KissMeData/196450/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	203600	90272040	1330	1330	1330	1330	463
3	20240118	203500	90272040	1330	1330	1330	1330	0
4	20240118	203400	90272040	1330	1330	1330	1330	0
5	20240118	203300	90272040	1330	1330	1330	1330	0
6	20240118	203200	90272040	1330	1330	1330	1330	0
7	20240118	203100	90272040	1330	1330	1330	1330	0
8	20240118	203000	90272040	1330	1330	1330	1330	0
9	20240118	202900	90272040	1330	1330	1330	1330	0
10	20240118	202800	90272040	1330	1330	1330	1330	0
11	20240118	202700	90272040	1330	1330	1330	1330	0
12	20240118	202600	90272040	1330	1330	1330	1330	0
13	20240118	202500	90272040	1330	1330	1330	1330	0
14	20240118	202400	90272040	1330	1330	1330	1330	0
15	20240118	202300	90272040	1330	1330	1330	1330	0
16	20240118	202200	90272040	1330	1330	1330	1330	0
17	20240118	202100	90272040	1330	1330	1330	1330	0
18	20240118	202000	90272040	1330	1330	1330	1330	0
19	20240118	201900	90272040	1330	1330	1330	1330	0
20	20240118	201800	90272040	1330	1330	1330	1330	0
21	20240118	201700	90272040	1330	1330	1330	1330	0
22	20240118	201600	90272040	1330	1330	1330	1330	0
23	20240118	201500	90272040	1330	1330	1330	1330	0
24	20240118	201400	90272040	1330	1330	1330	1330	0
25	20240118	201300	90272040	1330	1330	1330	1330	0
26	20240118	201200	90272040	1330	1330	1330	1330	0
27	20240118	201100	90272040	1330	1330	1330	1330	0
28	20240118	201000	90272040	1330	1330	1330	1330	0
29	20240118	200900	90272040	1330	1330	1330	1330	0
30	20240118	200800	90272040	1330	1330	1330	1330	0
31	20240118	200700	90272040	1330	1330	1330	1330	0
32	20240118	200600	90272040	1330	1330	1330	1330	463
33	20240118	200500	90272040	1330	1330	1330	1330	0
34	20240118	200400	90272040	1330	1330	1330	1330	0
35	20240118	200300	90272040	1330	1330	1330	1330	0
36	20240118	200200	90272040	1330	1330	1330	1330	0
37	20240118	200100	90272040	1330	1330	1330	1330	0
38	20240118	200000	90272040	1330	1330	1330	1330	0
39	20240118	195900	90272040	1330	1330	1330	1330	0
40	20240118	195800	90272040	1330	1330	1330	1330	0
41	20240118	195700	90272040	1330	1330	1330	1330	0
42	20240118	195600	90272040	1330	1330	1330	1330	0
43	20240118	195500	90272040	1330	1330	1330	1330	0
44	20240118	195400	90272040	1330	1330	1330	1330	0
45	20240118	195300	90272040	1330	1330	1330	1330	0
46	20240118	195200	90272040	1330	1330	1330	1330	0
47	20240118	195100	90272040	1330	1330	1330	1330	0
48	20240118	195000	90272040	1330	1330	1330	1330	0
49	20240118	194900	90272040	1330	1330	1330	1330	0
50	20240118	194800	90272040	1330	1330	1330	1330	0
51	20240118	194700	90272040	1330	1330	1330	1330	0
52	20240118	194600	90272040	1330	1330	1330	1330	0
53	20240118	194500	90272040	1330	1330	1330	1330	0
54	20240118	194400	90272040	1330	1330	1330	1330	0
55	20240118	194300	90272040	1330	1330	1330	1330	0
56	20240118	194200	90272040	1330	1330	1330	1330	0
57	20240118	194100	90272040	1330	1330	1330	1330	0
58	20240118	194000	90272040	1330	1330	1330	1330	0
59	20240118	193900	90272040	1330	1330	1330	1330	0
60	20240118	193800	90272040	1330	1330	1330	1330	0
61	20240118	193700	90272040	1330	1330	1330	1330	0
62	20240118	193600	90272040	1330	1330	1330	1330	463
63	20240118	193500	90272040	1330	1330	1330	1330	0
64	20240118	193400	90272040	1330	1330	1330	1330	0
65	20240118	193300	90272040	1330	1330	1330	1330	0
66	20240118	193200	90272040	1330	1330	1330	1330	0
67	20240118	193100	90272040	1330	1330	1330	1330	0
68	20240118	193000	90272040	1330	1330	1330	1330	0
69	20240118	192900	90272040	1330	1330	1330	1330	0
70	20240118	192800	90272040	1330	1330	1330	1330	0
71	20240118	192700	90272040	1330	1330	1330	1330	0
72	20240118	192600	90272040	1330	1330	1330	1330	0
73	20240118	192500	90272040	1330	1330	1330	1330	0
74	20240118	192400	90272040	1330	1330	1330	1330	0
75	20240118	192300	90272040	1330	1330	1330	1330	0
76	20240118	192200	90272040	1330	1330	1330	1330	0
77	20240118	192100	90272040	1330	1330	1330	1330	0
78	20240118	192000	90272040	1330	1330	1330	1330	0
79	20240118	191900	90272040	1330	1330	1330	1330	0
80	20240118	191800	90272040	1330	1330	1330	1330	0
81	20240118	191700	90272040	1330	1330	1330	1330	0
82	20240118	191600	90272040	1330	1330	1330	1330	0
83	20240118	191500	90272040	1330	1330	1330	1330	0
84	20240118	191400	90272040	1330	1330	1330	1330	0
85	20240118	191300	90272040	1330	1330	1330	1330	0
86	20240118	191200	90272040	1330	1330	1330	1330	0
87	20240118	191100	90272040	1330	1330	1330	1330	0
88	20240118	191000	90272040	1330	1330	1330	1330	0
89	20240118	190900	90272040	1330	1330	1330	1330	0
90	20240118	190800	90272040	1330	1330	1330	1330	0
91	20240118	190700	90272040	1330	1330	1330	1330	0
92	20240118	190600	90272040	1330	1330	1330	1330	463
93	20240118	190500	90272040	1330	1330	1330	1330	0
94	20240118	190400	90272040	1330	1330	1330	1330	0
95	20240118	190300	90272040	1330	1330	1330	1330	0
96	20240118	190200	90272040	1330	1330	1330	1330	0
97	20240118	190100	90272040	1330	1330	1330	1330	0
98	20240118	190000	90272040	1330	1330	1330	1330	0
99	20240118	185900	90272040	1330	1330	1330	1330	0
100	20240118	185800	90272040	1330	1330	1330	1330	0
101	20240118	185700	90272040	1330	1330	1330	1330	0
102	20240118	185600	90272040	1330	1330	1330	1330	0
103	20240118	185500	90272040	1330	1330	1330	1330	0
104	20240118	185400	90272040	1330	1330	1330	1330	0
105	20240118	185300	90272040	1330	1330	1330	1330	0
106	20240118	185200	90272040	1330	1330	1330	1330	0
107	20240118	185100	90272040	1330	1330	1330	1330	0
108	20240118	185000	90272040	1330	1330	1330	1330	0
109	20240118	184900	90272040	1330	1330	1330	1330	0
110	20240118	184800	90272040	1330	1330	1330	1330	0
111	20240118	184700	90272040	1330	1330	1330	1330	0
112	20240118	184600	90272040	1330	1330	1330	1330	0
113	20240118	184500	90272040	1330	1330	1330	1330	0
114	20240118	184400	90272040	1330	1330	1330	1330	0
115	20240118	184300	90272040	1330	1330	1330	1330	0
116	20240118	184200	90272040	1330	1330	1330	1330	0
117	20240118	184100	90272040	1330	1330	1330	1330	0
118	20240118	184000	90272040	1330	1330	1330	1330	0
119	20240118	183900	90272040	1330	1330	1330	1330	0
120	20240118	183800	90272040	1330	1330	1330	1330	0
121	20240118	183700	90272040	1330	1330	1330	1330	0
122	20240118	183600	90272040	1330	1330	1330	1330	463
123	20240118	183500	90272040	1330	1330	1330	1330	0
124	20240118	183400	90272040	1330	1330	1330	1330	0
125	20240118	183300	90272040	1330	1330	1330	1330	0
126	20240118	183200	90272040	1330	1330	1330	1330	0
127	20240118	183100	90272040	1330	1330	1330	1330	0
128	20240118	183000	90272040	1330	1330	1330	1330	0
129	20240118	182900	90272040	1330	1330	1330	1330	0
130	20240118	182800	90272040	1330	1330	1330	1330	0
131	20240118	182700	90272040	1330	1330	1330	1330	0
132	20240118	182600	90272040	1330	1330	1330	1330	0
133	20240118	182500	90272040	1330	1330	1330	1330	0
134	20240118	182400	90272040	1330	1330	1330	1330	0
135	20240118	182300	90272040	1330	1330	1330	1330	0
136	20240118	182200	90272040	1330	1330	1330	1330	0
137	20240118	182100	90272040	1330	1330	1330	1330	0
138	20240118	182000	90272040	1330	1330	1330	1330	0
139	20240118	181900	90272040	1330	1330	1330	1330	0
140	20240118	181800	90272040	1330	1330	1330	1330	0
141	20240118	181700	90272040	1330	1330	1330	1330	0
142	20240118	181600	90272040	1330	1330	1330	1330	0
143	20240118	181500	90272040	1330	1330	1330	1330	0
144	20240118	181400	90272040	1330	1330	1330	1330	0
145	20240118	181300	90272040	1330	1330	1330	1330	0
146	20240118	181200	90272040	1330	1330	1330	1330	0
147	20240118	181100	90272040	1330	1330	1330	1330	0
148	20240118	181000	90272040	1330	1330	1330	1330	0
149	20240118	180900	90272040	1330	1330	1330	1330	0
150	20240118	180800	90272040	1330	1330	1330	1330	0
151	20240118	180700	90272040	1330	1330	1330	1330	0
152	20240118	180600	90272040	1330	1330	1330	1330	463
153	20240118	180500	90272040	1330	1330	1330	1330	0
154	20240118	180400	90272040	1330	1330	1330	1330	0
155	20240118	180300	90272040	1330	1330	1330	1330	0
156	20240118	180200	90272040	1330	1330	1330	1330	0
157	20240118	180100	90272040	1330	1330	1330	1330	0
158	20240118	180000	90272040	1330	1330	1330	1330	0
159	20240118	175900	90272040	1330	1330	1330	1330	0
160	20240118	175800	90272040	1330	1330	1330	1330	0
161	20240118	175700	90272040	1330	1330	1330	1330	0
162	20240118	175600	90272040	1330	1330	1330	1330	0
163	20240118	175500	90272040	1330	1330	1330	1330	0
164	20240118	175400	90272040	1330	1330	1330	1330	0
165	20240118	175300	90272040	1330	1330	1330	1330	0
166	20240118	175200	90272040	1330	1330	1330	1330	0
167	20240118	175100	90272040	1330	1330	1330	1330	0
168	20240118	175000	90272040	1330	1330	1330	1330	0
169	20240118	174900	90272040	1330	1330	1330	1330	0
170	20240118	174800	90272040	1330	1330	1330	1330	0
171	20240118	174700	90272040	1330	1330	1330	1330	0
172	20240118	174600	90272040	1330	1330	1330	1330	0
173	20240118	174500	90272040	1330	1330	1330	1330	0
174	20240118	174400	90272040	1330	1330	1330	1330	0
175	20240118	174300	90272040	1330	1330	1330	1330	0
176	20240118	174200	90272040	1330	1330	1330	1330	0
177	20240118	174100	90272040	1330	1330	1330	1330	0
178	20240118	174000	90272040	1330	1330	1330	1330	0
179	20240118	173900	90272040	1330	1330	1330	1330	0
180	20240118	173800	90272040	1330	1330	1330	1330	0
181	20240118	173700	90272040	1330	1330	1330	1330	0
182	20240118	173600	90272040	1330	1330	1330	1330	463
183	20240118	173500	90272040	1330	1330	1330	1330	0
184	20240118	173400	90272040	1330	1330	1330	1330	0
185	20240118	173300	90272040	1330	1330	1330	1330	0
186	20240118	173200	90272040	1330	1330	1330	1330	0
187	20240118	173100	90272040	1330	1330	1330	1330	0
188	20240118	173000	90272040	1330	1330	1330	1330	0
189	20240118	172900	90272040	1330	1330	1330	1330	0
190	20240118	172800	90272040	1330	1330	1330	1330	0
191	20240118	172700	90272040	1330	1330	1330	1330	0
192	20240118	172600	90272040	1330	1330	1330	1330	0
193	20240118	172500	90272040	1330	1330	1330	1330	0
194	20240118	172400	90272040	1330	1330	1330	1330	0
195	20240118	172300	90272040	1330	1330	1330	1330	0
196	20240118	172200	90272040	1330	1330	1330	1330	0
197	20240118	172100	90272040	1330	1330	1330	1330	0
198	20240118	172000	90272040	1330	1330	1330	1330	0
199	20240118	171900	90272040	1330	1330	1330	1330	0
200	20240118	171800	90272040	1330	1330	1330	1330	0
201	20240118	171700	90272040	1330	1330	1330	1330	0
202	20240118	171600	90272040	1330	1330	1330	1330	0
203	20240118	171500	90272040	1330	1330	1330	1330	0
204	20240118	171400	90272040	1330	1330	1330	1330	0
205	20240118	171300	90272040	1330	1330	1330	1330	0
206	20240118	171200	90272040	1330	1330	1330	1330	0
207	20240118	171100	90272040	1330	1330	1330	1330	0
208	20240118	171000	90272040	1330	1330	1330	1330	0
209	20240118	170900	90272040	1330	1330	1330	1330	0
210	20240118	170800	90272040	1330	1330	1330	1330	0
211	20240118	170700	90272040	1330	1330	1330	1330	0
212	20240118	170600	90272040	1330	1330	1330	1330	463
213	20240118	170500	90272040	1330	1330	1330	1330	0
214	20240118	170400	90272040	1330	1330	1330	1330	0
215	20240118	170300	90272040	1330	1330	1330	1330	0
216	20240118	170200	90272040	1330	1330	1330	1330	0
217	20240118	170100	90272040	1330	1330	1330	1330	0
218	20240118	170000	90272040	1330	1330	1330	1330	0
219	20240118	165900	90272040	1330	1330	1330	1330	0
220	20240118	165800	90272040	1330	1330	1330	1330	0
221	20240118	165700	90272040	1330	1330	1330	1330	0
222	20240118	165600	90272040	1330	1330	1330	1330	0
223	20240118	165500	90272040	1330	1330	1330	1330	0
224	20240118	165400	90272040	1330	1330	1330	1330	0
225	20240118	165300	90272040	1330	1330	1330	1330	0
226	20240118	165200	90272040	1330	1330	1330	1330	0
227	20240118	165100	90272040	1330	1330	1330	1330	0
228	20240118	165000	90272040	1330	1330	1330	1330	0
229	20240118	164900	90272040	1330	1330	1330	1330	0
230	20240118	164800	90272040	1330	1330	1330	1330	0
231	20240118	164700	90272040	1330	1330	1330	1330	0
232	20240118	164600	90272040	1330	1330	1330	1330	0
233	20240118	164500	90272040	1330	1330	1330	1330	0
234	20240118	164400	90272040	1330	1330	1330	1330	0
235	20240118	164300	90272040	1330	1330	1330	1330	0
236	20240118	164200	90272040	1330	1330	1330	1330	0
237	20240118	164100	90272040	1330	1330	1330	1330	0
238	20240118	164000	90272040	1330	1330	1330	1330	0
239	20240118	163900	90272040	1330	1330	1330	1330	0
240	20240118	163800	90272040	1330	1330	1330	1330	0
241	20240118	163700	90272040	1330	1330	1330	1330	0
242	20240118	163600	90272040	1330	1330	1330	1330	463
243	20240118	163500	90272040	1330	1330	1330	1330	0
244	20240118	163400	90272040	1330	1330	1330	1330	0
245	20240118	163300	90272040	1330	1330	1330	1330	0
246	20240118	163200	90272040	1330	1330	1330	1330	0
247	20240118	163100	90272040	1330	1330	1330	1330	0
248	20240118	163000	90272040	1330	1330	1330	1330	0
249	20240118	162900	90272040	1330	1330	1330	1330	0
250	20240118	162800	90272040	1330	1330	1330	1330	0
251	20240118	162700	90272040	1330	1330	1330	1330	0
252	20240118	162600	90272040	1330	1330	1330	1330	0
253	20240118	162500	90272040	1330	1330	1330	1330	0
254	20240118	162400	90272040	1330	1330	1330	1330	0
255	20240118	162300	90272040	1330	1330	1330	1330	0
256	20240118	162200	90272040	1330	1330	1330	1330	0
257	20240118	162100	90272040	1330	1330	1330	1330	0
258	20240118	162000	90272040	1330	1330	1330	1330	0
259	20240118	161900	90272040	1330	1330	1330	1330	0
260	20240118	161800	90272040	1330	1330	1330	1330	0
261	20240118	161700	90272040	1330	1330	1330	1330	0
262	20240118	161600	90272040	1330	1330	1330	1330	0
263	20240118	161500	90272040	1330	1330	1330	1330	0
264	20240118	161400	90272040	1330	1330	1330	1330	0
265	20240118	161300	90272040	1330	1330	1330	1330	0
266	20240118	161200	90272040	1330	1330	1330	1330	0
267	20240118	161100	90272040	1330	1330	1330	1330	0
268	20240118	161000	90272040	1330	1330	1330	1330	0
269	20240118	160900	90272040	1330	1330	1330	1330	0
270	20240118	160800	90272040	1330	1330	1330	1330	0
271	20240118	160700	90272040	1330	1330	1330	1330	0
272	20240118	160600	90272040	1330	1330	1330	1330	463
273	20240118	160500	90272040	1330	1330	1330	1330	0
274	20240118	160400	90272040	1330	1330	1330	1330	0
275	20240118	160300	90272040	1330	1330	1330	1330	0
276	20240118	160200	90272040	1330	1330	1330	1330	0
277	20240118	160100	90272040	1330	1330	1330	1330	0
278	20240118	160000	90272040	1330	1330	1330	1330	0
279	20240118	155900	90272040	1330	1330	1330	1330	0
280	20240118	155800	90272040	1330	1330	1330	1330	0
281	20240118	155700	90272040	1330	1330	1330	1330	0
282	20240118	155600	90272040	1330	1330	1330	1330	0
283	20240118	155500	90272040	1330	1330	1330	1330	0
284	20240118	155400	90272040	1330	1330	1330	1330	0
285	20240118	155300	90272040	1330	1330	1330	1330	0
286	20240118	155200	90272040	1330	1330	1330	1330	0
287	20240118	155100	90272040	1330	1330	1330	1330	0
288	20240118	155000	90272040	1330	1330	1330	1330	0
289	20240118	154900	90272040	1330	1330	1330	1330	0
290	20240118	154800	90272040	1330	1330	1330	1330	0
291	20240118	154700	90272040	1330	1330	1330	1330	0
292	20240118	154600	90272040	1330	1330	1330	1330	0
293	20240118	154500	90272040	1330	1330	1330	1330	0
294	20240118	154400	90272040	1330	1330	1330	1330	0
295	20240118	154300	90272040	1330	1330	1330	1330	0
296	20240118	154200	90272040	1330	1330	1330	1330	0
297	20240118	154100	90272040	1330	1330	1330	1330	0
298	20240118	154000	90272040	1330	1330	1330	1330	0
299	20240118	153900	90272040	1330	1330	1330	1330	0
300	20240118	153800	90272040	1330	1330	1330	1330	0
301	20240118	153700	90272040	1330	1330	1330	1330	0
302	20240118	153600	90272040	1330	1330	1330	1330	463
303	20240118	153500	90272040	1330	1330	1330	1330	0
304	20240118	153400	90272040	1330	1330	1330	1330	0
305	20240118	153300	90272040	1330	1330	1330	1330	0
306	20240118	153200	90272040	1330	1330	1330	1330	0
307	20240118	153100	90272040	1330	1330	1330	1330	0
308	20240118	153000	90272040	1330	1330	1330	1330	463
309	20240118	152900	89656250	1335	1335	1335	1335	0
310	20240118	152800	89656250	1335	1335	1335	1335	0
311	20240118	152700	89656250	1335	1335	1335	1335	0
312	20240118	152600	89656250	1335	1335	1335	1335	0
313	20240118	152500	89656250	1335	1335	1335	1335	0
314	20240118	152400	89656250	1335	1335	1335	1335	0
315	20240118	152300	89656250	1335	1335	1335	1335	0
316	20240118	152200	89656250	1335	1335	1335	1335	0
317	20240118	152100	89656250	1335	1335	1335	1335	0
318	20240118	152000	89656250	1335	1335	1335	1335	0
319	20240118	151900	89656250	1335	1328	1335	1328	1400
320	20240118	151800	87792930	1328	1328	1328	1328	0
321	20240118	151700	87792930	1328	1323	1328	1321	311
322	20240118	151600	87381449	1323	1323	1323	1323	120
323	20240118	151500	87222689	1331	1331	1331	1331	0
324	20240118	151400	87222689	1331	1331	1331	1331	0
325	20240118	151300	87222689	1331	1331	1331	1331	0
326	20240118	151200	87222689	1331	1331	1331	1331	0
327	20240118	151100	87222689	1331	1331	1331	1331	0
328	20240118	151000	87222689	1331	1331	1331	1331	0
329	20240118	150900	87222689	1331	1319	1331	1318	520
330	20240118	150800	86536973	1333	1330	1333	1315	13297
331	20240118	150700	69009409	1330	1330	1330	1330	0
332	20240118	150600	69009409	1330	1330	1330	1330	0
333	20240118	150500	69009409	1330	1330	1330	1330	0
334	20240118	150400	69009409	1330	1330	1330	1330	0
335	20240118	150300	69009409	1330	1330	1330	1330	0
336	20240118	150200	69009409	1330	1330	1330	1330	30
337	20240118	150100	68969509	1330	1330	1330	1330	0
338	20240118	150000	68969509	1330	1330	1330	1330	0
339	20240118	145900	68969509	1330	1330	1330	1330	143
340	20240118	145800	68779319	1330	1330	1330	1330	20
341	20240118	145700	68752719	1330	1330	1330	1330	0
342	20240118	145600	68752719	1330	1330	1330	1330	0
343	20240118	145500	68752719	1330	1330	1330	1330	0
344	20240118	145400	68752719	1330	1330	1330	1330	0
345	20240118	145300	68752719	1330	1330	1330	1330	0
346	20240118	145200	68752719	1330	1330	1330	1330	0
347	20240118	145100	68752719	1330	1330	1330	1330	0
348	20240118	145000	68752719	1330	1330	1330	1330	500
349	20240118	144900	68087719	1330	1330	1330	1330	0
350	20240118	144800	68087719	1330	1330	1330	1330	0
351	20240118	144700	68087719	1330	1330	1330	1330	0
352	20240118	144600	68087719	1330	1330	1330	1330	0
353	20240118	144500	68087719	1330	1330	1330	1330	0
354	20240118	144400	68087719	1330	1330	1330	1330	20
355	20240118	144300	68061119	1328	1328	1328	1328	0
356	20240118	144200	68061119	1328	1328	1328	1328	0
357	20240118	144100	68061119	1328	1328	1328	1328	0
358	20240118	144000	68061119	1328	1328	1328	1328	200
359	20240118	143900	67795519	1328	1328	1328	1328	1115
360	20240118	143800	66314799	1328	1328	1328	1328	10
361	20240118	143700	66301519	1330	1328	1330	1328	144
362	20240118	143600	66110047	1328	1328	1328	1328	3
363	20240118	143500	66106063	1328	1328	1328	1328	46
364	20240118	143400	66044975	1318	1322	1322	1318	320
365	20240118	143300	65622311	1329	1329	1329	1329	0
366	20240118	143200	65622311	1329	1329	1329	1329	695
367	20240118	143100	64698656	1329	1329	1329	1329	105
368	20240118	143000	64559111	1330	1330	1330	1330	0
369	20240118	142900	64559111	1330	1330	1330	1330	0
370	20240118	142800	64559111	1330	1327	1330	1327	20
371	20240118	142700	64532559	1328	1328	1328	1328	0
372	20240118	142600	64532559	1328	1328	1328	1328	0
373	20240118	142500	64532559	1328	1328	1328	1328	0
374	20240118	142400	64532559	1328	1328	1328	1328	0
375	20240118	142300	64532559	1328	1328	1328	1328	0
376	20240118	142200	64532559	1328	1328	1328	1328	100
377	20240118	142100	64399759	1330	1330	1330	1330	0
378	20240118	142000	64399759	1330	1329	1330	1329	100
379	20240118	141900	64266762	1330	1330	1330	1330	0
380	20240118	141800	64266762	1330	1330	1330	1330	0
381	20240118	141700	64266762	1330	1330	1330	1330	0
382	20240118	141600	64266762	1330	1330	1330	1330	0
383	20240118	141500	64266762	1330	1330	1330	1330	0
384	20240118	141400	64266762	1330	1330	1330	1330	0
385	20240118	141300	64266762	1330	1330	1330	1330	0
386	20240118	141200	64266762	1330	1330	1330	1330	0
387	20240118	141100	64266762	1330	1330	1330	1330	50
388	20240118	141000	64200262	1330	1330	1330	1330	0
389	20240118	140900	64200262	1330	1330	1330	1330	0
390	20240118	140800	64200262	1330	1330	1330	1330	0
391	20240118	140700	64200262	1330	1329	1330	1329	10
392	20240118	140600	64186970	1330	1330	1330	1330	0
393	20240118	140500	64186970	1330	1330	1330	1330	0
394	20240118	140400	64186970	1330	1330	1330	1330	0
395	20240118	140300	64186970	1330	1329	1330	1329	121
396	20240118	140200	64026151	1329	1329	1329	1329	2
397	20240118	140100	64023493	1329	1329	1329	1329	1
398	20240118	140000	64022164	1329	1329	1329	1329	0
399	20240118	135900	64022164	1329	1327	1329	1327	100
400	20240118	135800	63889342	1329	1325	1329	1325	550
401	20240118	135700	63160390	1328	1328	1328	1328	0
402	20240118	135600	63160390	1328	1328	1328	1328	0
403	20240118	135500	63160390	1328	1328	1328	1328	1500
404	20240118	135400	61168390	1330	1330	1330	1330	0
405	20240118	135300	61168390	1330	1330	1330	1330	0
406	20240118	135200	61168390	1330	1330	1330	1330	0
407	20240118	135100	61168390	1330	1322	1330	1322	300
408	20240118	135000	60770546	1316	1327	1329	1316	1800
409	20240118	134900	58382567	1332	1326	1332	1326	200
410	20240118	134800	58116967	1315	1315	1315	1315	0
411	20240118	134700	58116967	1315	1315	1315	1315	0
412	20240118	134600	58116967	1315	1315	1315	1315	0
413	20240118	134500	58116967	1315	1315	1315	1315	1
414	20240118	134400	58115652	1333	1333	1333	1333	0
415	20240118	134300	58115652	1333	1333	1333	1333	0
416	20240118	134200	58115652	1333	1333	1333	1333	0
417	20240118	134100	58115652	1333	1333	1333	1333	0
418	20240118	134000	58115652	1333	1333	1333	1333	0
419	20240118	133900	58115652	1333	1324	1333	1324	300
420	20240118	133800	57717536	1327	1327	1327	1327	0
421	20240118	133700	57717536	1327	1327	1327	1327	10
422	20240118	133600	57704266	1335	1328	1335	1328	1003
423	20240118	133500	56368277	1310	1329	1329	1310	956
424	20240118	133400	55101150	1334	1334	1334	1334	0
425	20240118	133300	55101150	1334	1334	1334	1334	0
426	20240118	133200	55101150	1334	1328	1334	1328	700
427	20240118	133100	54169208	1328	1328	1328	1328	1
428	20240118	133000	54167880	1335	1335	1335	1335	0
429	20240118	132900	54167880	1335	1330	1335	1330	1000
430	20240118	132800	52834285	1335	1330	1335	1330	1000
431	20240118	132700	51501118	1335	1333	1335	1333	1277
432	20240118	132600	49796461	1340	1340	1340	1340	0
433	20240118	132500	49796461	1340	1301	1340	1300	5754
434	20240118	132400	42227657	1303	1324	1324	1303	1999
435	20240118	132300	39602181	1249	1249	1249	1249	0
436	20240118	132200	39602181	1249	1323	1323	1249	11432
437	20240118	132100	24727479	1325	1325	1325	1325	1
438	20240118	132000	24726154	1325	1325	1325	1325	0
439	20240118	131900	24726154	1325	1325	1325	1325	0
440	20240118	131800	24726154	1325	1325	1325	1325	0
441	20240118	131700	24726154	1325	1325	1325	1325	0
442	20240118	131600	24726154	1325	1326	1326	1325	14
443	20240118	131500	24707594	1326	1326	1326	1326	30
444	20240118	131400	24667814	1327	1327	1327	1327	0
445	20240118	131300	24667814	1327	1327	1327	1327	1
446	20240118	131200	24666487	1320	1320	1320	1320	0
447	20240118	131100	24666487	1320	1332	1332	1320	501
448	20240118	131000	24005135	1320	1332	1332	1320	405
449	20240118	130900	23469315	1326	1326	1326	1326	0
450	20240118	130800	23469315	1326	1326	1326	1326	0
451	20240118	130700	23469315	1326	1332	1332	1326	90
452	20240118	130600	23349495	1332	1332	1332	1332	0
453	20240118	130500	23349495	1332	1332	1332	1332	0
454	20240118	130400	23349495	1332	1332	1332	1332	0
455	20240118	130300	23349495	1332	1332	1332	1332	0
456	20240118	130200	23349495	1332	1332	1332	1332	0
457	20240118	130100	23349495	1332	1332	1332	1332	0
458	20240118	130000	23349495	1332	1332	1332	1332	0
459	20240118	125900	23349495	1332	1332	1332	1332	2
460	20240118	125800	23346831	1335	1335	1335	1335	0
461	20240118	125700	23346831	1335	1335	1335	1335	0
462	20240118	125600	23346831	1335	1335	1335	1335	0
463	20240118	125500	23346831	1335	1335	1335	1335	0
464	20240118	125400	23346831	1335	1335	1335	1335	0
465	20240118	125300	23346831	1335	1335	1335	1335	0
466	20240118	125200	23346831	1335	1335	1335	1335	0
467	20240118	125100	23346831	1335	1335	1335	1335	0
468	20240118	125000	23346831	1335	1335	1335	1335	0
469	20240118	124900	23346831	1335	1335	1335	1335	0
470	20240118	124800	23346831	1335	1335	1335	1335	0
471	20240118	124700	23346831	1335	1335	1335	1335	0
472	20240118	124600	23346831	1335	1335	1335	1335	0
473	20240118	124500	23346831	1335	1335	1335	1335	0
474	20240118	124400	23346831	1335	1335	1335	1335	0
475	20240118	124300	23346831	1335	1335	1335	1335	0
476	20240118	124200	23346831	1335	1335	1335	1335	0
477	20240118	124100	23346831	1335	1335	1335	1335	1
478	20240118	124000	23345496	1323	1324	1324	1323	492
479	20240118	123900	22694426	1324	1336	1336	1324	1100
480	20240118	123800	21231147	1336	1336	1336	1336	0
481	20240118	123700	21231147	1336	1336	1336	1336	14
482	20240118	123600	21212443	1336	1338	1338	1336	210
483	20240118	123500	20931583	1340	1340	1340	1340	0
484	20240118	123400	20931583	1340	1340	1340	1340	0
485	20240118	123300	20931583	1340	1340	1340	1340	0
486	20240118	123200	20931583	1340	1340	1340	1340	0
487	20240118	123100	20931583	1340	1338	1340	1338	200
488	20240118	123000	20663709	1341	1341	1341	1341	0
489	20240118	122900	20663709	1341	1334	1341	1323	1050
490	20240118	122800	19270008	1341	1341	1341	1341	0
491	20240118	122700	19270008	1341	1341	1341	1341	0
492	20240118	122600	19270008	1341	1341	1341	1341	0
493	20240118	122500	19270008	1341	1341	1341	1341	0
494	20240118	122400	19270008	1341	1341	1341	1341	0
495	20240118	122300	19270008	1341	1341	1341	1341	0
496	20240118	122200	19270008	1341	1334	1341	1334	33
497	20240118	122100	19225893	1334	1334	1334	1334	0
498	20240118	122000	19225893	1334	1334	1334	1334	0
499	20240118	121900	19225893	1334	1334	1334	1334	0
500	20240118	121800	19225893	1334	1334	1334	1334	0
501	20240118	121700	19225893	1334	1334	1334	1334	0
502	20240118	121600	19225893	1334	1334	1334	1334	194
503	20240118	121500	18967097	1341	1340	1341	1340	10
504	20240118	121400	18953696	1340	1340	1340	1340	0
505	20240118	121300	18953696	1340	1340	1340	1340	0
506	20240118	121200	18953696	1340	1340	1340	1340	0
507	20240118	121100	18953696	1340	1340	1340	1340	0
508	20240118	121000	18953696	1340	1340	1340	1340	0
509	20240118	120900	18953696	1340	1340	1340	1340	0
510	20240118	120800	18953696	1340	1340	1340	1340	0
511	20240118	120700	18953696	1340	1340	1340	1340	0
512	20240118	120600	18953696	1340	1340	1340	1340	0
513	20240118	120500	18953696	1340	1340	1340	1340	0
514	20240118	120400	18953696	1340	1340	1340	1340	0
515	20240118	120300	18953696	1340	1340	1340	1340	0
516	20240118	120200	18953696	1340	1340	1340	1340	0
517	20240118	120100	18953696	1340	1340	1340	1340	1
518	20240118	120000	18952356	1341	1341	1341	1341	0
519	20240118	115900	18952356	1341	1341	1341	1341	0
520	20240118	115800	18952356	1341	1341	1341	1341	0
521	20240118	115700	18952356	1341	1341	1341	1341	0
522	20240118	115600	18952356	1341	1341	1341	1341	0
523	20240118	115500	18952356	1341	1341	1341	1341	0
524	20240118	115400	18952356	1341	1341	1341	1341	0
525	20240118	115300	18952356	1341	1341	1341	1341	0
526	20240118	115200	18952356	1341	1341	1341	1341	0
527	20240118	115100	18952356	1341	1341	1341	1341	0
528	20240118	115000	18952356	1341	1341	1341	1341	0
529	20240118	114900	18952356	1341	1341	1341	1341	0
530	20240118	114800	18952356	1341	1341	1341	1341	0
531	20240118	114700	18952356	1341	1341	1341	1341	5
532	20240118	114600	18945651	1341	1341	1341	1341	0
533	20240118	114500	18945651	1341	1341	1341	1341	0
534	20240118	114400	18945651	1341	1341	1341	1341	0
535	20240118	114300	18945651	1341	1341	1341	1341	0
536	20240118	114200	18945651	1341	1341	1341	1341	0
537	20240118	114100	18945651	1341	1341	1341	1341	3
538	20240118	114000	18941628	1341	1341	1341	1341	0
539	20240118	113900	18941628	1341	1341	1341	1341	1
540	20240118	113800	18940287	1342	1342	1342	1342	0
541	20240118	113700	18940287	1342	1342	1342	1342	0
542	20240118	113600	18940287	1342	1342	1342	1342	0
543	20240118	113500	18940287	1342	1342	1342	1342	0
544	20240118	113400	18940287	1342	1342	1342	1342	0
545	20240118	113300	18940287	1342	1342	1342	1342	0
546	20240118	113200	18940287	1342	1342	1342	1342	0
547	20240118	113100	18940287	1342	1340	1342	1339	56
548	20240118	113000	18865206	1341	1339	1342	1339	171
549	20240118	112900	18635990	1345	1345	1345	1345	0
550	20240118	112800	18635990	1345	1345	1345	1345	0
551	20240118	112700	18635990	1345	1345	1345	1345	0
552	20240118	112600	18635990	1345	1333	1345	1333	25
553	20240118	112500	18602653	1333	1333	1333	1333	204
554	20240118	112400	18330721	1333	1333	1333	1333	0
555	20240118	112300	18330721	1333	1333	1333	1333	12
556	20240118	112200	18314725	1333	1348	1348	1320	2668
557	20240118	112100	14764407	1349	1349	1349	1349	1
558	20240118	112000	14763058	1352	1344	1352	1344	128
559	20240118	111900	14590900	1352	1352	1352	1352	0
560	20240118	111800	14590900	1352	1352	1352	1352	10
561	20240118	111700	14577380	1345	1345	1345	1345	0
562	20240118	111600	14577380	1345	1345	1345	1345	1
563	20240118	111500	14576035	1352	1352	1352	1352	0
564	20240118	111400	14576035	1352	1352	1352	1352	0
565	20240118	111300	14576035	1352	1352	1352	1352	0
566	20240118	111200	14576035	1352	1351	1352	1351	10
567	20240118	111100	14562517	1355	1355	1355	1355	0
568	20240118	111000	14562517	1355	1355	1355	1355	0
569	20240118	110900	14562517	1355	1355	1355	1355	0
570	20240118	110800	14562517	1355	1354	1355	1354	7
571	20240118	110700	14553037	1355	1350	1356	1350	32
572	20240118	110600	14509764	1356	1356	1356	1356	0
573	20240118	110500	14509764	1356	1350	1356	1348	114
574	20240118	110400	14355336	1355	1355	1355	1355	0
575	20240118	110300	14355336	1355	1351	1355	1351	8
576	20240118	110200	14344520	1355	1355	1355	1355	0
577	20240118	110100	14344520	1355	1352	1355	1352	10
578	20240118	110000	14330987	1355	1355	1355	1355	0
579	20240118	105900	14330987	1355	1355	1355	1355	0
580	20240118	105800	14330987	1355	1355	1355	1355	0
581	20240118	105700	14330987	1355	1355	1355	1355	0
582	20240118	105600	14330987	1355	1355	1355	1355	0
583	20240118	105500	14330987	1355	1355	1355	1355	0
584	20240118	105400	14330987	1355	1345	1355	1345	60
585	20240118	105300	14250067	1355	1355	1355	1355	0
586	20240118	105200	14250067	1355	1355	1355	1355	0
587	20240118	105100	14250067	1355	1346	1355	1346	600
588	20240118	105000	13441046	1346	1344	1346	1344	250
589	20240118	104900	13104914	1344	1344	1344	1344	0
590	20240118	104800	13104914	1344	1344	1344	1344	2
591	20240118	104700	13102226	1342	1342	1342	1342	773
592	20240118	104600	12064860	1346	1342	1346	1342	454
593	20240118	104500	11454406	1346	1337	1346	1337	1413
594	20240118	104400	9558655	1341	1341	1341	1341	0
595	20240118	104300	9558655	1341	1338	1341	1338	300
596	20240118	104200	9156857	1341	1341	1341	1341	0
597	20240118	104100	9156857	1341	1341	1341	1341	0
598	20240118	104000	9156857	1341	1341	1341	1341	0
599	20240118	103900	9156857	1341	1336	1341	1336	140
600	20240118	103800	8969433	1339	1337	1339	1337	150
601	20240118	103700	8768697	1341	1339	1341	1339	30
602	20240118	103600	8728521	1339	1339	1339	1339	10
603	20240118	103500	8715131	1341	1341	1341	1341	0
604	20240118	103400	8715131	1341	1341	1341	1341	0
605	20240118	103300	8715131	1341	1341	1341	1341	0
606	20240118	103200	8715131	1341	1333	1341	1330	264
607	20240118	103100	8363174	1341	1341	1341	1341	0
608	20240118	103000	8363174	1341	1341	1341	1341	0
609	20240118	102900	8363174	1341	1341	1341	1341	0
610	20240118	102800	8363174	1341	1341	1341	1341	0
611	20240118	102700	8363174	1341	1341	1341	1341	0
612	20240118	102600	8363174	1341	1341	1341	1341	0
613	20240118	102500	8363174	1341	1341	1341	1341	0
614	20240118	102400	8363174	1341	1341	1341	1341	0
615	20240118	102300	8363174	1341	1341	1341	1341	0
616	20240118	102200	8363174	1341	1341	1341	1341	0
617	20240118	102100	8363174	1341	1341	1341	1341	5
618	20240118	102000	8356469	1341	1341	1341	1341	0
619	20240118	101900	8356469	1341	1341	1341	1341	30
620	20240118	101800	8316239	1338	1338	1338	1338	0
621	20240118	101700	8316239	1338	1338	1338	1338	1094
622	20240118	101600	6852467	1339	1339	1339	1339	0
623	20240118	101500	6852467	1339	1339	1339	1339	0
624	20240118	101400	6852467	1339	1339	1339	1339	10
625	20240118	101300	6839077	1342	1342	1342	1342	0
626	20240118	101200	6839077	1342	1342	1342	1342	0
627	20240118	101100	6839077	1342	1342	1342	1342	0
628	20240118	101000	6839077	1342	1342	1342	1342	0
629	20240118	100900	6839077	1342	1338	1342	1338	847
630	20240118	100800	5703811	1338	1337	1338	1337	827
631	20240118	100700	4597347	1338	1338	1338	1338	44
632	20240118	100600	4538475	1339	1338	1339	1338	24
633	20240118	100500	4506343	1338	1338	1338	1338	2
634	20240118	100400	4503667	1338	1338	1338	1338	3
635	20240118	100300	4499653	1338	1338	1338	1338	3
636	20240118	100200	4495639	1338	1338	1338	1338	19
637	20240118	100100	4470217	1338	1338	1338	1338	6
638	20240118	100000	4462189	1339	1338	1339	1338	39
639	20240118	095900	4410005	1338	1338	1338	1338	0
640	20240118	095800	4410005	1338	1338	1338	1338	0
641	20240118	095700	4410005	1338	1338	1338	1338	0
642	20240118	095600	4410005	1338	1338	1338	1338	0
643	20240118	095500	4410005	1338	1334	1338	1334	5
644	20240118	095400	4403327	1338	1334	1338	1334	50
645	20240118	095300	4336553	1334	1334	1334	1334	0
646	20240118	095200	4336553	1334	1334	1334	1334	0
647	20240118	095100	4336553	1334	1334	1334	1334	1
648	20240118	095000	4335219	1334	1334	1334	1334	0
649	20240118	094900	4335219	1334	1334	1334	1334	100
650	20240118	094800	4201819	1334	1334	1334	1334	0
651	20240118	094700	4201819	1334	1334	1334	1334	0
652	20240118	094600	4201819	1334	1332	1334	1331	31
653	20240118	094500	4160532	1332	1332	1332	1332	100
654	20240118	094400	4027332	1337	1335	1337	1335	20
655	20240118	094300	4000624	1332	1332	1332	1332	1000
656	20240118	094200	2668624	1337	1337	1337	1337	0
657	20240118	094100	2668624	1337	1336	1337	1336	20
658	20240118	094000	2641901	1336	1336	1336	1336	0
659	20240118	093900	2641901	1336	1336	1336	1336	0
660	20240118	093800	2641901	1336	1336	1336	1336	0
661	20240118	093700	2641901	1336	1336	1336	1336	10
662	20240118	093600	2628541	1342	1342	1342	1342	0
663	20240118	093500	2628541	1342	1342	1342	1342	0
664	20240118	093400	2628541	1342	1342	1342	1342	0
665	20240118	093300	2628541	1342	1342	1342	1342	0
666	20240118	093200	2628541	1342	1342	1342	1342	0
667	20240118	093100	2628541	1342	1342	1342	1342	0
668	20240118	093000	2628541	1342	1339	1342	1339	418
669	20240118	092900	2067737	1342	1334	1342	1333	127
670	20240118	092800	1897977	1330	1329	1330	1329	266
671	20240118	092700	1544198	1330	1329	1330	1329	24
672	20240118	092600	1512290	1325	1326	1326	1325	2
673	20240118	092500	1509639	1330	1326	1330	1325	110
674	20240118	092400	1363648	1328	1328	1328	1328	0
675	20240118	092300	1363648	1328	1325	1328	1325	21
676	20240118	092200	1335763	1328	1328	1328	1328	10
677	20240118	092100	1322483	1330	1329	1330	1329	7
678	20240118	092000	1313179	1328	1330	1330	1328	147
679	20240118	091900	1117757	1337	1337	1337	1337	0
680	20240118	091800	1117757	1337	1337	1337	1330	20
681	20240118	091700	1091058	1340	1340	1340	1340	5
682	20240118	091600	1084358	1344	1328	1344	1328	36
683	20240118	091500	1036314	1328	1328	1328	1328	8
684	20240118	091400	1025690	1328	1322	1328	1322	38
685	20240118	091300	975442	1325	1325	1325	1325	50
686	20240118	091200	909192	1329	1329	1329	1329	0
687	20240118	091100	909192	1329	1328	1329	1327	33
688	20240118	091000	865361	1328	1323	1328	1322	152
689	20240118	090900	664355	1329	1329	1329	1329	0
690	20240118	090800	664355	1329	1325	1329	1325	61
691	20240118	090700	583498	1329	1330	1330	1329	145
692	20240118	090600	390735	1337	1337	1337	1337	46
693	20240118	090500	329233	1335	1335	1335	1335	8
694	20240118	090400	318553	1346	1346	1346	1346	0
695	20240118	090300	318553	1346	1331	1346	1329	169
696	20240118	090200	91488	1346	1346	1346	1346	0
697	20240118	090100	91488	1346	1338	1346	1338	10
698	20240118	090000	78068	1346	1346	1346	1346	58