	1875	1875	10
559	20240118	101200	46560473	1874	1874	1874	1874	0
560	20240118	101100	46560473	1874	1874	1874	1874	312
561	20240118	101000	45975785	1874	1873	1874	1873	52
562	20240118	100900	45878341	1873	1873	1873	1873	7
563	20240118	100800	45865230	1872	1872	1872	1872	1
564	20240118	100700	45863358	1872	1869	1872	1869	1041
565	20240118	100600	43917668	1869	1869	1869	1869	0
566	20240118	100500	43917668	1869	1869	1869	1869	223
567	20240118	100400	43500881	1869	1869	1869	1869	10
568	20240118	100300	43482191	1868	1868	1868	1868	189
569	20240118	100200	43129139	1868	1868	1868	1868	6
570	20240118	100100	43117931	1867	1867	1867	1867	0
571	20240118	100000	43117931	1867	1867	1867	1867	0
572	20240118	095900	43117931	1867	1862	1867	1862	6
573	20240118	095800	43106744	1861	1861	1861	1861	1
574	20240118	095700	43104883	1860	1860	1860	1860	1157
575	20240118	095600	40952863	1860	1860	1860	1860	500
576	20240118	095500	40022863	1860	1860	1860	1860	111
577	20240118	095400	39816403	1860	1860	1860	1860	33
578	20240118	095300	39755023	1860	1860	1860	1860	30
579	20240118	095200	39699223	1870	1870	1870	1870	0
580	20240118	095100	39699223	1870	1868	1870	1868	2947
581	20240118	095000	34188787	1868	1860	1868	1860	1227
582	20240118	094900	31903516	1859	1859	1859	1859	1086
583	20240118	094800	29884642	1858	1852	1858	1851	1006
584	20240118	094700	28022257	1852	1851	1852	1851	31
585	20240118	094600	27964875	1851	1851	1859	1851	53
586	20240118	094500	27866366	1850	1850	1850	1850	0
587	20240118	094400	27866366	1850	1850	1850	1850	0
588	20240118	094300	27866366	1850	1850	1850	1850	2000
589	20240118	094200	24166366	1850	1850	1850	1850	2
590	20240118	094100	24162666	1850	1850	1850	1850	0
591	20240118	094000	24162666	1850	1850	1850	1850	1035
592	20240118	093900	22247916	1857	1851	1857	1851	251
593	20240118	093800	21782491	1855	1854	1855	1854	892
594	20240118	093700	20128710	1854	1854	1854	1854	2
595	20240118	093600	20125002	1854	1854	1854	1854	0
596	20240118	093500	20125002	1854	1854	1854	1854	2
597	20240118	093400	20121294	1850	1850	1850	1850	200
598	20240118	093300	19751294	1851	1853	1854	1851	12
599	20240118	093200	19729077	1850	1850	1850	1850	130
600	20240118	093100	19488577	1850	1850	1850	1850	4
601	20240118	093000	19481177	1850	1850	1850	1850	0
602	20240118	092900	19481177	1850	1850	1850	1850	1
603	20240118	092800	19479327	1850	1850	1850	1850	0
604	20240118	092700	19479327	1850	1850	1850	1850	0
605	20240118	092600	19479327	1850	1850	1850	1850	0
606	20240118	092500	19479327	1850	1850	1850	1850	1
607	20240118	092400	19477477	1849	1845	1849	1845	31
608	20240118	092300	19420278	1845	1845	1845	1845	0
609	20240118	092200	19420278	1845	1841	1845	1841	9
610	20240118	092100	19403705	1841	1841	1841	1841	2
611	20240118	092000	19400023	1842	1842	1842	1842	64
612	20240118	091900	19282135	1842	1842	1842	1842	0
613	20240118	091800	19282135	1842	1842	1842	1842	0
614	20240118	091700	19282135	1842	1842	1842	1842	0
615	20240118	091600	19282135	1842	1842	1842	1842	1
616	20240118	091500	19280293	1841	1835	1841	1835	3561
617	20240118	091400	12735264	1835	1835	1835	1835	0
618	20240118	091300	12735264	1835	1835	1835	1835	38
619	20240118	091200	12665534	1838	1838	1838	1838	0
620	20240118	091100	12665534	1838	1838	1838	1838	0
621	20240118	091000	12665534	1838	1838	1838	1838	0
622	20240118	090900	12665534	1838	1838	1838	1838	0
623	20240118	090800	12665534	1838	1838	1838	1838	0
624	20240118	090700	12665534	1838	1838	1838	1838	1
625	20240118	090600	12663696	1821	1821	1821	1821	1357
626	20240118	090500	10192599	1821	1840	1840	1821	102
627	20240118	090400	10006819	1840	1840	1840	1840	6
628	20240118	090300	9995779	1841	1841	1841	1841	0
629	20240118	090200	9995779	1841	1841	1841	1841	2
630	20240118	090100	9992097	1841	1831	1841	1831	750
631	20240118	090000	8618670	1831	1824	1831	1819	4697