KissMeData/065440/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194300	174339922	1874	1874	1874	1874	2221
3	20240118	194200	174339922	1874	1874	1874	1874	0
4	20240118	194100	174339922	1874	1874	1874	1874	0
5	20240118	194000	174339922	1874	1874	1874	1874	0
6	20240118	193900	174339922	1874	1874	1874	1874	0
7	20240118	193800	174339922	1874	1874	1874	1874	0
8	20240118	193700	174339922	1874	1874	1874	1874	0
9	20240118	193600	174339922	1874	1874	1874	1874	0
10	20240118	193500	174339922	1874	1874	1874	1874	0
11	20240118	193400	174339922	1874	1874	1874	1874	0
12	20240118	193300	174339922	1874	1874	1874	1874	0
13	20240118	193200	174339922	1874	1874	1874	1874	0
14	20240118	193100	174339922	1874	1874	1874	1874	0
15	20240118	193000	174339922	1874	1874	1874	1874	0
16	20240118	192900	174339922	1874	1874	1874	1874	0
17	20240118	192800	174339922	1874	1874	1874	1874	0
18	20240118	192700	174339922	1874	1874	1874	1874	0
19	20240118	192600	174339922	1874	1874	1874	1874	0
20	20240118	192500	174339922	1874	1874	1874	1874	0
21	20240118	192400	174339922	1874	1874	1874	1874	0
22	20240118	192300	174339922	1874	1874	1874	1874	0
23	20240118	192200	174339922	1874	1874	1874	1874	0
24	20240118	192100	174339922	1874	1874	1874	1874	0
25	20240118	192000	174339922	1874	1874	1874	1874	0
26	20240118	191900	174339922	1874	1874	1874	1874	0
27	20240118	191800	174339922	1874	1874	1874	1874	0
28	20240118	191700	174339922	1874	1874	1874	1874	0
29	20240118	191600	174339922	1874	1874	1874	1874	0
30	20240118	191500	174339922	1874	1874	1874	1874	0
31	20240118	191400	174339922	1874	1874	1874	1874	0
32	20240118	191300	174339922	1874	1874	1874	1874	2221
33	20240118	191200	174339922	1874	1874	1874	1874	0
34	20240118	191100	174339922	1874	1874	1874	1874	0
35	20240118	191000	174339922	1874	1874	1874	1874	0
36	20240118	190900	174339922	1874	1874	1874	1874	0
37	20240118	190800	174339922	1874	1874	1874	1874	0
38	20240118	190700	174339922	1874	1874	1874	1874	0
39	20240118	190600	174339922	1874	1874	1874	1874	0
40	20240118	190500	174339922	1874	1874	1874	1874	0
41	20240118	190400	174339922	1874	1874	1874	1874	0
42	20240118	190300	174339922	1874	1874	1874	1874	0
43	20240118	190200	174339922	1874	1874	1874	1874	0
44	20240118	190100	174339922	1874	1874	1874	1874	0
45	20240118	190000	174339922	1874	1874	1874	1874	0
46	20240118	185900	174339922	1874	1874	1874	1874	0
47	20240118	185800	174339922	1874	1874	1874	1874	0
48	20240118	185700	174339922	1874	1874	1874	1874	0
49	20240118	185600	174339922	1874	1874	1874	1874	0
50	20240118	185500	174339922	1874	1874	1874	1874	0
51	20240118	185400	174339922	1874	1874	1874	1874	0
52	20240118	185300	174339922	1874	1874	1874	1874	0
53	20240118	185200	174339922	1874	1874	1874	1874	0
54	20240118	185100	174339922	1874	1874	1874	1874	0
55	20240118	185000	174339922	1874	1874	1874	1874	0
56	20240118	184900	174339922	1874	1874	1874	1874	0
57	20240118	184800	174339922	1874	1874	1874	1874	0
58	20240118	184700	174339922	1874	1874	1874	1874	0
59	20240118	184600	174339922	1874	1874	1874	1874	0
60	20240118	184500	174339922	1874	1874	1874	1874	0
61	20240118	184400	174339922	1874	1874	1874	1874	0
62	20240118	184300	174339922	1874	1874	1874	1874	2221
63	20240118	184200	174339922	1874	1874	1874	1874	0
64	20240118	184100	174339922	1874	1874	1874	1874	0
65	20240118	184000	174339922	1874	1874	1874	1874	0
66	20240118	183900	174339922	1874	1874	1874	1874	0
67	20240118	183800	174339922	1874	1874	1874	1874	0
68	20240118	183700	174339922	1874	1874	1874	1874	0
69	20240118	183600	174339922	1874	1874	1874	1874	0
70	20240118	183500	174339922	1874	1874	1874	1874	0
71	20240118	183400	174339922	1874	1874	1874	1874	0
72	20240118	183300	174339922	1874	1874	1874	1874	0
73	20240118	183200	174339922	1874	1874	1874	1874	0
74	20240118	183100	174339922	1874	1874	1874	1874	0
75	20240118	183000	174339922	1874	1874	1874	1874	0
76	20240118	182900	174339922	1874	1874	1874	1874	0
77	20240118	182800	174339922	1874	1874	1874	1874	0
78	20240118	182700	174339922	1874	1874	1874	1874	0
79	20240118	182600	174339922	1874	1874	1874	1874	0
80	20240118	182500	174339922	1874	1874	1874	1874	0
81	20240118	182400	174339922	1874	1874	1874	1874	0
82	20240118	182300	174339922	1874	1874	1874	1874	0
83	20240118	182200	174339922	1874	1874	1874	1874	0
84	20240118	182100	174339922	1874	1874	1874	1874	0
85	20240118	182000	174339922	1874	1874	1874	1874	0
86	20240118	181900	174339922	1874	1874	1874	1874	0
87	20240118	181800	174339922	1874	1874	1874	1874	0
88	20240118	181700	174339922	1874	1874	1874	1874	0
89	20240118	181600	174339922	1874	1874	1874	1874	0
90	20240118	181500	174339922	1874	1874	1874	1874	0
91	20240118	181400	174339922	1874	1874	1874	1874	0
92	20240118	181300	174339922	1874	1874	1874	1874	2221
93	20240118	181200	174339922	1874	1874	1874	1874	0
94	20240118	181100	174339922	1874	1874	1874	1874	0
95	20240118	181000	174339922	1874	1874	1874	1874	0
96	20240118	180900	174339922	1874	1874	1874	1874	0
97	20240118	180800	174339922	1874	1874	1874	1874	0
98	20240118	180700	174339922	1874	1874	1874	1874	0
99	20240118	180600	174339922	1874	1874	1874	1874	0
100	20240118	180500	174339922	1874	1874	1874	1874	0
101	20240118	180400	174339922	1874	1874	1874	1874	0
102	20240118	180300	174339922	1874	1874	1874	1874	0
103	20240118	180200	174339922	1874	1874	1874	1874	0
104	20240118	180100	174339922	1874	1874	1874	1874	0
105	20240118	180000	174339922	1874	1874	1874	1874	0
106	20240118	175900	174339922	1874	1874	1874	1874	0
107	20240118	175800	174339922	1874	1874	1874	1874	0
108	20240118	175700	174339922	1874	1874	1874	1874	0
109	20240118	175600	174339922	1874	1874	1874	1874	0
110	20240118	175500	174339922	1874	1874	1874	1874	0
111	20240118	175400	174339922	1874	1874	1874	1874	0
112	20240118	175300	174339922	1874	1874	1874	1874	0
113	20240118	175200	174339922	1874	1874	1874	1874	0
114	20240118	175100	174339922	1874	1874	1874	1874	0
115	20240118	175000	174339922	1874	1874	1874	1874	0
116	20240118	174900	174339922	1874	1874	1874	1874	0
117	20240118	174800	174339922	1874	1874	1874	1874	0
118	20240118	174700	174339922	1874	1874	1874	1874	0
119	20240118	174600	174339922	1874	1874	1874	1874	0
120	20240118	174500	174339922	1874	1874	1874	1874	0
121	20240118	174400	174339922	1874	1874	1874	1874	0
122	20240118	174300	174339922	1874	1874	1874	1874	2221
123	20240118	174200	174339922	1874	1874	1874	1874	0
124	20240118	174100	174339922	1874	1874	1874	1874	0
125	20240118	174000	174339922	1874	1874	1874	1874	0
126	20240118	173900	174339922	1874	1874	1874	1874	0
127	20240118	173800	174339922	1874	1874	1874	1874	0
128	20240118	173700	174339922	1874	1874	1874	1874	0
129	20240118	173600	174339922	1874	1874	1874	1874	0
130	20240118	173500	174339922	1874	1874	1874	1874	0
131	20240118	173400	174339922	1874	1874	1874	1874	0
132	20240118	173300	174339922	1874	1874	1874	1874	0
133	20240118	173200	174339922	1874	1874	1874	1874	0
134	20240118	173100	174339922	1874	1874	1874	1874	0
135	20240118	173000	174339922	1874	1874	1874	1874	0
136	20240118	172900	174339922	1874	1874	1874	1874	0
137	20240118	172800	174339922	1874	1874	1874	1874	0
138	20240118	172700	174339922	1874	1874	1874	1874	0
139	20240118	172600	174339922	1874	1874	1874	1874	0
140	20240118	172500	174339922	1874	1874	1874	1874	0
141	20240118	172400	174339922	1874	1874	1874	1874	0
142	20240118	172300	174339922	1874	1874	1874	1874	0
143	20240118	172200	174339922	1874	1874	1874	1874	0
144	20240118	172100	174339922	1874	1874	1874	1874	0
145	20240118	172000	174339922	1874	1874	1874	1874	0
146	20240118	171900	174339922	1874	1874	1874	1874	0
147	20240118	171800	174339922	1874	1874	1874	1874	0
148	20240118	171700	174339922	1874	1874	1874	1874	0
149	20240118	171600	174339922	1874	1874	1874	1874	0
150	20240118	171500	174339922	1874	1874	1874	1874	0
151	20240118	171400	174339922	1874	1874	1874	1874	0
152	20240118	171300	174339922	1874	1874	1874	1874	2221
153	20240118	171200	174339922	1874	1874	1874	1874	0
154	20240118	171100	174339922	1874	1874	1874	1874	0
155	20240118	171000	174339922	1874	1874	1874	1874	0
156	20240118	170900	174339922	1874	1874	1874	1874	0
157	20240118	170800	174339922	1874	1874	1874	1874	0
158	20240118	170700	174339922	1874	1874	1874	1874	0
159	20240118	170600	174339922	1874	1874	1874	1874	0
160	20240118	170500	174339922	1874	1874	1874	1874	0
161	20240118	170400	174339922	1874	1874	1874	1874	0
162	20240118	170300	174339922	1874	1874	1874	1874	0
163	20240118	170200	174339922	1874	1874	1874	1874	0
164	20240118	170100	174339922	1874	1874	1874	1874	0
165	20240118	170000	174339922	1874	1874	1874	1874	0
166	20240118	165900	174339922	1874	1874	1874	1874	0
167	20240118	165800	174339922	1874	1874	1874	1874	0
168	20240118	165700	174339922	1874	1874	1874	1874	0
169	20240118	165600	174339922	1874	1874	1874	1874	0
170	20240118	165500	174339922	1874	1874	1874	1874	0
171	20240118	165400	174339922	1874	1874	1874	1874	0
172	20240118	165300	174339922	1874	1874	1874	1874	0
173	20240118	165200	174339922	1874	1874	1874	1874	0
174	20240118	165100	174339922	1874	1874	1874	1874	0
175	20240118	165000	174339922	1874	1874	1874	1874	0
176	20240118	164900	174339922	1874	1874	1874	1874	0
177	20240118	164800	174339922	1874	1874	1874	1874	0
178	20240118	164700	174339922	1874	1874	1874	1874	0
179	20240118	164600	174339922	1874	1874	1874	1874	0
180	20240118	164500	174339922	1874	1874	1874	1874	0
181	20240118	164400	174339922	1874	1874	1874	1874	0
182	20240118	164300	174339922	1874	1874	1874	1874	2221
183	20240118	164200	174339922	1874	1874	1874	1874	0
184	20240118	164100	174339922	1874	1874	1874	1874	0
185	20240118	164000	174339922	1874	1874	1874	1874	0
186	20240118	163900	174339922	1874	1874	1874	1874	0
187	20240118	163800	174339922	1874	1874	1874	1874	0
188	20240118	163700	174339922	1874	1874	1874	1874	0
189	20240118	163600	174339922	1874	1874	1874	1874	0
190	20240118	163500	174339922	1874	1874	1874	1874	0
191	20240118	163400	174339922	1874	1874	1874	1874	0
192	20240118	163300	174339922	1874	1874	1874	1874	0
193	20240118	163200	174339922	1874	1874	1874	1874	0
194	20240118	163100	174339922	1874	1874	1874	1874	0
195	20240118	163000	174339922	1874	1874	1874	1874	0
196	20240118	162900	174339922	1874	1874	1874	1874	0
197	20240118	162800	174339922	1874	1874	1874	1874	0
198	20240118	162700	174339922	1874	1874	1874	1874	0
199	20240118	162600	174339922	1874	1874	1874	1874	0
200	20240118	162500	174339922	1874	1874	1874	1874	0
201	20240118	162400	174339922	1874	1874	1874	1874	0
202	20240118	162300	174339922	1874	1874	1874	1874	0
203	20240118	162200	174339922	1874	1874	1874	1874	0
204	20240118	162100	174339922	1874	1874	1874	1874	0
205	20240118	162000	174339922	1874	1874	1874	1874	0
206	20240118	161900	174339922	1874	1874	1874	1874	0
207	20240118	161800	174339922	1874	1874	1874	1874	0
208	20240118	161700	174339922	1874	1874	1874	1874	0
209	20240118	161600	174339922	1874	1874	1874	1874	0
210	20240118	161500	174339922	1874	1874	1874	1874	0
211	20240118	161400	174339922	1874	1874	1874	1874	0
212	20240118	161300	174339922	1874	1874	1874	1874	2221
213	20240118	161200	174339922	1874	1874	1874	1874	0
214	20240118	161100	174339922	1874	1874	1874	1874	0
215	20240118	161000	174339922	1874	1874	1874	1874	0
216	20240118	160900	174339922	1874	1874	1874	1874	0
217	20240118	160800	174339922	1874	1874	1874	1874	0
218	20240118	160700	174339922	1874	1874	1874	1874	0
219	20240118	160600	174339922	1874	1874	1874	1874	0
220	20240118	160500	174339922	1874	1874	1874	1874	0
221	20240118	160400	174339922	1874	1874	1874	1874	0
222	20240118	160300	174339922	1874	1874	1874	1874	0
223	20240118	160200	174339922	1874	1874	1874	1874	0
224	20240118	160100	174339922	1874	1874	1874	1874	0
225	20240118	160000	174339922	1874	1874	1874	1874	0
226	20240118	155900	174339922	1874	1874	1874	1874	0
227	20240118	155800	174339922	1874	1874	1874	1874	0
228	20240118	155700	174339922	1874	1874	1874	1874	0
229	20240118	155600	174339922	1874	1874	1874	1874	0
230	20240118	155500	174339922	1874	1874	1874	1874	0
231	20240118	155400	174339922	1874	1874	1874	1874	0
232	20240118	155300	174339922	1874	1874	1874	1874	0
233	20240118	155200	174339922	1874	1874	1874	1874	0
234	20240118	155100	174339922	1874	1874	1874	1874	0
235	20240118	155000	174339922	1874	1874	1874	1874	0
236	20240118	154900	174339922	1874	1874	1874	1874	0
237	20240118	154800	174339922	1874	1874	1874	1874	0
238	20240118	154700	174339922	1874	1874	1874	1874	0
239	20240118	154600	174339922	1874	1874	1874	1874	0
240	20240118	154500	174339922	1874	1874	1874	1874	0
241	20240118	154400	174339922	1874	1874	1874	1874	0
242	20240118	154300	174339922	1874	1874	1874	1874	2221
243	20240118	154200	174339922	1874	1874	1874	1874	0
244	20240118	154100	174339922	1874	1874	1874	1874	0
245	20240118	154000	174339922	1874	1874	1874	1874	0
246	20240118	153900	174339922	1874	1874	1874	1874	0
247	20240118	153800	174339922	1874	1874	1874	1874	0
248	20240118	153700	174339922	1874	1874	1874	1874	0
249	20240118	153600	174339922	1874	1874	1874	1874	0
250	20240118	153500	174339922	1874	1874	1874	1874	0
251	20240118	153400	174339922	1874	1874	1874	1874	0
252	20240118	153300	174339922	1874	1874	1874	1874	0
253	20240118	153200	174339922	1874	1874	1874	1874	0
254	20240118	153100	174339922	1874	1874	1874	1874	0
255	20240118	153000	174339922	1874	1874	1874	1874	2221
256	20240118	152900	170177768	1864	1864	1864	1864	0
257	20240118	152800	170177768	1864	1864	1864	1864	0
258	20240118	152700	170177768	1864	1864	1864	1864	0
259	20240118	152600	170177768	1864	1864	1864	1864	0
260	20240118	152500	170177768	1864	1864	1864	1864	0
261	20240118	152400	170177768	1864	1864	1864	1864	0
262	20240118	152300	170177768	1864	1864	1864	1864	0
263	20240118	152200	170177768	1864	1864	1864	1864	0
264	20240118	152100	170177768	1864	1864	1864	1864	0
265	20240118	152000	170177768	1864	1864	1864	1864	0
266	20240118	151900	170177768	1864	1877	1877	1864	2
267	20240118	151800	170174027	1878	1872	1878	1860	1673
268	20240118	151700	167052115	1862	1862	1862	1862	610
269	20240118	151600	165916295	1874	1874	1874	1874	0
270	20240118	151500	165916295	1874	1874	1874	1874	134
271	20240118	151400	165665179	1874	1874	1874	1863	722
272	20240118	151300	164320071	1864	1864	1864	1864	300
273	20240118	151200	163760871	1877	1877	1877	1877	0
274	20240118	151100	163760871	1877	1877	1877	1877	0
275	20240118	151000	163760871	1877	1877	1877	1877	0
276	20240118	150900	163760871	1877	1877	1877	1877	4
277	20240118	150800	163753363	1878	1877	1878	1877	4
278	20240118	150700	163745853	1866	1866	1866	1866	650
279	20240118	150600	162532953	1878	1878	1878	1878	0
280	20240118	150500	162532953	1878	1876	1878	1876	6
281	20240118	150400	162521695	1878	1876	1878	1876	24
282	20240118	150300	162476660	1877	1879	1879	1877	804
283	20240118	150200	160966446	1879	1874	1879	1874	43
284	20240118	150100	160885698	1878	1874	1878	1874	48
285	20240118	150000	160795735	1873	1860	1873	1860	2095
286	20240118	145900	156876321	1860	1860	1860	1860	0
287	20240118	145800	156876321	1860	1860	1860	1860	0
288	20240118	145700	156876321	1860	1860	1860	1860	0
289	20240118	145600	156876321	1860	1860	1860	1860	0
290	20240118	145500	156876321	1860	1860	1860	1860	54
291	20240118	145400	156775881	1860	1860	1860	1860	2
292	20240118	145300	156772161	1873	1873	1873	1873	0
293	20240118	145200	156772161	1873	1873	1873	1873	0
294	20240118	145100	156772161	1873	1873	1873	1873	0
295	20240118	145000	156772161	1873	1873	1873	1873	6
296	20240118	144900	156760923	1869	1869	1869	1869	0
297	20240118	144800	156760923	1869	1872	1872	1869	377
298	20240118	144700	156055452	1871	1858	1871	1858	92
299	20240118	144600	155884503	1857	1857	1857	1857	0
300	20240118	144500	155884503	1857	1857	1857	1857	0
301	20240118	144400	155884503	1857	1860	1860	1857	1055
302	20240118	144300	153925133	1860	1860	1860	1860	0
303	20240118	144200	153925133	1860	1860	1860	1860	1
304	20240118	144100	153923273	1858	1858	1858	1858	0
305	20240118	144000	153923273	1858	1858	1858	1858	0
306	20240118	143900	153923273	1858	1858	1858	1858	0
307	20240118	143800	153923273	1858	1872	1872	1858	102
308	20240118	143700	153733743	1858	1859	1859	1858	200
309	20240118	143600	153362089	1856	1856	1856	1856	0
310	20240118	143500	153362089	1856	1856	1856	1856	0
311	20240118	143400	153362089	1856	1864	1864	1856	560
312	20240118	143300	152320987	1872	1872	1872	1872	0
313	20240118	143200	152320987	1872	1872	1872	1872	0
314	20240118	143100	152320987	1872	1872	1872	1872	0
315	20240118	143000	152320987	1872	1872	1872	1872	7
316	20240118	142900	152307883	1864	1864	1864	1864	2041
317	20240118	142800	148503459	1864	1866	1866	1864	611
318	20240118	142700	147364081	1865	1865	1865	1865	0
319	20240118	142600	147364081	1865	1865	1865	1865	0
320	20240118	142500	147364081	1865	1865	1865	1865	0
321	20240118	142400	147364081	1865	1865	1865	1865	0
322	20240118	142300	147364081	1865	1865	1865	1865	0
323	20240118	142200	147364081	1865	1865	1865	1865	0
324	20240118	142100	147364081	1865	1865	1865	1865	0
325	20240118	142000	147364081	1865	1865	1865	1865	873
326	20240118	141900	145735936	1871	1871	1871	1871	0
327	20240118	141800	145735936	1871	1871	1871	1871	0
328	20240118	141700	145735936	1871	1871	1871	1871	0
329	20240118	141600	145735936	1871	1871	1871	1871	0
330	20240118	141500	145735936	1871	1871	1871	1871	0
331	20240118	141400	145735936	1871	1871	1871	1871	0
332	20240118	141300	145735936	1871	1871	1871	1871	0
333	20240118	141200	145735936	1871	1871	1871	1871	0
334	20240118	141100	145735936	1871	1871	1871	1871	715
335	20240118	141000	144398171	1871	1871	1871	1871	4
336	20240118	140900	144390687	1863	1863	1863	1863	1
337	20240118	140800	144388824	1863	1863	1863	1863	0
338	20240118	140700	144388824	1863	1863	1863	1863	0
339	20240118	140600	144388824	1863	1863	1863	1863	0
340	20240118	140500	144388824	1863	1863	1871	1863	602
341	20240118	140400	143266170	1862	1862	1862	1862	5
342	20240118	140300	143256860	1861	1861	1861	1861	0
343	20240118	140200	143256860	1861	1860	1861	1860	160
344	20240118	140100	142959141	1861	1861	1861	1861	0
345	20240118	140000	142959141	1861	1861	1861	1861	0
346	20240118	135900	142959141	1861	1861	1861	1861	0
347	20240118	135800	142959141	1861	1861	1861	1861	1
348	20240118	135700	142957280	1856	1856	1856	1856	0
349	20240118	135600	142957280	1856	1856	1856	1856	100
350	20240118	135500	142771680	1856	1859	1859	1856	1521
351	20240118	135400	139947359	1860	1860	1860	1860	184
352	20240118	135300	139605119	1860	1860	1860	1860	740
353	20240118	135200	138228719	1873	1873	1873	1873	0
354	20240118	135100	138228719	1873	1861	1873	1861	515
355	20240118	135000	137270292	1862	1863	1863	1862	42
356	20240118	134900	137192087	1879	1879	1879	1879	0
357	20240118	134800	137192087	1879	1879	1879	1879	0
358	20240118	134700	137192087	1879	1879	1879	1879	0
359	20240118	134600	137192087	1879	1879	1879	1879	0
360	20240118	134500	137192087	1879	1879	1879	1879	1
361	20240118	134400	137190208	1870	1870	1870	1870	25
362	20240118	134300	137143458	1879	1879	1879	1879	1
363	20240118	134200	137141579	1870	1870	1870	1870	0
364	20240118	134100	137141579	1870	1870	1870	1870	57
365	20240118	134000	137034989	1880	1880	1880	1880	1
366	20240118	133900	137033109	1870	1872	1872	1870	1703
367	20240118	133800	133846493	1873	1873	1873	1873	0
368	20240118	133700	133846493	1873	1873	1873	1873	350
369	20240118	133600	133190943	1883	1883	1883	1883	0
370	20240118	133500	133190943	1883	1883	1883	1883	0
371	20240118	133400	133190943	1883	1883	1883	1883	0
372	20240118	133300	133190943	1883	1883	1883	1883	0
373	20240118	133200	133190943	1883	1883	1883	1883	0
374	20240118	133100	133190943	1883	1883	1883	1883	0
375	20240118	133000	133190943	1883	1883	1883	1883	0
376	20240118	132900	133190943	1883	1874	1883	1873	215
377	20240118	132800	132788216	1874	1874	1874	1874	541
378	20240118	132700	131774382	1874	1874	1874	1874	0
379	20240118	132600	131774382	1874	1874	1874	1874	0
380	20240118	132500	131774382	1874	1874	1874	1874	209
381	20240118	132400	131382716	1885	1885	1885	1885	0
382	20240118	132300	131382716	1885	1885	1885	1885	0
383	20240118	132200	131382716	1885	1885	1885	1885	0
384	20240118	132100	131382716	1885	1885	1885	1885	0
385	20240118	132000	131382716	1885	1885	1885	1885	20
386	20240118	131900	131345016	1885	1884	1885	1884	30
387	20240118	131800	131288490	1884	1884	1884	1884	0
388	20240118	131700	131288490	1884	1884	1884	1884	0
389	20240118	131600	131288490	1884	1884	1884	1884	0
390	20240118	131500	131288490	1884	1884	1884	1884	7
391	20240118	131400	131275302	1884	1884	1884	1884	50
392	20240118	131300	131181102	1884	1884	1884	1884	0
393	20240118	131200	131181102	1884	1884	1884	1884	150
394	20240118	131100	130898502	1882	1882	1882	1882	736
395	20240118	131000	129513350	1881	1881	1881	1881	327
396	20240118	130900	128898263	1881	1881	1881	1881	0
397	20240118	130800	128898263	1881	1881	1881	1881	0
398	20240118	130700	128898263	1881	1881	1881	1881	0
399	20240118	130600	128898263	1881	1881	1881	1881	0
400	20240118	130500	128898263	1881	1881	1881	1881	0
401	20240118	130400	128898263	1881	1881	1881	1881	200
402	20240118	130300	128522063	1882	1882	1882	1882	0
403	20240118	130200	128522063	1882	1882	1882	1882	0
404	20240118	130100	128522063	1882	1882	1882	1882	0
405	20240118	130000	128522063	1882	1882	1882	1882	0
406	20240118	125900	128522063	1882	1882	1882	1882	0
407	20240118	125800	128522063	1882	1882	1882	1882	0
408	20240118	125700	128522063	1882	1882	1882	1882	0
409	20240118	125600	128522063	1882	1882	1882	1882	0
410	20240118	125500	128522063	1882	1882	1882	1882	0
411	20240118	125400	128522063	1882	1882	1882	1882	0
412	20240118	125300	128522063	1882	1882	1882	1882	0
413	20240118	125200	128522063	1882	1882	1882	1882	0
414	20240118	125100	128522063	1882	1882	1882	1882	0
415	20240118	125000	128522063	1882	1872	1882	1872	41
416	20240118	124900	128445301	1872	1872	1872	1872	1
417	20240118	124800	128443429	1872	1872	1872	1872	199
418	20240118	124700	128070901	1882	1872	1882	1872	642
419	20240118	124600	126869067	1884	1884	1884	1884	0
420	20240118	124500	126869067	1884	1884	1884	1884	0
421	20240118	124400	126869067	1884	1884	1884	1884	0
422	20240118	124300	126869067	1884	1884	1884	1884	0
423	20240118	124200	126869067	1884	1884	1884	1884	0
424	20240118	124100	126869067	1884	1883	1884	1883	529
425	20240118	124000	125872931	1883	1874	1883	1872	6942
426	20240118	123900	112874949	1872	1872	1872	1872	0
427	20240118	123800	112874949	1872	1872	1872	1872	0
428	20240118	123700	112874949	1872	1872	1872	1872	0
429	20240118	123600	112874949	1872	1872	1872	1872	12
430	20240118	123500	112852485	1884	1884	1884	1884	2
431	20240118	123400	112848717	1883	1883	1883	1883	100
432	20240118	123300	112660417	1881	1881	1881	1881	1130
433	20240118	123200	110534887	1881	1881	1881	1881	0
434	20240118	123100	110534887	1881	1881	1881	1881	0
435	20240118	123000	110534887	1881	1878	1882	1877	2145
436	20240118	122900	106503184	1877	1877	1877	1877	503
437	20240118	122800	105559053	1878	1878	1878	1878	2
438	20240118	122700	105555297	1877	1877	1877	1877	223
439	20240118	122600	105136726	1877	1877	1877	1877	257
440	20240118	122500	104654337	1870	1870	1870	1870	0
441	20240118	122400	104654337	1870	1870	1870	1870	0
442	20240118	122300	104654337	1870	1877	1877	1870	210
443	20240118	122200	104261567	1877	1877	1877	1877	0
444	20240118	122100	104261567	1877	1877	1877	1877	0
445	20240118	122000	104261567	1877	1877	1877	1877	0
446	20240118	121900	104261567	1877	1877	1877	1877	25
447	20240118	121800	104214642	1876	1876	1876	1876	0
448	20240118	121700	104214642	1876	1872	1876	1872	131
449	20240118	121600	103969234	1870	1870	1870	1870	500
450	20240118	121500	103034234	1870	1870	1870	1870	0
451	20240118	121400	103034234	1870	1870	1870	1870	451
452	20240118	121300	102190864	1860	1860	1860	1860	0
453	20240118	121200	102190864	1860	1860	1860	1860	1
454	20240118	121100	102189004	1860	1860	1860	1860	10
455	20240118	121000	102170404	1860	1860	1860	1860	0
456	20240118	120900	102170404	1860	1860	1860	1860	0
457	20240118	120800	102170404	1860	1860	1860	1860	0
458	20240118	120700	102170404	1860	1860	1860	1860	100
459	20240118	120600	101984404	1859	1859	1859	1859	0
460	20240118	120500	101984404	1859	1859	1859	1859	0
461	20240118	120400	101984404	1859	1860	1860	1859	100
462	20240118	120300	101798481	1860	1860	1860	1860	0
463	20240118	120200	101798481	1860	1860	1860	1860	0
464	20240118	120100	101798481	1860	1860	1860	1860	100
465	20240118	120000	101612481	1859	1859	1859	1859	0
466	20240118	115900	101612481	1859	1859	1859	1859	208
467	20240118	115800	101225809	1858	1863	1863	1858	617
468	20240118	115700	100077503	1862	1866	1866	1862	909
469	20240118	115600	98383285	1878	1869	1878	1866	342
470	20240118	115500	97744709	1869	1869	1869	1869	5
471	20240118	115400	97735364	1870	1870	1870	1870	0
472	20240118	115300	97735364	1870	1870	1870	1870	47
473	20240118	115200	97647474	1879	1879	1879	1879	0
474	20240118	115100	97647474	1879	1869	1879	1869	506
475	20240118	115000	96701700	1868	1868	1868	1868	6
476	20240118	114900	96690492	1879	1879	1879	1879	2
477	20240118	114800	96686734	1868	1875	1880	1868	1007
478	20240118	114700	94796518	1875	1875	1875	1875	80
479	20240118	114600	94646518	1867	1867	1867	1867	8
480	20240118	114500	94631582	1870	1870	1870	1870	94
481	20240118	114400	94455802	1870	1870	1870	1870	115
482	20240118	114300	94240752	1875	1875	1875	1875	0
483	20240118	114200	94240752	1875	1875	1875	1875	2
484	20240118	114100	94237002	1870	1870	1870	1870	5
485	20240118	114000	94227652	1870	1870	1870	1870	0
486	20240118	113900	94227652	1870	1876	1878	1870	39
487	20240118	113800	94154528	1870	1870	1870	1870	25
488	20240118	113700	94107778	1870	1870	1870	1870	5
489	20240118	113600	94098428	1875	1875	1875	1875	100
490	20240118	113500	93910928	1879	1875	1879	1875	656
491	20240118	113400	92680764	1870	1870	1870	1870	7
492	20240118	113300	92667674	1876	1876	1876	1876	0
493	20240118	113200	92667674	1876	1867	1876	1867	9
494	20240118	113100	92650853	1875	1873	1875	1873	4026
495	20240118	113000	85109977	1874	1868	1874	1868	727
496	20240118	112900	83748173	1872	1871	1872	1871	100
497	20240118	112800	83560980	1872	1871	1872	1871	9
498	20240118	112700	83544140	1872	1871	1872	1871	2
499	20240118	112600	83540397	1871	1871	1871	1871	2
500	20240118	112500	83536655	1866	1872	1872	1866	9
501	20240118	112400	83519855	1865	1865	1865	1865	0
502	20240118	112300	83519855	1865	1865	1865	1865	6
503	20240118	112200	83508665	1865	1865	1865	1865	0
504	20240118	112100	83508665	1865	1865	1865	1865	7
505	20240118	112000	83495610	1864	1864	1864	1864	59
506	20240118	111900	83385634	1864	1864	1864	1864	0
507	20240118	111800	83385634	1864	1864	1864	1864	28
508	20240118	111700	83333442	1864	1864	1864	1864	0
509	20240118	111600	83333442	1864	1864	1864	1864	9
510	20240118	111500	83316666	1864	1864	1864	1864	1
511	20240118	111400	83314802	1864	1873	1873	1864	70
512	20240118	111300	83184286	1864	1864	1864	1864	0
513	20240118	111200	83184286	1864	1864	1864	1864	9
514	20240118	111100	83167510	1875	1875	1875	1875	0
515	20240118	111000	83167510	1875	1875	1875	1875	1
516	20240118	110900	83165635	1863	1864	1864	1863	668
517	20240118	110800	81920753	1863	1863	1863	1863	0
518	20240118	110700	81920753	1863	1863	1863	1863	8
519	20240118	110600	81905849	1878	1878	1878	1878	0
520	20240118	110500	81905849	1878	1875	1878	1861	1313
521	20240118	110400	79441961	1874	1874	1874	1874	255
522	20240118	110300	78964091	1874	1860	1874	1860	637
523	20240118	110200	77770478	1860	1860	1860	1860	0
524	20240118	110100	77770478	1860	1860	1860	1860	2000
525	20240118	110000	74050478	1860	1860	1860	1860	408
526	20240118	105900	73291598	1860	1860	1860	1860	80
527	20240118	105800	73142798	1870	1869	1870	1859	409
528	20240118	105700	72378156	1859	1859	1859	1859	0
529	20240118	105600	72378156	1859	1859	1859	1859	6
530	20240118	105500	72367002	1869	1869	1869	1869	0
531	20240118	105400	72367002	1869	1869	1869	1869	0
532	20240118	105300	72367002	1869	1859	1869	1859	164
533	20240118	105200	72060556	1856	1856	1856	1856	0
534	20240118	105100	72060556	1856	1860	1860	1853	6007
535	20240118	105000	60918793	1860	1861	1861	1860	1100
536	20240118	104900	58872659	1860	1869	1869	1860	2109
537	20240118	104800	54943010	1868	1866	1868	1866	138
538	20240118	104700	54685442	1866	1866	1866	1866	12
539	20240118	104600	54663050	1868	1868	1868	1868	0
540	20240118	104500	54663050	1868	1869	1869	1868	280
541	20240118	104400	54139990	1868	1868	1868	1868	809
542	20240118	104300	52628778	1868	1868	1868	1868	113
543	20240118	104200	52417694	1868	1869	1870	1868	75
544	20240118	104100	52277523	1870	1870	1870	1870	1
545	20240118	104000	52275653	1874	1873	1874	1870	211
546	20240118	103900	51880971	1872	1868	1872	1868	2174
547	20240118	103800	47814455	1867	1867	1867	1867	238
548	20240118	103700	47370109	1861	1867	1867	1861	7
549	20240118	103600	47357070	1861	1861	1861	1861	1
550	20240118	103500	47355209	1861	1861	1861	1861	7
551	20240118	103400	47342182	1867	1867	1867	1867	10
552	20240118	103300	47323512	1858	1858	1858	1858	7
553	20240118	103200	47310506	1862	1862	1862	1862	0
554	20240118	103100	47310506	1862	1858	1862	1858	15
555	20240118	103000	47282612	1858	1858	1858	1858	0
556	20240118	102900	47282612	1858	1858	1858	1858	0
557	20240118	102800	47282612	1858	1858	1858	1858	6
558	20240118	102700	47271464	1862	1858	1862	1858	191
559	20240118	102600	46916578	1862	1862	1862	1862	1
560	20240118	102500	46914716	1862	1862	1862	1862	0
561	20240118	102400	46914716	1862	1862	1862	1862	42
562	20240118	102300	46836512	1869	1869	1869	1869	0
563	20240118	102200	46836512	1869	1862	1869	1862	221
564	20240118	102100	46424055	1865	1865	1865	1865	0
565	20240118	102000	46424055	1865	1865	1865	1865	0
566	20240118	101900	46424055	1865	1865	1865	1865	4
567	20240118	101800	46416595	1865	1865	1865	1865	9
568	20240118	101700	46399810	1865	1866	1866	1865	107
569	20240118	101600	46200155	1866	1866	1866	1866	10
570	20240118	101500	46181495	1866	1862	1866	1862	50
571	20240118	101400	46088227	1866	1866	1866	1866	58
572	20240118	101300	45979999	1866	1866	1866	1866	0
573	20240118	101200	45979999	1866	1869	1870	1866	13
574	20240118	101100	45955727	1867	1866	1867	1866	358
575	20240118	101000	45287410	1862	1865	1865	1862	47
576	20240118	100900	45199770	1862	1862	1862	1862	0
577	20240118	100800	45199770	1862	1862	1862	1862	8
578	20240118	100700	45184874	1860	1860	1860	1860	500
579	20240118	100600	44254874	1858	1858	1858	1858	6
580	20240118	100500	44243726	1860	1860	1860	1860	387
581	20240118	100400	43523906	1860	1860	1860	1860	100
582	20240118	100300	43337906	1860	1864	1865	1860	52
583	20240118	100200	43240970	1864	1864	1864	1864	1
584	20240118	100100	43239106	1860	1860	1860	1860	7
585	20240118	100000	43226086	1865	1865	1865	1865	2
586	20240118	095900	43222356	1860	1860	1860	1860	10
587	20240118	095800	43203756	1860	1860	1860	1860	0
588	20240118	095700	43203756	1860	1860	1860	1860	0
589	20240118	095600	43203756	1860	1864	1864	1860	514
590	20240118	095500	42245680	1864	1858	1864	1858	101
591	20240118	095400	42058016	1858	1860	1863	1858	830
592	20240118	095300	40513178	1860	1860	1860	1860	0
593	20240118	095200	40513178	1860	1857	1860	1857	441
594	20240118	095100	39692936	1863	1863	1863	1863	1
595	20240118	095000	39691073	1855	1855	1855	1855	7
596	20240118	094900	39678088	1854	1854	1854	1854	0
597	20240118	094800	39678088	1854	1854	1854	1854	0
598	20240118	094700	39678088	1854	1855	1855	1854	785
599	20240118	094600	38222047	1866	1866	1866	1866	0
600	20240118	094500	38222047	1866	1855	1866	1855	9
601	20240118	094400	38205341	1855	1855	1855	1855	154
602	20240118	094300	37919671	1855	1855	1855	1855	147
603	20240118	094200	37646986	1855	1855	1855	1855	14
604	20240118	094100	37621016	1856	1856	1867	1856	1067
605	20240118	094000	35640059	1867	1867	1867	1867	0
606	20240118	093900	35640059	1867	1867	1867	1867	207
607	20240118	093800	35253590	1866	1861	1866	1861	119
608	20240118	093700	35032072	1861	1862	1865	1861	223
609	20240118	093600	34616943	1864	1861	1864	1861	53
610	20240118	093500	34518266	1861	1854	1861	1854	102
611	20240118	093400	34329137	1853	1853	1853	1853	194
612	20240118	093300	33969655	1861	1852	1861	1852	101
613	20240118	093200	33782594	1851	1851	1851	1851	0
614	20240118	093100	33782594	1851	1852	1861	1851	600
615	20240118	093000	32671393	1861	1861	1861	1861	1
616	20240118	092900	32669532	1851	1851	1851	1851	106
617	20240118	092800	32473326	1861	1861	1861	1861	1
618	20240118	092700	32471465	1851	1850	1851	1850	25
619	20240118	092600	32425197	1853	1853	1853	1853	0
620	20240118	092500	32425197	1853	1850	1853	1850	123
621	20240118	092400	32197299	1853	1853	1853	1853	34
622	20240118	092300	32134297	1854	1855	1855	1854	55
623	20240118	092200	32032325	1855	1857	1857	1855	437
624	20240118	092100	31221182	1862	1862	1862	1862	0
625	20240118	092000	31221182	1862	1857	1862	1857	7
626	20240118	091900	31208178	1857	1857	1857	1857	368
627	20240118	091800	30524802	1856	1856	1856	1856	150
628	20240118	091700	30246402	1853	1852	1853	1852	378
629	20240118	091600	29546036	1853	1853	1853	1853	0
630	20240118	091500	29546036	1853	1853	1853	1844	18
631	20240118	091400	29512736	1844	1844	1844	1844	0
632	20240118	091300	29512736	1844	1848	1848	1844	6008
633	20240118	091200	18423555	1856	1848	1856	1847	478
634	20240118	091100	17540670	1848	1848	1848	1848	7
635	20240118	091000	17527734	1849	1849	1849	1849	61
636	20240118	090900	17414945	1847	1847	1847	1847	8
637	20240118	090800	17400169	1849	1849	1849	1849	0
638	20240118	090700	17400169	1849	1849	1849	1849	228
639	20240118	090600	16978597	1849	1856	1856	1849	1380
640	20240118	090500	14419669	1857	1857	1857	1857	1
641	20240118	090400	14417812	1849	1850	1850	1849	608
642	20240118	090300	13293430	1848	1848	1848	1848	0
643	20240118	090200	13293430	1848	1848	1849	1848	2599
644	20240118	090100	8490477	1862	1856	1862	1856	62
645	20240118	090000	8375087	1871	1845	1872	1845	4528