KissMeData/037400/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192100	111671528	1761	1761	1761	1761	302
3	20240118	192000	111671528	1761	1761	1761	1761	0
4	20240118	191900	111671528	1761	1761	1761	1761	0
5	20240118	191800	111671528	1761	1761	1761	1761	0
6	20240118	191700	111671528	1761	1761	1761	1761	0
7	20240118	191600	111671528	1761	1761	1761	1761	0
8	20240118	191500	111671528	1761	1761	1761	1761	0
9	20240118	191400	111671528	1761	1761	1761	1761	0
10	20240118	191300	111671528	1761	1761	1761	1761	0
11	20240118	191200	111671528	1761	1761	1761	1761	0
12	20240118	191100	111671528	1761	1761	1761	1761	0
13	20240118	191000	111671528	1761	1761	1761	1761	0
14	20240118	190900	111671528	1761	1761	1761	1761	0
15	20240118	190800	111671528	1761	1761	1761	1761	0
16	20240118	190700	111671528	1761	1761	1761	1761	0
17	20240118	190600	111671528	1761	1761	1761	1761	0
18	20240118	190500	111671528	1761	1761	1761	1761	0
19	20240118	190400	111671528	1761	1761	1761	1761	0
20	20240118	190300	111671528	1761	1761	1761	1761	0
21	20240118	190200	111671528	1761	1761	1761	1761	0
22	20240118	190100	111671528	1761	1761	1761	1761	0
23	20240118	190000	111671528	1761	1761	1761	1761	0
24	20240118	185900	111671528	1761	1761	1761	1761	0
25	20240118	185800	111671528	1761	1761	1761	1761	0
26	20240118	185700	111671528	1761	1761	1761	1761	0
27	20240118	185600	111671528	1761	1761	1761	1761	0
28	20240118	185500	111671528	1761	1761	1761	1761	0
29	20240118	185400	111671528	1761	1761	1761	1761	0
30	20240118	185300	111671528	1761	1761	1761	1761	0
31	20240118	185200	111671528	1761	1761	1761	1761	0
32	20240118	185100	111671528	1761	1761	1761	1761	302
33	20240118	185000	111671528	1761	1761	1761	1761	0
34	20240118	184900	111671528	1761	1761	1761	1761	0
35	20240118	184800	111671528	1761	1761	1761	1761	0
36	20240118	184700	111671528	1761	1761	1761	1761	0
37	20240118	184600	111671528	1761	1761	1761	1761	0
38	20240118	184500	111671528	1761	1761	1761	1761	0
39	20240118	184400	111671528	1761	1761	1761	1761	0
40	20240118	184300	111671528	1761	1761	1761	1761	0
41	20240118	184200	111671528	1761	1761	1761	1761	0
42	20240118	184100	111671528	1761	1761	1761	1761	0
43	20240118	184000	111671528	1761	1761	1761	1761	0
44	20240118	183900	111671528	1761	1761	1761	1761	0
45	20240118	183800	111671528	1761	1761	1761	1761	0
46	20240118	183700	111671528	1761	1761	1761	1761	0
47	20240118	183600	111671528	1761	1761	1761	1761	0
48	20240118	183500	111671528	1761	1761	1761	1761	0
49	20240118	183400	111671528	1761	1761	1761	1761	0
50	20240118	183300	111671528	1761	1761	1761	1761	0
51	20240118	183200	111671528	1761	1761	1761	1761	0
52	20240118	183100	111671528	1761	1761	1761	1761	0
53	20240118	183000	111671528	1761	1761	1761	1761	0
54	20240118	182900	111671528	1761	1761	1761	1761	0
55	20240118	182800	111671528	1761	1761	1761	1761	0
56	20240118	182700	111671528	1761	1761	1761	1761	0
57	20240118	182600	111671528	1761	1761	1761	1761	0
58	20240118	182500	111671528	1761	1761	1761	1761	0
59	20240118	182400	111671528	1761	1761	1761	1761	0
60	20240118	182300	111671528	1761	1761	1761	1761	0
61	20240118	182200	111671528	1761	1761	1761	1761	0
62	20240118	182100	111671528	1761	1761	1761	1761	302
63	20240118	182000	111671528	1761	1761	1761	1761	0
64	20240118	181900	111671528	1761	1761	1761	1761	0
65	20240118	181800	111671528	1761	1761	1761	1761	0
66	20240118	181700	111671528	1761	1761	1761	1761	0
67	20240118	181600	111671528	1761	1761	1761	1761	0
68	20240118	181500	111671528	1761	1761	1761	1761	0
69	20240118	181400	111671528	1761	1761	1761	1761	0
70	20240118	181300	111671528	1761	1761	1761	1761	0
71	20240118	181200	111671528	1761	1761	1761	1761	0
72	20240118	181100	111671528	1761	1761	1761	1761	0
73	20240118	181000	111671528	1761	1761	1761	1761	0
74	20240118	180900	111671528	1761	1761	1761	1761	0
75	20240118	180800	111671528	1761	1761	1761	1761	0
76	20240118	180700	111671528	1761	1761	1761	1761	0
77	20240118	180600	111671528	1761	1761	1761	1761	0
78	20240118	180500	111671528	1761	1761	1761	1761	0
79	20240118	180400	111671528	1761	1761	1761	1761	0
80	20240118	180300	111671528	1761	1761	1761	1761	0
81	20240118	180200	111671528	1761	1761	1761	1761	0
82	20240118	180100	111671528	1761	1761	1761	1761	0
83	20240118	180000	111671528	1761	1761	1761	1761	0
84	20240118	175900	111671528	1761	1761	1761	1761	0
85	20240118	175800	111671528	1761	1761	1761	1761	0
86	20240118	175700	111671528	1761	1761	1761	1761	0
87	20240118	175600	111671528	1761	1761	1761	1761	0
88	20240118	175500	111671528	1761	1761	1761	1761	0
89	20240118	175400	111671528	1761	1761	1761	1761	0
90	20240118	175300	111671528	1761	1761	1761	1761	0
91	20240118	175200	111671528	1761	1761	1761	1761	0
92	20240118	175100	111671528	1761	1761	1761	1761	302
93	20240118	175000	111671528	1761	1761	1761	1761	0
94	20240118	174900	111671528	1761	1761	1761	1761	0
95	20240118	174800	111671528	1761	1761	1761	1761	0
96	20240118	174700	111671528	1761	1761	1761	1761	0
97	20240118	174600	111671528	1761	1761	1761	1761	0
98	20240118	174500	111671528	1761	1761	1761	1761	0
99	20240118	174400	111671528	1761	1761	1761	1761	0
100	20240118	174300	111671528	1761	1761	1761	1761	0
101	20240118	174200	111671528	1761	1761	1761	1761	0
102	20240118	174100	111671528	1761	1761	1761	1761	0
103	20240118	174000	111671528	1761	1761	1761	1761	0
104	20240118	173900	111671528	1761	1761	1761	1761	0
105	20240118	173800	111671528	1761	1761	1761	1761	0
106	20240118	173700	111671528	1761	1761	1761	1761	0
107	20240118	173600	111671528	1761	1761	1761	1761	0
108	20240118	173500	111671528	1761	1761	1761	1761	0
109	20240118	173400	111671528	1761	1761	1761	1761	0
110	20240118	173300	111671528	1761	1761	1761	1761	0
111	20240118	173200	111671528	1761	1761	1761	1761	0
112	20240118	173100	111671528	1761	1761	1761	1761	0
113	20240118	173000	111671528	1761	1761	1761	1761	0
114	20240118	172900	111671528	1761	1761	1761	1761	0
115	20240118	172800	111671528	1761	1761	1761	1761	0
116	20240118	172700	111671528	1761	1761	1761	1761	0
117	20240118	172600	111671528	1761	1761	1761	1761	0
118	20240118	172500	111671528	1761	1761	1761	1761	0
119	20240118	172400	111671528	1761	1761	1761	1761	0
120	20240118	172300	111671528	1761	1761	1761	1761	0
121	20240118	172200	111671528	1761	1761	1761	1761	0
122	20240118	172100	111671528	1761	1761	1761	1761	302
123	20240118	172000	111671528	1761	1761	1761	1761	0
124	20240118	171900	111671528	1761	1761	1761	1761	0
125	20240118	171800	111671528	1761	1761	1761	1761	0
126	20240118	171700	111671528	1761	1761	1761	1761	0
127	20240118	171600	111671528	1761	1761	1761	1761	0
128	20240118	171500	111671528	1761	1761	1761	1761	0
129	20240118	171400	111671528	1761	1761	1761	1761	0
130	20240118	171300	111671528	1761	1761	1761	1761	0
131	20240118	171200	111671528	1761	1761	1761	1761	0
132	20240118	171100	111671528	1761	1761	1761	1761	0
133	20240118	171000	111671528	1761	1761	1761	1761	0
134	20240118	170900	111671528	1761	1761	1761	1761	0
135	20240118	170800	111671528	1761	1761	1761	1761	0
136	20240118	170700	111671528	1761	1761	1761	1761	0
137	20240118	170600	111671528	1761	1761	1761	1761	0
138	20240118	170500	111671528	1761	1761	1761	1761	0
139	20240118	170400	111671528	1761	1761	1761	1761	0
140	20240118	170300	111671528	1761	1761	1761	1761	0
141	20240118	170200	111671528	1761	1761	1761	1761	0
142	20240118	170100	111671528	1761	1761	1761	1761	0
143	20240118	170000	111671528	1761	1761	1761	1761	0
144	20240118	165900	111671528	1761	1761	1761	1761	0
145	20240118	165800	111671528	1761	1761	1761	1761	0
146	20240118	165700	111671528	1761	1761	1761	1761	0
147	20240118	165600	111671528	1761	1761	1761	1761	0
148	20240118	165500	111671528	1761	1761	1761	1761	0
149	20240118	165400	111671528	1761	1761	1761	1761	0
150	20240118	165300	111671528	1761	1761	1761	1761	0
151	20240118	165200	111671528	1761	1761	1761	1761	0
152	20240118	165100	111671528	1761	1761	1761	1761	302
153	20240118	165000	111671528	1761	1761	1761	1761	0
154	20240118	164900	111671528	1761	1761	1761	1761	0
155	20240118	164800	111671528	1761	1761	1761	1761	0
156	20240118	164700	111671528	1761	1761	1761	1761	0
157	20240118	164600	111671528	1761	1761	1761	1761	0
158	20240118	164500	111671528	1761	1761	1761	1761	0
159	20240118	164400	111671528	1761	1761	1761	1761	0
160	20240118	164300	111671528	1761	1761	1761	1761	0
161	20240118	164200	111671528	1761	1761	1761	1761	0
162	20240118	164100	111671528	1761	1761	1761	1761	0
163	20240118	164000	111671528	1761	1761	1761	1761	0
164	20240118	163900	111671528	1761	1761	1761	1761	0
165	20240118	163800	111671528	1761	1761	1761	1761	0
166	20240118	163700	111671528	1761	1761	1761	1761	0
167	20240118	163600	111671528	1761	1761	1761	1761	0
168	20240118	163500	111671528	1761	1761	1761	1761	0
169	20240118	163400	111671528	1761	1761	1761	1761	0
170	20240118	163300	111671528	1761	1761	1761	1761	0
171	20240118	163200	111671528	1761	1761	1761	1761	0
172	20240118	163100	111671528	1761	1761	1761	1761	0
173	20240118	163000	111671528	1761	1761	1761	1761	0
174	20240118	162900	111671528	1761	1761	1761	1761	0
175	20240118	162800	111671528	1761	1761	1761	1761	0
176	20240118	162700	111671528	1761	1761	1761	1761	0
177	20240118	162600	111671528	1761	1761	1761	1761	0
178	20240118	162500	111671528	1761	1761	1761	1761	0
179	20240118	162400	111671528	1761	1761	1761	1761	0
180	20240118	162300	111671528	1761	1761	1761	1761	0
181	20240118	162200	111671528	1761	1761	1761	1761	0
182	20240118	162100	111671528	1761	1761	1761	1761	302
183	20240118	162000	111671528	1761	1761	1761	1761	0
184	20240118	161900	111671528	1761	1761	1761	1761	0
185	20240118	161800	111671528	1761	1761	1761	1761	0
186	20240118	161700	111671528	1761	1761	1761	1761	0
187	20240118	161600	111671528	1761	1761	1761	1761	0
188	20240118	161500	111671528	1761	1761	1761	1761	0
189	20240118	161400	111671528	1761	1761	1761	1761	0
190	20240118	161300	111671528	1761	1761	1761	1761	0
191	20240118	161200	111671528	1761	1761	1761	1761	0
192	20240118	161100	111671528	1761	1761	1761	1761	0
193	20240118	161000	111671528	1761	1761	1761	1761	0
194	20240118	160900	111671528	1761	1761	1761	1761	0
195	20240118	160800	111671528	1761	1761	1761	1761	0
196	20240118	160700	111671528	1761	1761	1761	1761	0
197	20240118	160600	111671528	1761	1761	1761	1761	0
198	20240118	160500	111671528	1761	1761	1761	1761	0
199	20240118	160400	111671528	1761	1761	1761	1761	0
200	20240118	160300	111671528	1761	1761	1761	1761	0
201	20240118	160200	111671528	1761	1761	1761	1761	0
202	20240118	160100	111671528	1761	1761	1761	1761	0
203	20240118	160000	111671528	1761	1761	1761	1761	0
204	20240118	155900	111671528	1761	1761	1761	1761	0
205	20240118	155800	111671528	1761	1761	1761	1761	0
206	20240118	155700	111671528	1761	1761	1761	1761	0
207	20240118	155600	111671528	1761	1761	1761	1761	0
208	20240118	155500	111671528	1761	1761	1761	1761	0
209	20240118	155400	111671528	1761	1761	1761	1761	0
210	20240118	155300	111671528	1761	1761	1761	1761	0
211	20240118	155200	111671528	1761	1761	1761	1761	0
212	20240118	155100	111671528	1761	1761	1761	1761	302
213	20240118	155000	111671528	1761	1761	1761	1761	0
214	20240118	154900	111671528	1761	1761	1761	1761	0
215	20240118	154800	111671528	1761	1761	1761	1761	0
216	20240118	154700	111671528	1761	1761	1761	1761	0
217	20240118	154600	111671528	1761	1761	1761	1761	0
218	20240118	154500	111671528	1761	1761	1761	1761	0
219	20240118	154400	111671528	1761	1761	1761	1761	0
220	20240118	154300	111671528	1761	1761	1761	1761	0
221	20240118	154200	111671528	1761	1761	1761	1761	0
222	20240118	154100	111671528	1761	1761	1761	1761	0
223	20240118	154000	111671528	1761	1761	1761	1761	0
224	20240118	153900	111671528	1761	1761	1761	1761	0
225	20240118	153800	111671528	1761	1761	1761	1761	0
226	20240118	153700	111671528	1761	1761	1761	1761	0
227	20240118	153600	111671528	1761	1761	1761	1761	0
228	20240118	153500	111671528	1761	1761	1761	1761	0
229	20240118	153400	111671528	1761	1761	1761	1761	0
230	20240118	153300	111671528	1761	1761	1761	1761	0
231	20240118	153200	111671528	1761	1761	1761	1761	0
232	20240118	153100	111671528	1761	1761	1761	1761	0
233	20240118	153000	111671528	1761	1761	1761	1761	302
234	20240118	152900	111139706	1761	1761	1761	1761	0
235	20240118	152800	111139706	1761	1761	1761	1761	0
236	20240118	152700	111139706	1761	1761	1761	1761	0
237	20240118	152600	111139706	1761	1761	1761	1761	0
238	20240118	152500	111139706	1761	1761	1761	1761	0
239	20240118	152400	111139706	1761	1761	1761	1761	0
240	20240118	152300	111139706	1761	1761	1761	1761	0
241	20240118	152200	111139706	1761	1761	1761	1761	0
242	20240118	152100	111139706	1761	1761	1761	1761	0
243	20240118	152000	111139706	1761	1761	1761	1761	0
244	20240118	151900	111139706	1761	1761	1761	1761	0
245	20240118	151800	111139706	1761	1761	1761	1761	0
246	20240118	151700	111139706	1761	1762	1762	1761	984
247	20240118	151600	109406673	1762	1762	1762	1762	0
248	20240118	151500	109406673	1762	1762	1762	1762	0
249	20240118	151400	109406673	1762	1762	1762	1762	0
250	20240118	151300	109406673	1762	1762	1762	1762	199
251	20240118	151200	109056035	1762	1762	1762	1762	1
252	20240118	151100	109054273	1763	1763	1763	1763	20
253	20240118	151000	109019013	1763	1763	1763	1763	0
254	20240118	150900	109019013	1763	1763	1763	1763	12
255	20240118	150800	108997857	1762	1762	1762	1762	0
256	20240118	150700	108997857	1762	1762	1762	1762	1
257	20240118	150600	108996095	1762	1762	1762	1762	0
258	20240118	150500	108996095	1762	1762	1762	1762	0
259	20240118	150400	108996095	1762	1762	1762	1762	0
260	20240118	150300	108996095	1762	1762	1762	1762	0
261	20240118	150200	108996095	1762	1762	1762	1762	1
262	20240118	150100	108994333	1762	1762	1762	1762	0
263	20240118	150000	108994333	1762	1762	1762	1762	0
264	20240118	145900	108994333	1762	1762	1762	1762	0
265	20240118	145800	108994333	1762	1762	1762	1762	0
266	20240118	145700	108994333	1762	1762	1762	1762	1
267	20240118	145600	108992571	1762	1762	1762	1762	0
268	20240118	145500	108992571	1762	1762	1762	1762	0
269	20240118	145400	108992571	1762	1762	1762	1762	0
270	20240118	145300	108992571	1762	1762	1762	1762	0
271	20240118	145200	108992571	1762	1762	1762	1762	1
272	20240118	145100	108990809	1768	1768	1768	1768	0
273	20240118	145000	108990809	1768	1768	1768	1768	86
274	20240118	144900	108838761	1762	1762	1762	1762	0
275	20240118	144800	108838761	1762	1762	1762	1762	0
276	20240118	144700	108838761	1762	1762	1762	1762	1
277	20240118	144600	108836999	1762	1766	1766	1762	199
278	20240118	144500	108485889	1766	1766	1766	1766	0
279	20240118	144400	108485889	1766	1766	1766	1766	0
280	20240118	144300	108485889	1766	1766	1766	1766	0
281	20240118	144200	108485889	1766	1766	1766	1766	0
282	20240118	144100	108485889	1766	1766	1766	1766	1
283	20240118	144000	108484123	1768	1768	1768	1768	0
284	20240118	143900	108484123	1768	1768	1768	1768	28
285	20240118	143800	108434619	1766	1766	1766	1766	0
286	20240118	143700	108434619	1766	1766	1766	1766	0
287	20240118	143600	108434619	1766	1766	1766	1766	1
288	20240118	143500	108432853	1766	1766	1766	1766	0
289	20240118	143400	108432853	1766	1766	1766	1766	0
290	20240118	143300	108432853	1766	1766	1766	1766	21
291	20240118	143200	108395767	1766	1766	1766	1766	0
292	20240118	143100	108395767	1766	1766	1766	1766	1
293	20240118	143000	108394001	1768	1768	1768	1768	0
294	20240118	142900	108394001	1768	1768	1768	1768	0
295	20240118	142800	108394001	1768	1768	1768	1768	0
296	20240118	142700	108394001	1768	1768	1768	1768	0
297	20240118	142600	108394001	1768	1768	1768	1767	4
298	20240118	142500	108386930	1768	1768	1768	1768	0
299	20240118	142400	108386930	1768	1767	1768	1767	34
300	20240118	142300	108326828	1766	1766	1766	1766	0
301	20240118	142200	108326828	1766	1766	1766	1766	0
302	20240118	142100	108326828	1766	1766	1766	1766	1
303	20240118	142000	108325062	1766	1766	1766	1766	0
304	20240118	141900	108325062	1766	1766	1766	1766	0
305	20240118	141800	108325062	1766	1766	1766	1766	0
306	20240118	141700	108325062	1766	1766	1766	1766	0
307	20240118	141600	108325062	1766	1765	1766	1765	5
308	20240118	141500	108316233	1765	1765	1765	1765	0
309	20240118	141400	108316233	1765	1765	1765	1765	0
310	20240118	141300	108316233	1765	1765	1765	1765	0
311	20240118	141200	108316233	1765	1765	1765	1765	0
312	20240118	141100	108316233	1765	1765	1765	1765	1
313	20240118	141000	108314468	1765	1765	1765	1765	0
314	20240118	140900	108314468	1765	1765	1765	1765	0
315	20240118	140800	108314468	1765	1765	1765	1765	0
316	20240118	140700	108314468	1765	1765	1765	1765	0
317	20240118	140600	108314468	1765	1765	1765	1765	1
318	20240118	140500	108312703	1765	1765	1765	1765	1
319	20240118	140400	108310938	1764	1764	1764	1764	0
320	20240118	140300	108310938	1764	1764	1764	1764	0
321	20240118	140200	108310938	1764	1764	1764	1764	0
322	20240118	140100	108310938	1764	1764	1764	1764	75
323	20240118	140000	108178638	1762	1761	1763	1761	1230
324	20240118	135900	106012315	1761	1761	1761	1761	500
325	20240118	135800	105131815	1761	1761	1761	1761	2426
326	20240118	135700	100859629	1761	1761	1761	1761	0
327	20240118	135600	100859629	1761	1761	1761	1761	0
328	20240118	135500	100859629	1761	1761	1761	1761	1
329	20240118	135400	100857868	1768	1762	1768	1761	678
330	20240118	135300	99663563	1769	1769	1769	1769	0
331	20240118	135200	99663563	1769	1763	1769	1763	10
332	20240118	135100	99645912	1762	1762	1762	1762	0
333	20240118	135000	99645912	1762	1762	1762	1762	1
334	20240118	134900	99644150	1770	1767	1770	1761	572
335	20240118	134800	98635831	1768	1768	1768	1768	0
336	20240118	134700	98635831	1768	1768	1768	1768	0
337	20240118	134600	98635831	1768	1768	1768	1768	10
338	20240118	134500	98618151	1769	1766	1770	1766	21
339	20240118	134400	98580995	1767	1767	1767	1767	0
340	20240118	134300	98580995	1767	1767	1767	1767	0
341	20240118	134200	98580995	1767	1767	1767	1767	0
342	20240118	134100	98580995	1767	1767	1767	1767	25
343	20240118	134000	98536820	1768	1770	1770	1768	78
344	20240118	133900	98398835	1770	1770	1770	1770	55
345	20240118	133800	98301485	1770	1770	1770	1770	0
346	20240118	133700	98301485	1770	1770	1770	1770	0
347	20240118	133600	98301485	1770	1770	1770	1770	282
348	20240118	133500	97802345	1769	1769	1769	1769	1
349	20240118	133400	97800576	1769	1769	1769	1769	0
350	20240118	133300	97800576	1769	1769	1769	1769	0
351	20240118	133200	97800576	1769	1769	1769	1769	0
352	20240118	133100	97800576	1769	1769	1769	1769	0
353	20240118	133000	97800576	1769	1769	1769	1769	1
354	20240118	132900	97798807	1769	1769	1769	1769	0
355	20240118	132800	97798807	1769	1769	1769	1769	0
356	20240118	132700	97798807	1769	1769	1769	1769	0
357	20240118	132600	97798807	1769	1769	1769	1769	0
358	20240118	132500	97798807	1769	1769	1769	1769	0
359	20240118	132400	97798807	1769	1769	1769	1769	1
360	20240118	132300	97797038	1770	1770	1770	1770	0
361	20240118	132200	97797038	1770	1770	1770	1770	0
362	20240118	132100	97797038	1770	1770	1770	1770	0
363	20240118	132000	97797038	1770	1770	1770	1770	0
364	20240118	131900	97797038	1770	1771	1771	1770	209
365	20240118	131800	97427079	1772	1772	1772	1772	0
366	20240118	131700	97427079	1772	1772	1772	1772	6
367	20240118	131600	97416447	1771	1771	1771	1771	0
368	20240118	131500	97416447	1771	1771	1771	1771	50
369	20240118	131400	97327897	1770	1770	1770	1770	1
370	20240118	131300	97326127	1770	1770	1770	1770	279
371	20240118	131200	96832297	1770	1770	1770	1770	3
372	20240118	131100	96826987	1769	1769	1769	1769	5
373	20240118	131000	96818142	1769	1769	1769	1769	0
374	20240118	130900	96818142	1769	1769	1769	1769	1
375	20240118	130800	96816373	1770	1770	1770	1770	0
376	20240118	130700	96816373	1770	1770	1770	1770	1
377	20240118	130600	96814603	1769	1769	1769	1769	0
378	20240118	130500	96814603	1769	1769	1769	1769	0
379	20240118	130400	96814603	1769	1770	1770	1769	18
380	20240118	130300	96782753	1769	1769	1769	1769	0
381	20240118	130200	96782753	1769	1769	1769	1769	0
382	20240118	130100	96782753	1769	1769	1769	1769	0
383	20240118	130000	96782753	1769	1769	1769	1769	0
384	20240118	125900	96782753	1769	1769	1769	1769	0
385	20240118	125800	96782753	1769	1769	1769	1769	1
386	20240118	125700	96780984	1769	1769	1769	1769	0
387	20240118	125600	96780984	1769	1769	1769	1769	0
388	20240118	125500	96780984	1769	1769	1769	1769	0
389	20240118	125400	96780984	1769	1769	1769	1769	0
390	20240118	125300	96780984	1769	1770	1770	1769	4
391	20240118	125200	96773906	1770	1770	1770	1770	0
392	20240118	125100	96773906	1770	1770	1770	1770	0
393	20240118	125000	96773906	1770	1770	1770	1770	0
394	20240118	124900	96773906	1770	1770	1770	1770	110
395	20240118	124800	96579206	1769	1769	1769	1769	1
396	20240118	124700	96577437	1769	1769	1769	1769	0
397	20240118	124600	96577437	1769	1769	1769	1769	0
398	20240118	124500	96577437	1769	1769	1769	1769	0
399	20240118	124400	96577437	1769	1769	1769	1769	0
400	20240118	124300	96577437	1769	1769	1769	1769	1
401	20240118	124200	96575668	1769	1769	1769	1769	0
402	20240118	124100	96575668	1769	1769	1769	1769	0
403	20240118	124000	96575668	1769	1769	1769	1769	0
404	20240118	123900	96575668	1769	1769	1769	1769	0
405	20240118	123800	96575668	1769	1769	1769	1769	1
406	20240118	123700	96573899	1770	1770	1770	1770	3
407	20240118	123600	96568589	1770	1770	1770	1770	0
408	20240118	123500	96568589	1770	1770	1770	1770	0
409	20240118	123400	96568589	1770	1770	1770	1770	0
410	20240118	123300	96568589	1770	1770	1770	1770	1
411	20240118	123200	96566819	1771	1771	1771	1771	0
412	20240118	123100	96566819	1771	1771	1771	1771	254
413	20240118	123000	96116985	1771	1771	1771	1771	1
414	20240118	122900	96115214	1772	1772	1772	1772	0
415	20240118	122800	96115214	1772	1772	1772	1772	0
416	20240118	122700	96115214	1772	1772	1772	1772	1
417	20240118	122600	96113442	1773	1773	1773	1773	0
418	20240118	122500	96113442	1773	1773	1773	1773	0
419	20240118	122400	96113442	1773	1773	1773	1773	0
420	20240118	122300	96113442	1773	1773	1773	1773	0
421	20240118	122200	96113442	1773	1773	1773	1773	1
422	20240118	122100	96111669	1774	1774	1774	1774	559
423	20240118	122000	95120003	1774	1774	1774	1774	0
424	20240118	121900	95120003	1774	1775	1775	1774	210
425	20240118	121800	94747453	1775	1775	1775	1775	10
426	20240118	121700	94729703	1774	1774	1775	1774	141
427	20240118	121600	94479559	1774	1773	1774	1773	38
428	20240118	121500	94412150	1773	1773	1773	1773	10
429	20240118	121400	94394420	1771	1771	1773	1771	200
430	20240118	121300	94040180	1771	1771	1771	1771	35
431	20240118	121200	93978195	1771	1764	1771	1764	3
432	20240118	121100	93972889	1771	1768	1771	1768	240
433	20240118	121000	93548239	1765	1765	1765	1765	0
434	20240118	120900	93548239	1765	1765	1765	1765	20
435	20240118	120800	93512939	1765	1765	1765	1765	0
436	20240118	120700	93512939	1765	1765	1765	1765	1
437	20240118	120600	93511174	1768	1768	1768	1768	0
438	20240118	120500	93511174	1768	1768	1768	1768	202
439	20240118	120400	93154038	1766	1766	1766	1766	140
440	20240118	120300	92906798	1765	1765	1765	1765	0
441	20240118	120200	92906798	1765	1765	1765	1765	0
442	20240118	120100	92906798	1765	1765	1765	1765	1
443	20240118	120000	92905033	1765	1765	1765	1765	0
444	20240118	115900	92905033	1765	1765	1765	1765	0
445	20240118	115800	92905033	1765	1765	1765	1765	0
446	20240118	115700	92905033	1765	1765	1765	1765	3
447	20240118	115600	92899738	1765	1765	1765	1765	1
448	20240118	115500	92897973	1765	1765	1765	1765	0
449	20240118	115400	92897973	1765	1765	1765	1765	0
450	20240118	115300	92897973	1765	1765	1765	1765	1000
451	20240118	115200	91132973	1762	1762	1762	1762	0
452	20240118	115100	91132973	1762	1762	1762	1762	1
453	20240118	115000	91131211	1762	1762	1762	1762	0
454	20240118	114900	91131211	1762	1762	1762	1762	0
455	20240118	114800	91131211	1762	1762	1762	1762	0
456	20240118	114700	91131211	1762	1762	1762	1762	0
457	20240118	114600	91131211	1762	1762	1762	1762	1
458	20240118	114500	91129449	1762	1762	1762	1762	0
459	20240118	114400	91129449	1762	1762	1762	1762	0
460	20240118	114300	91129449	1762	1762	1762	1762	0
461	20240118	114200	91129449	1762	1762	1762	1762	0
462	20240118	114100	91129449	1762	1762	1762	1762	1
463	20240118	114000	91127687	1768	1768	1768	1768	0
464	20240118	113900	91127687	1768	1768	1768	1768	5
465	20240118	113800	91118847	1762	1762	1762	1762	0
466	20240118	113700	91118847	1762	1762	1762	1762	0
467	20240118	113600	91118847	1762	1762	1762	1762	0
468	20240118	113500	91118847	1762	1762	1768	1762	56
469	20240118	113400	91019875	1768	1768	1768	1768	2
470	20240118	113300	91016339	1768	1768	1768	1768	0
471	20240118	113200	91016339	1768	1768	1768	1768	0
472	20240118	113100	91016339	1768	1761	1768	1761	266
473	20240118	113000	90547899	1761	1760	1761	1760	2
474	20240118	112900	90544378	1761	1761	1761	1761	0
475	20240118	112800	90544378	1761	1761	1761	1761	0
476	20240118	112700	90544378	1761	1761	1761	1761	0
477	20240118	112600	90544378	1761	1761	1761	1761	0
478	20240118	112500	90544378	1761	1761	1761	1761	1
479	20240118	112400	90542617	1762	1762	1762	1762	0
480	20240118	112300	90542617	1762	1762	1762	1762	0
481	20240118	112200	90542617	1762	1762	1762	1762	0
482	20240118	112100	90542617	1762	1762	1762	1762	0
483	20240118	112000	90542617	1762	1762	1762	1762	1
484	20240118	111900	90540855	1771	1771	1771	1771	0
485	20240118	111800	90540855	1771	1771	1771	1771	1
486	20240118	111700	90539084	1771	1771	1771	1771	0
487	20240118	111600	90539084	1771	1767	1771	1767	365
488	20240118	111500	89894045	1763	1763	1763	1763	1
489	20240118	111400	89892282	1764	1764	1764	1764	0
490	20240118	111300	89892282	1764	1764	1764	1764	0
491	20240118	111200	89892282	1764	1764	1764	1764	0
492	20240118	111100	89892282	1764	1764	1764	1764	0
493	20240118	111000	89892282	1764	1764	1764	1764	439
494	20240118	110900	89117886	1764	1764	1764	1764	1
495	20240118	110800	89116122	1764	1764	1764	1764	170
496	20240118	110700	88816242	1764	1764	1764	1764	28
497	20240118	110600	88766850	1764	1764	1764	1764	84
498	20240118	110500	88618674	1764	1764	1764	1764	0
499	20240118	110400	88618674	1764	1764	1764	1764	1
500	20240118	110300	88616910	1764	1764	1764	1764	0
501	20240118	110200	88616910	1764	1764	1764	1764	0
502	20240118	110100	88616910	1764	1764	1764	1764	0
503	20240118	110000	88616910	1764	1764	1764	1764	0
504	20240118	105900	88616910	1764	1764	1764	1764	1
505	20240118	105800	88615146	1767	1767	1767	1767	108
506	20240118	105700	88424310	1767	1767	1767	1767	9
507	20240118	105600	88408407	1771	1771	1771	1771	0
508	20240118	105500	88408407	1771	1771	1771	1771	0
509	20240118	105400	88408407	1771	1767	1771	1767	157
510	20240118	105300	88130364	1767	1767	1767	1767	0
511	20240118	105200	88130364	1767	1767	1767	1767	109
512	20240118	105100	87937761	1767	1767	1767	1767	20
513	20240118	105000	87902421	1767	1767	1767	1767	0
514	20240118	104900	87902421	1767	1767	1767	1767	1
515	20240118	104800	87900654	1771	1771	1771	1771	0
516	20240118	104700	87900654	1771	1771	1771	1771	0
517	20240118	104600	87900654	1771	1771	1771	1771	0
518	20240118	104500	87900654	1771	1771	1771	1771	0
519	20240118	104400	87900654	1771	1771	1771	1771	2
520	20240118	104300	87897112	1767	1767	1767	1767	1
521	20240118	104200	87895345	1767	1768	1768	1767	100
522	20240118	104100	87718625	1767	1767	1767	1767	0
523	20240118	104000	87718625	1767	1767	1767	1767	0
524	20240118	103900	87718625	1767	1767	1767	1767	0
525	20240118	103800	87718625	1767	1767	1767	1767	1
526	20240118	103700	87716858	1768	1768	1768	1768	0
527	20240118	103600	87716858	1768	1768	1768	1768	0
528	20240118	103500	87716858	1768	1768	1768	1768	0
529	20240118	103400	87716858	1768	1768	1768	1768	0
530	20240118	103300	87716858	1768	1768	1768	1768	1
531	20240118	103200	87715090	1768	1768	1768	1768	420
532	20240118	103100	86972530	1767	1767	1767	1767	0
533	20240118	103000	86972530	1767	1767	1767	1767	0
534	20240118	102900	86972530	1767	1762	1767	1762	3000
535	20240118	102800	81677235	1760	1760	1760	1760	1
536	20240118	102700	81675475	1761	1761	1761	1761	0
537	20240118	102600	81675475	1761	1761	1761	1761	0
538	20240118	102500	81675475	1761	1761	1761	1761	0
539	20240118	102400	81675475	1761	1761	1761	1761	0
540	20240118	102300	81675475	1761	1761	1761	1761	1
541	20240118	102200	81673714	1762	1762	1762	1762	0
542	20240118	102100	81673714	1762	1762	1762	1762	0
543	20240118	102000	81673714	1762	1762	1762	1762	0
544	20240118	101900	81673714	1762	1762	1762	1762	0
545	20240118	101800	81673714	1762	1762	1762	1762	1
546	20240118	101700	81671952	1763	1764	1764	1763	654
547	20240118	101600	80518949	1765	1765	1765	1765	0
548	20240118	101500	80518949	1765	1765	1765	1765	0
549	20240118	101400	80518949	1765	1766	1766	1765	12
550	20240118	101300	80497768	1767	1767	1767	1767	0
551	20240118	101200	80497768	1767	1767	1767	1767	1
552	20240118	101100	80496001	1768	1768	1768	1768	830
553	20240118	101000	79028561	1769	1769	1769	1769	0
554	20240118	100900	79028561	1769	1769	1769	1769	43
555	20240118	100800	78952494	1769	1772	1772	1769	651
556	20240118	100700	77800633	1772	1773	1773	1772	29
557	20240118	100600	77749217	1772	1772	1772	1772	0
558	20240118	100500	77749217	1772	1772	1772	1772	0
559	20240118	100400	77749217	1772	1772	1772	1772	120
560	20240118	100300	77536577	1771	1770	1771	1767	38
561	20240118	100200	77469311	1770	1767	1770	1767	175
562	20240118	100100	77159649	1768	1759	1768	1759	66
563	20240118	100000	77043195	1758	1757	1758	1756	20
564	20240118	095900	77008055	1768	1763	1771	1733	815
565	20240118	095800	75587455	1771	1774	1774	1771	85
566	20240118	095700	75436890	1773	1772	1773	1762	505
567	20240118	095600	74547037	1770	1771	1772	1770	33
568	20240118	095500	74488619	1770	1770	1770	1750	147
569	20240118	095400	74230911	1775	1775	1775	1775	1
570	20240118	095300	74229136	1775	1775	1775	1775	102
571	20240118	095200	74048086	1775	1762	1775	1762	241
572	20240118	095100	73620324	1775	1775	1775	1775	10
573	20240118	095000	73602574	1775	1775	1775	1775	0
574	20240118	094900	73602574	1775	1775	1775	1775	2
575	20240118	094800	73599024	1776	1776	1776	1776	15
576	20240118	094700	73572384	1776	1776	1776	1776	2
577	20240118	094600	73568832	1763	1763	1763	1763	1
578	20240118	094500	73567069	1776	1776	1777	1774	2333
579	20240118	094400	69422267	1776	1776	1776	1776	0
580	20240118	094300	69422267	1776	1776	1776	1776	3
581	20240118	094200	69416939	1764	1764	1764	1764	0
582	20240118	094100	69416939	1764	1764	1764	1764	1
583	20240118	094000	69415175	1776	1776	1776	1776	109
584	20240118	093900	69221591	1777	1777	1777	1777	6
585	20240118	093800	69210929	1777	1777	1777	1777	0
586	20240118	093700	69210929	1777	1777	1777	1777	255
587	20240118	093600	68757794	1765	1776	1776	1765	3
588	20240118	093500	68752477	1766	1769	1769	1766	4
589	20240118	093400	68745407	1769	1755	1777	1754	1214
590	20240118	093300	66608679	1755	1754	1755	1754	148
591	20240118	093200	66349084	1754	1749	1754	1749	231
592	20240118	093100	65944568	1748	1747	1749	1747	219
593	20240118	093000	65561785	1747	1741	1747	1741	1453
594	20240118	092900	63028653	1741	1736	1741	1734	788
595	20240118	092800	61661385	1736	1736	1736	1736	0
596	20240118	092700	61661385	1736	1736	1736	1736	288
597	20240118	092600	61161417	1736	1736	1736	1736	1
598	20240118	092500	61159681	1740	1740	1740	1740	1
599	20240118	092400	61157941	1739	1739	1739	1739	40
600	20240118	092300	61088381	1736	1736	1736	1736	0
601	20240118	092200	61088381	1736	1736	1736	1736	0
602	20240118	092100	61088381	1736	1736	1736	1736	0
603	20240118	092000	61088381	1736	1735	1736	1735	2
604	20240118	091900	61084910	1733	1733	1733	1733	0
605	20240118	091800	61084910	1733	1733	1733	1733	0
606	20240118	091700	61084910	1733	1733	1733	1733	0
607	20240118	091600	61084910	1733	1733	1733	1733	0
608	20240118	091500	61084910	1733	1732	1733	1732	2
609	20240118	091400	61081445	1732	1732	1732	1732	150
610	20240118	091300	60821645	1736	1736	1736	1736	0
611	20240118	091200	60821645	1736	1735	1736	1735	107
612	20240118	091100	60635910	1729	1734	1734	1729	5664
613	20240118	091000	50838819	1731	1734	1734	1731	667
614	20240118	090900	49683004	1730	1731	1731	1730	400
615	20240118	090800	48990785	1730	1731	1731	1730	2353
616	20240118	090700	44919925	1730	1742	1742	1730	510
617	20240118	090600	44037469	1743	1741	1743	1741	6707
618	20240118	090500	32360533	1740	1740	1740	1736	10392
619	20240118	090400	14279993	1736	1736	1736	1736	55
620	20240118	090300	14184513	1740	1740	1740	1740	0
621	20240118	090200	14184513	1740	1737	1740	1737	6300
622	20240118	090100	3223071	1740	1740	1740	1740	0
623	20240118	090000	3223071	1740	1741	1741	1738	900