KissMeData/070590/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194800	167672825	1900	1900	1900	1900	3933
3	20240118	194700	167672825	1900	1900	1900	1900	0
4	20240118	194600	167672825	1900	1900	1900	1900	0
5	20240118	194500	167672825	1900	1900	1900	1900	0
6	20240118	194400	167672825	1900	1900	1900	1900	0
7	20240118	194300	167672825	1900	1900	1900	1900	0
8	20240118	194200	167672825	1900	1900	1900	1900	0
9	20240118	194100	167672825	1900	1900	1900	1900	0
10	20240118	194000	167672825	1900	1900	1900	1900	0
11	20240118	193900	167672825	1900	1900	1900	1900	0
12	20240118	193800	167672825	1900	1900	1900	1900	0
13	20240118	193700	167672825	1900	1900	1900	1900	0
14	20240118	193600	167672825	1900	1900	1900	1900	0
15	20240118	193500	167672825	1900	1900	1900	1900	0
16	20240118	193400	167672825	1900	1900	1900	1900	0
17	20240118	193300	167672825	1900	1900	1900	1900	0
18	20240118	193200	167672825	1900	1900	1900	1900	0
19	20240118	193100	167672825	1900	1900	1900	1900	0
20	20240118	193000	167672825	1900	1900	1900	1900	0
21	20240118	192900	167672825	1900	1900	1900	1900	0
22	20240118	192800	167672825	1900	1900	1900	1900	0
23	20240118	192700	167672825	1900	1900	1900	1900	0
24	20240118	192600	167672825	1900	1900	1900	1900	0
25	20240118	192500	167672825	1900	1900	1900	1900	0
26	20240118	192400	167672825	1900	1900	1900	1900	0
27	20240118	192300	167672825	1900	1900	1900	1900	0
28	20240118	192200	167672825	1900	1900	1900	1900	0
29	20240118	192100	167672825	1900	1900	1900	1900	0
30	20240118	192000	167672825	1900	1900	1900	1900	0
31	20240118	191900	167672825	1900	1900	1900	1900	0
32	20240118	191800	167672825	1900	1900	1900	1900	3933
33	20240118	191700	167672825	1900	1900	1900	1900	0
34	20240118	191600	167672825	1900	1900	1900	1900	0
35	20240118	191500	167672825	1900	1900	1900	1900	0
36	20240118	191400	167672825	1900	1900	1900	1900	0
37	20240118	191300	167672825	1900	1900	1900	1900	0
38	20240118	191200	167672825	1900	1900	1900	1900	0
39	20240118	191100	167672825	1900	1900	1900	1900	0
40	20240118	191000	167672825	1900	1900	1900	1900	0
41	20240118	190900	167672825	1900	1900	1900	1900	0
42	20240118	190800	167672825	1900	1900	1900	1900	0
43	20240118	190700	167672825	1900	1900	1900	1900	0
44	20240118	190600	167672825	1900	1900	1900	1900	0
45	20240118	190500	167672825	1900	1900	1900	1900	0
46	20240118	190400	167672825	1900	1900	1900	1900	0
47	20240118	190300	167672825	1900	1900	1900	1900	0
48	20240118	190200	167672825	1900	1900	1900	1900	0
49	20240118	190100	167672825	1900	1900	1900	1900	0
50	20240118	190000	167672825	1900	1900	1900	1900	0
51	20240118	185900	167672825	1900	1900	1900	1900	0
52	20240118	185800	167672825	1900	1900	1900	1900	0
53	20240118	185700	167672825	1900	1900	1900	1900	0
54	20240118	185600	167672825	1900	1900	1900	1900	0
55	20240118	185500	167672825	1900	1900	1900	1900	0
56	20240118	185400	167672825	1900	1900	1900	1900	0
57	20240118	185300	167672825	1900	1900	1900	1900	0
58	20240118	185200	167672825	1900	1900	1900	1900	0
59	20240118	185100	167672825	1900	1900	1900	1900	0
60	20240118	185000	167672825	1900	1900	1900	1900	0
61	20240118	184900	167672825	1900	1900	1900	1900	0
62	20240118	184800	167672825	1900	1900	1900	1900	3933
63	20240118	184700	167672825	1900	1900	1900	1900	0
64	20240118	184600	167672825	1900	1900	1900	1900	0
65	20240118	184500	167672825	1900	1900	1900	1900	0
66	20240118	184400	167672825	1900	1900	1900	1900	0
67	20240118	184300	167672825	1900	1900	1900	1900	0
68	20240118	184200	167672825	1900	1900	1900	1900	0
69	20240118	184100	167672825	1900	1900	1900	1900	0
70	20240118	184000	167672825	1900	1900	1900	1900	0
71	20240118	183900	167672825	1900	1900	1900	1900	0
72	20240118	183800	167672825	1900	1900	1900	1900	0
73	20240118	183700	167672825	1900	1900	1900	1900	0
74	20240118	183600	167672825	1900	1900	1900	1900	0
75	20240118	183500	167672825	1900	1900	1900	1900	0
76	20240118	183400	167672825	1900	1900	1900	1900	0
77	20240118	183300	167672825	1900	1900	1900	1900	0
78	20240118	183200	167672825	1900	1900	1900	1900	0
79	20240118	183100	167672825	1900	1900	1900	1900	0
80	20240118	183000	167672825	1900	1900	1900	1900	0
81	20240118	182900	167672825	1900	1900	1900	1900	0
82	20240118	182800	167672825	1900	1900	1900	1900	0
83	20240118	182700	167672825	1900	1900	1900	1900	0
84	20240118	182600	167672825	1900	1900	1900	1900	0
85	20240118	182500	167672825	1900	1900	1900	1900	0
86	20240118	182400	167672825	1900	1900	1900	1900	0
87	20240118	182300	167672825	1900	1900	1900	1900	0
88	20240118	182200	167672825	1900	1900	1900	1900	0
89	20240118	182100	167672825	1900	1900	1900	1900	0
90	20240118	182000	167672825	1900	1900	1900	1900	0
91	20240118	181900	167672825	1900	1900	1900	1900	0
92	20240118	181800	167672825	1900	1900	1900	1900	3933
93	20240118	181700	167672825	1900	1900	1900	1900	0
94	20240118	181600	167672825	1900	1900	1900	1900	0
95	20240118	181500	167672825	1900	1900	1900	1900	0
96	20240118	181400	167672825	1900	1900	1900	1900	0
97	20240118	181300	167672825	1900	1900	1900	1900	0
98	20240118	181200	167672825	1900	1900	1900	1900	0
99	20240118	181100	167672825	1900	1900	1900	1900	0
100	20240118	181000	167672825	1900	1900	1900	1900	0
101	20240118	180900	167672825	1900	1900	1900	1900	0
102	20240118	180800	167672825	1900	1900	1900	1900	0
103	20240118	180700	167672825	1900	1900	1900	1900	0
104	20240118	180600	167672825	1900	1900	1900	1900	0
105	20240118	180500	167672825	1900	1900	1900	1900	0
106	20240118	180400	167672825	1900	1900	1900	1900	0
107	20240118	180300	167672825	1900	1900	1900	1900	0
108	20240118	180200	167672825	1900	1900	1900	1900	0
109	20240118	180100	167672825	1900	1900	1900	1900	0
110	20240118	180000	167672825	1900	1900	1900	1900	0
111	20240118	175900	167672825	1900	1900	1900	1900	0
112	20240118	175800	167672825	1900	1900	1900	1900	0
113	20240118	175700	167672825	1900	1900	1900	1900	0
114	20240118	175600	167672825	1900	1900	1900	1900	0
115	20240118	175500	167672825	1900	1900	1900	1900	0
116	20240118	175400	167672825	1900	1900	1900	1900	0
117	20240118	175300	167672825	1900	1900	1900	1900	0
118	20240118	175200	167672825	1900	1900	1900	1900	0
119	20240118	175100	167672825	1900	1900	1900	1900	0
120	20240118	175000	167672825	1900	1900	1900	1900	0
121	20240118	174900	167672825	1900	1900	1900	1900	0
122	20240118	174800	167672825	1900	1900	1900	1900	3933
123	20240118	174700	167672825	1900	1900	1900	1900	0
124	20240118	174600	167672825	1900	1900	1900	1900	0
125	20240118	174500	167672825	1900	1900	1900	1900	0
126	20240118	174400	167672825	1900	1900	1900	1900	0
127	20240118	174300	167672825	1900	1900	1900	1900	0
128	20240118	174200	167672825	1900	1900	1900	1900	0
129	20240118	174100	167672825	1900	1900	1900	1900	0
130	20240118	174000	167672825	1900	1900	1900	1900	0
131	20240118	173900	167672825	1900	1900	1900	1900	0
132	20240118	173800	167672825	1900	1900	1900	1900	0
133	20240118	173700	167672825	1900	1900	1900	1900	0
134	20240118	173600	167672825	1900	1900	1900	1900	0
135	20240118	173500	167672825	1900	1900	1900	1900	0
136	20240118	173400	167672825	1900	1900	1900	1900	0
137	20240118	173300	167672825	1900	1900	1900	1900	0
138	20240118	173200	167672825	1900	1900	1900	1900	0
139	20240118	173100	167672825	1900	1900	1900	1900	0
140	20240118	173000	167672825	1900	1900	1900	1900	0
141	20240118	172900	167672825	1900	1900	1900	1900	0
142	20240118	172800	167672825	1900	1900	1900	1900	0
143	20240118	172700	167672825	1900	1900	1900	1900	0
144	20240118	172600	167672825	1900	1900	1900	1900	0
145	20240118	172500	167672825	1900	1900	1900	1900	0
146	20240118	172400	167672825	1900	1900	1900	1900	0
147	20240118	172300	167672825	1900	1900	1900	1900	0
148	20240118	172200	167672825	1900	1900	1900	1900	0
149	20240118	172100	167672825	1900	1900	1900	1900	0
150	20240118	172000	167672825	1900	1900	1900	1900	0
151	20240118	171900	167672825	1900	1900	1900	1900	0
152	20240118	171800	167672825	1900	1900	1900	1900	3933
153	20240118	171700	167672825	1900	1900	1900	1900	0
154	20240118	171600	167672825	1900	1900	1900	1900	0
155	20240118	171500	167672825	1900	1900	1900	1900	0
156	20240118	171400	167672825	1900	1900	1900	1900	0
157	20240118	171300	167672825	1900	1900	1900	1900	0
158	20240118	171200	167672825	1900	1900	1900	1900	0
159	20240118	171100	167672825	1900	1900	1900	1900	0
160	20240118	171000	167672825	1900	1900	1900	1900	0
161	20240118	170900	167672825	1900	1900	1900	1900	0
162	20240118	170800	167672825	1900	1900	1900	1900	0
163	20240118	170700	167672825	1900	1900	1900	1900	0
164	20240118	170600	167672825	1900	1900	1900	1900	0
165	20240118	170500	167672825	1900	1900	1900	1900	0
166	20240118	170400	167672825	1900	1900	1900	1900	0
167	20240118	170300	167672825	1900	1900	1900	1900	0
168	20240118	170200	167672825	1900	1900	1900	1900	0
169	20240118	170100	167672825	1900	1900	1900	1900	0
170	20240118	170000	167672825	1900	1900	1900	1900	0
171	20240118	165900	167672825	1900	1900	1900	1900	0
172	20240118	165800	167672825	1900	1900	1900	1900	0
173	20240118	165700	167672825	1900	1900	1900	1900	0
174	20240118	165600	167672825	1900	1900	1900	1900	0
175	20240118	165500	167672825	1900	1900	1900	1900	0
176	20240118	165400	167672825	1900	1900	1900	1900	0
177	20240118	165300	167672825	1900	1900	1900	1900	0
178	20240118	165200	167672825	1900	1900	1900	1900	0
179	20240118	165100	167672825	1900	1900	1900	1900	0
180	20240118	165000	167672825	1900	1900	1900	1900	0
181	20240118	164900	167672825	1900	1900	1900	1900	0
182	20240118	164800	167672825	1900	1900	1900	1900	3933
183	20240118	164700	167672825	1900	1900	1900	1900	0
184	20240118	164600	167672825	1900	1900	1900	1900	0
185	20240118	164500	167672825	1900	1900	1900	1900	0
186	20240118	164400	167672825	1900	1900	1900	1900	0
187	20240118	164300	167672825	1900	1900	1900	1900	0
188	20240118	164200	167672825	1900	1900	1900	1900	0
189	20240118	164100	167672825	1900	1900	1900	1900	0
190	20240118	164000	167672825	1900	1900	1900	1900	0
191	20240118	163900	167672825	1900	1900	1900	1900	0
192	20240118	163800	167672825	1900	1900	1900	1900	0
193	20240118	163700	167672825	1900	1900	1900	1900	0
194	20240118	163600	167672825	1900	1900	1900	1900	0
195	20240118	163500	167672825	1900	1900	1900	1900	0
196	20240118	163400	167672825	1900	1900	1900	1900	0
197	20240118	163300	167672825	1900	1900	1900	1900	0
198	20240118	163200	167672825	1900	1900	1900	1900	0
199	20240118	163100	167672825	1900	1900	1900	1900	0
200	20240118	163000	167672825	1900	1900	1900	1900	0
201	20240118	162900	167672825	1900	1900	1900	1900	0
202	20240118	162800	167672825	1900	1900	1900	1900	0
203	20240118	162700	167672825	1900	1900	1900	1900	0
204	20240118	162600	167672825	1900	1900	1900	1900	0
205	20240118	162500	167672825	1900	1900	1900	1900	0
206	20240118	162400	167672825	1900	1900	1900	1900	0
207	20240118	162300	167672825	1900	1900	1900	1900	0
208	20240118	162200	167672825	1900	1900	1900	1900	0
209	20240118	162100	167672825	1900	1900	1900	1900	0
210	20240118	162000	167672825	1900	1900	1900	1900	0
211	20240118	161900	167672825	1900	1900	1900	1900	0
212	20240118	161800	167672825	1900	1900	1900	1900	3933
213	20240118	161700	167672825	1900	1900	1900	1900	0
214	20240118	161600	167672825	1900	1900	1900	1900	0
215	20240118	161500	167672825	1900	1900	1900	1900	0
216	20240118	161400	167672825	1900	1900	1900	1900	0
217	20240118	161300	167672825	1900	1900	1900	1900	0
218	20240118	161200	167672825	1900	1900	1900	1900	0
219	20240118	161100	167672825	1900	1900	1900	1900	0
220	20240118	161000	167672825	1900	1900	1900	1900	0
221	20240118	160900	167672825	1900	1900	1900	1900	0
222	20240118	160800	167672825	1900	1900	1900	1900	0
223	20240118	160700	167672825	1900	1900	1900	1900	0
224	20240118	160600	167672825	1900	1900	1900	1900	0
225	20240118	160500	167672825	1900	1900	1900	1900	0
226	20240118	160400	167672825	1900	1900	1900	1900	0
227	20240118	160300	167672825	1900	1900	1900	1900	0
228	20240118	160200	167672825	1900	1900	1900	1900	0
229	20240118	160100	167672825	1900	1900	1900	1900	0
230	20240118	160000	167672825	1900	1900	1900	1900	0
231	20240118	155900	167672825	1900	1900	1900	1900	0
232	20240118	155800	167672825	1900	1900	1900	1900	0
233	20240118	155700	167672825	1900	1900	1900	1900	0
234	20240118	155600	167672825	1900	1900	1900	1900	0
235	20240118	155500	167672825	1900	1900	1900	1900	0
236	20240118	155400	167672825	1900	1900	1900	1900	0
237	20240118	155300	167672825	1900	1900	1900	1900	0
238	20240118	155200	167672825	1900	1900	1900	1900	0
239	20240118	155100	167672825	1900	1900	1900	1900	0
240	20240118	155000	167672825	1900	1900	1900	1900	0
241	20240118	154900	167672825	1900	1900	1900	1900	0
242	20240118	154800	167672825	1900	1900	1900	1900	3933
243	20240118	154700	167672825	1900	1900	1900	1900	0
244	20240118	154600	167672825	1900	1900	1900	1900	0
245	20240118	154500	167672825	1900	1900	1900	1900	0
246	20240118	154400	167672825	1900	1900	1900	1900	0
247	20240118	154300	167672825	1900	1900	1900	1900	0
248	20240118	154200	167672825	1900	1900	1900	1900	0
249	20240118	154100	167672825	1900	1900	1900	1900	0
250	20240118	154000	167672825	1900	1900	1900	1900	0
251	20240118	153900	167672825	1900	1900	1900	1900	0
252	20240118	153800	167672825	1900	1900	1900	1900	0
253	20240118	153700	167672825	1900	1900	1900	1900	0
254	20240118	153600	167672825	1900	1900	1900	1900	0
255	20240118	153500	167672825	1900	1900	1900	1900	0
256	20240118	153400	167672825	1900	1900	1900	1900	0
257	20240118	153300	167672825	1900	1900	1900	1900	0
258	20240118	153200	167672825	1900	1900	1900	1900	0
259	20240118	153100	167672825	1900	1900	1900	1900	0
260	20240118	153000	167672825	1900	1900	1900	1900	3933
261	20240118	152900	160200125	1889	1889	1889	1889	0
262	20240118	152800	160200125	1889	1889	1889	1889	0
263	20240118	152700	160200125	1889	1889	1889	1889	0
264	20240118	152600	160200125	1889	1889	1889	1889	0
265	20240118	152500	160200125	1889	1889	1889	1889	0
266	20240118	152400	160200125	1889	1889	1889	1889	0
267	20240118	152300	160200125	1889	1889	1889	1889	0
268	20240118	152200	160200125	1889	1889	1889	1889	0
269	20240118	152100	160200125	1889	1889	1889	1889	0
270	20240118	152000	160200125	1889	1889	1889	1889	0
271	20240118	151900	160200125	1889	1881	1889	1881	4087
272	20240118	151800	152483990	1887	1887	1887	1887	0
273	20240118	151700	152483990	1887	1887	1887	1887	15
274	20240118	151600	152455685	1887	1887	1887	1887	1
275	20240118	151500	152453798	1881	1881	1881	1881	41
276	20240118	151400	152376677	1888	1888	1888	1888	0
277	20240118	151300	152376677	1888	1888	1888	1888	0
278	20240118	151200	152376677	1888	1888	1888	1888	2
279	20240118	151100	152372901	1888	1887	1888	1887	12
280	20240118	151000	152350255	1887	1888	1888	1887	7964
281	20240118	150900	137322117	1887	1887	1887	1887	394
282	20240118	150800	136578639	1877	1877	1877	1877	124
283	20240118	150700	136345891	1887	1887	1887	1887	0
284	20240118	150600	136345891	1887	1887	1887	1887	0
285	20240118	150500	136345891	1887	1887	1887	1887	0
286	20240118	150400	136345891	1887	1887	1887	1887	0
287	20240118	150300	136345891	1887	1887	1887	1887	5
288	20240118	150200	136336456	1887	1887	1887	1887	167
289	20240118	150100	136021327	1883	1883	1883	1883	77
290	20240118	150000	135876336	1883	1883	1883	1883	0
291	20240118	145900	135876336	1883	1883	1883	1883	12
292	20240118	145800	135853740	1884	1884	1884	1884	0
293	20240118	145700	135853740	1884	1884	1884	1884	0
294	20240118	145600	135853740	1884	1884	1884	1884	124
295	20240118	145500	135620124	1887	1887	1887	1887	0
296	20240118	145400	135620124	1887	1887	1887	1887	0
297	20240118	145300	135620124	1887	1887	1887	1887	0
298	20240118	145200	135620124	1887	1887	1887	1887	0
299	20240118	145100	135620124	1887	1887	1887	1887	0
300	20240118	145000	135620124	1887	1887	1887	1887	1
301	20240118	144900	135618237	1888	1887	1888	1887	500
302	20240118	144800	134674287	1887	1887	1887	1887	0
303	20240118	144700	134674287	1887	1887	1887	1887	0
304	20240118	144600	134674287	1887	1887	1887	1887	0
305	20240118	144500	134674287	1887	1884	1887	1884	54
306	20240118	144400	134572392	1884	1884	1884	1884	1
307	20240118	144300	134570508	1876	1875	1876	1875	3686
308	20240118	144200	127656572	1875	1876	1876	1875	1000
309	20240118	144100	125781519	1882	1884	1884	1882	3000
310	20240118	144000	120132519	1884	1884	1884	1884	290
311	20240118	143900	119586159	1884	1884	1884	1884	0
312	20240118	143800	119586159	1884	1884	1884	1884	0
313	20240118	143700	119586159	1884	1884	1884	1884	126
314	20240118	143600	119348775	1884	1883	1884	1883	303
315	20240118	143500	118778224	1882	1881	1882	1881	513
316	20240118	143400	117813258	1882	1880	1882	1880	900
317	20240118	143300	116120359	1870	1870	1870	1870	5
318	20240118	143200	116111009	1881	1870	1881	1870	5000
319	20240118	143100	106715562	1870	1858	1870	1858	5
320	20240118	143000	106706260	1858	1870	1870	1858	54
321	20240118	142900	106605880	1869	1869	1869	1869	0
322	20240118	142800	106605880	1869	1869	1869	1869	600
323	20240118	142700	105484480	1869	1869	1869	1869	0
324	20240118	142600	105484480	1869	1869	1869	1869	0
325	20240118	142500	105484480	1869	1869	1869	1869	7
326	20240118	142400	105471397	1857	1857	1857	1857	0
327	20240118	142300	105471397	1857	1857	1857	1857	0
328	20240118	142200	105471397	1857	1857	1857	1857	10
329	20240118	142100	105452827	1869	1869	1869	1869	0
330	20240118	142000	105452827	1869	1869	1869	1869	0
331	20240118	141900	105452827	1869	1869	1869	1869	0
332	20240118	141800	105452827	1869	1869	1869	1869	0
333	20240118	141700	105452827	1869	1869	1869	1869	0
334	20240118	141600	105452827	1869	1869	1869	1869	0
335	20240118	141500	105452827	1869	1869	1869	1869	15
336	20240118	141400	105424792	1869	1869	1869	1869	0
337	20240118	141300	105424792	1869	1869	1869	1869	0
338	20240118	141200	105424792	1869	1869	1869	1869	0
339	20240118	141100	105424792	1869	1869	1869	1869	0
340	20240118	141000	105424792	1869	1869	1869	1869	0
341	20240118	140900	105424792	1869	1869	1869	1869	0
342	20240118	140800	105424792	1869	1869	1869	1869	0
343	20240118	140700	105424792	1869	1869	1869	1869	0
344	20240118	140600	105424792	1869	1869	1869	1869	200
345	20240118	140500	105050992	1856	1856	1856	1856	0
346	20240118	140400	105050992	1856	1856	1856	1856	0
347	20240118	140300	105050992	1856	1856	1856	1856	0
348	20240118	140200	105050992	1856	1856	1856	1856	0
349	20240118	140100	105050992	1856	1856	1856	1856	0
350	20240118	140000	105050992	1856	1856	1856	1856	0
351	20240118	135900	105050992	1856	1856	1856	1856	0
352	20240118	135800	105050992	1856	1856	1856	1856	42
353	20240118	135700	104973040	1869	1869	1869	1869	0
354	20240118	135600	104973040	1869	1869	1869	1869	0
355	20240118	135500	104973040	1869	1869	1869	1869	0
356	20240118	135400	104973040	1869	1869	1869	1869	0
357	20240118	135300	104973040	1869	1869	1869	1869	65
358	20240118	135200	104851555	1856	1856	1856	1856	20
359	20240118	135100	104814435	1854	1854	1854	1854	0
360	20240118	135000	104814435	1854	1854	1854	1854	0
361	20240118	134900	104814435	1854	1854	1854	1854	0
362	20240118	134800	104814435	1854	1854	1854	1854	120
363	20240118	134700	104591955	1854	1854	1854	1854	0
364	20240118	134600	104591955	1854	1854	1854	1854	0
365	20240118	134500	104591955	1854	1855	1855	1854	200
366	20240118	134400	104221034	1867	1867	1867	1867	0
367	20240118	134300	104221034	1867	1866	1867	1866	1000
368	20240118	134200	102354107	1861	1861	1861	1861	0
369	20240118	134100	102354107	1861	1861	1861	1861	0
370	20240118	134000	102354107	1861	1861	1861	1861	105
371	20240118	133900	102158702	1870	1870	1870	1870	0
372	20240118	133800	102158702	1870	1870	1870	1870	0
373	20240118	133700	102158702	1870	1870	1870	1870	0
374	20240118	133600	102158702	1870	1870	1870	1870	0
375	20240118	133500	102158702	1870	1870	1870	1870	0
376	20240118	133400	102158702	1870	1870	1870	1870	0
377	20240118	133300	102158702	1870	1870	1870	1870	0
378	20240118	133200	102158702	1870	1870	1870	1870	0
379	20240118	133100	102158702	1870	1870	1870	1870	0
380	20240118	133000	102158702	1870	1870	1870	1870	0
381	20240118	132900	102158702	1870	1870	1870	1870	0
382	20240118	132800	102158702	1870	1870	1870	1870	300
383	20240118	132700	101597702	1871	1861	1871	1861	65
384	20240118	132600	101476717	1861	1861	1861	1861	0
385	20240118	132500	101476717	1861	1864	1864	1861	1160
386	20240118	132400	99315730	1873	1873	1873	1873	0
387	20240118	132300	99315730	1873	1873	1873	1873	0
388	20240118	132200	99315730	1873	1873	1873	1873	0
389	20240118	132100	99315730	1873	1873	1873	1873	0
390	20240118	132000	99315730	1873	1873	1873	1873	0
391	20240118	131900	99315730	1873	1870	1873	1864	179
392	20240118	131800	98981456	1865	1865	1865	1865	0
393	20240118	131700	98981456	1865	1864	1865	1864	76
394	20240118	131600	98839782	1864	1867	1867	1864	1000
395	20240118	131500	96974432	1874	1874	1874	1874	0
396	20240118	131400	96974432	1874	1874	1874	1874	1
397	20240118	131300	96972558	1874	1874	1874	1874	0
398	20240118	131200	96972558	1874	1874	1874	1874	0
399	20240118	131100	96972558	1874	1874	1874	1874	0
400	20240118	131000	96972558	1874	1874	1874	1874	0
401	20240118	130900	96972558	1874	1874	1874	1874	0
402	20240118	130800	96972558	1874	1874	1874	1874	0
403	20240118	130700	96972558	1874	1874	1874	1874	0
404	20240118	130600	96972558	1874	1874	1874	1874	1
405	20240118	130500	96970684	1874	1865	1874	1865	3
406	20240118	130400	96965080	1865	1865	1865	1865	37
407	20240118	130300	96896075	1874	1874	1874	1874	0
408	20240118	130200	96896075	1874	1874	1874	1874	1
409	20240118	130100	96894201	1862	1862	1862	1862	0
410	20240118	130000	96894201	1862	1862	1862	1862	0
411	20240118	125900	96894201	1862	1862	1862	1862	0
412	20240118	125800	96894201	1862	1862	1862	1862	0
413	20240118	125700	96894201	1862	1862	1862	1862	0
414	20240118	125600	96894201	1862	1862	1862	1862	0
415	20240118	125500	96894201	1862	1862	1862	1862	164
416	20240118	125400	96588833	1862	1862	1862	1862	0
417	20240118	125300	96588833	1862	1862	1862	1862	300
418	20240118	125200	96030233	1861	1861	1861	1861	104
419	20240118	125100	95836689	1875	1875	1875	1875	0
420	20240118	125000	95836689	1875	1875	1875	1875	0
421	20240118	124900	95836689	1875	1875	1875	1875	0
422	20240118	124800	95836689	1875	1867	1875	1867	6
423	20240118	124700	95825471	1867	1867	1867	1867	96
424	20240118	124600	95646239	1867	1867	1867	1867	904
425	20240118	124500	93958471	1867	1867	1867	1867	96
426	20240118	124400	93779239	1878	1878	1878	1878	200
427	20240118	124300	93403639	1879	1879	1879	1879	2
428	20240118	124200	93399881	1870	1870	1870	1870	0
429	20240118	124100	93399881	1870	1870	1870	1870	0
430	20240118	124000	93399881	1870	1870	1870	1870	0
431	20240118	123900	93399881	1870	1870	1870	1870	0
432	20240118	123800	93399881	1870	1880	1880	1870	585
433	20240118	123700	92305851	1880	1868	1880	1868	118
434	20240118	123600	92085131	1866	1866	1866	1866	0
435	20240118	123500	92085131	1866	1855	1866	1855	6233
436	20240118	123400	80501072	1853	1853	1853	1853	0
437	20240118	123300	80501072	1853	1852	1853	1852	355
438	20240118	123200	79843258	1852	1852	1852	1852	0
439	20240118	123100	79843258	1852	1852	1852	1852	0
440	20240118	123000	79843258	1852	1852	1852	1852	0
441	20240118	122900	79843258	1852	1852	1852	1852	0
442	20240118	122800	79843258	1852	1852	1852	1852	0
443	20240118	122700	79843258	1852	1852	1852	1852	0
444	20240118	122600	79843258	1852	1852	1852	1852	132
445	20240118	122500	79598794	1852	1852	1852	1852	0
446	20240118	122400	79598794	1852	1852	1852	1852	5
447	20240118	122300	79589534	1850	1850	1850	1850	0
448	20240118	122200	79589534	1850	1850	1850	1850	100
449	20240118	122100	79404534	1854	1854	1854	1854	0
450	20240118	122000	79404534	1854	1854	1854	1854	0
451	20240118	121900	79404534	1854	1854	1854	1854	0
452	20240118	121800	79404534	1854	1854	1854	1854	0
453	20240118	121700	79404534	1854	1854	1854	1854	0
454	20240118	121600	79404534	1854	1854	1854	1854	0
455	20240118	121500	79404534	1854	1854	1854	1854	50
456	20240118	121400	79311834	1850	1850	1850	1850	100
457	20240118	121300	79126834	1854	1854	1854	1854	150
458	20240118	121200	78848734	1855	1855	1855	1855	7
459	20240118	121100	78835749	1855	1855	1855	1855	0
460	20240118	121000	78835749	1855	1855	1855	1855	0
461	20240118	120900	78835749	1855	1855	1855	1855	56
462	20240118	120800	78731869	1856	1855	1856	1855	21
463	20240118	120700	78692900	1855	1855	1855	1855	0
464	20240118	120600	78692900	1855	1855	1855	1855	0
465	20240118	120500	78692900	1855	1855	1855	1855	0
466	20240118	120400	78692900	1855	1855	1855	1855	0
467	20240118	120300	78692900	1855	1855	1855	1855	0
468	20240118	120200	78692900	1855	1855	1855	1855	0
469	20240118	120100	78692900	1855	1855	1855	1855	7
470	20240118	120000	78679915	1850	1850	1850	1850	0
471	20240118	115900	78679915	1850	1850	1850	1850	0
472	20240118	115800	78679915	1850	1850	1850	1850	0
473	20240118	115700	78679915	1850	1850	1850	1850	0
474	20240118	115600	78679915	1850	1851	1851	1850	503
475	20240118	115500	77749264	1851	1851	1851	1851	0
476	20240118	115400	77749264	1851	1851	1851	1851	0
477	20240118	115300	77749264	1851	1851	1851	1851	0
478	20240118	115200	77749264	1851	1851	1851	1851	0
479	20240118	115100	77749264	1851	1851	1851	1851	0
480	20240118	115000	77749264	1851	1851	1851	1851	69
481	20240118	114900	77621545	1859	1859	1859	1859	0
482	20240118	114800	77621545	1859	1859	1859	1859	0
483	20240118	114700	77621545	1859	1859	1859	1859	0
484	20240118	114600	77621545	1859	1859	1859	1859	0
485	20240118	114500	77621545	1859	1859	1859	1859	0
486	20240118	114400	77621545	1859	1859	1859	1859	0
487	20240118	114300	77621545	1859	1859	1859	1859	0
488	20240118	114200	77621545	1859	1859	1859	1859	0
489	20240118	114100	77621545	1859	1859	1859	1859	0
490	20240118	114000	77621545	1859	1859	1859	1859	0
491	20240118	113900	77621545	1859	1859	1859	1859	0
492	20240118	113800	77621545	1859	1859	1859	1859	0
493	20240118	113700	77621545	1859	1859	1859	1859	0
494	20240118	113600	77621545	1859	1859	1859	1859	0
495	20240118	113500	77621545	1859	1859	1859	1859	0
496	20240118	113400	77621545	1859	1859	1859	1859	0
497	20240118	113300	77621545	1859	1859	1859	1859	0
498	20240118	113200	77621545	1859	1859	1859	1859	0
499	20240118	113100	77621545	1859	1859	1859	1859	0
500	20240118	113000	77621545	1859	1859	1859	1859	0
501	20240118	112900	77621545	1859	1859	1859	1859	0
502	20240118	112800	77621545	1859	1859	1859	1859	0
503	20240118	112700	77621545	1859	1859	1859	1859	0
504	20240118	112600	77621545	1859	1859	1859	1859	0
505	20240118	112500	77621545	1859	1859	1859	1859	0
506	20240118	112400	77621545	1859	1859	1859	1859	0
507	20240118	112300	77621545	1859	1859	1859	1859	4
508	20240118	112200	77614109	1859	1859	1859	1859	0
509	20240118	112100	77614109	1859	1859	1859	1859	0
510	20240118	112000	77614109	1859	1859	1859	1859	0
511	20240118	111900	77614109	1859	1859	1859	1859	0
512	20240118	111800	77614109	1859	1859	1859	1859	0
513	20240118	111700	77614109	1859	1859	1859	1859	0
514	20240118	111600	77614109	1859	1859	1859	1859	0
515	20240118	111500	77614109	1859	1859	1859	1859	1
516	20240118	111400	77612250	1850	1850	1850	1850	200
517	20240118	111300	77242250	1841	1841	1841	1841	0
518	20240118	111200	77242250	1841	1846	1846	1841	820
519	20240118	111100	75729473	1845	1854	1854	1845	400
520	20240118	111000	74988168	1853	1853	1853	1853	0
521	20240118	110900	74988168	1853	1853	1853	1853	0
522	20240118	110800	74988168	1853	1853	1853	1853	0
523	20240118	110700	74988168	1853	1853	1853	1853	0
524	20240118	110600	74988168	1853	1853	1853	1853	0
525	20240118	110500	74988168	1853	1853	1853	1853	0
526	20240118	110400	74988168	1853	1853	1853	1853	0
527	20240118	110300	74988168	1853	1853	1853	1853	0
528	20240118	110200	74988168	1853	1853	1853	1853	160
529	20240118	110100	74691688	1845	1845	1845	1845	0
530	20240118	110000	74691688	1845	1845	1845	1845	0
531	20240118	105900	74691688	1845	1845	1847	1845	189
532	20240118	105800	74342783	1848	1848	1848	1848	0
533	20240118	105700	74342783	1848	1848	1848	1848	3740
534	20240118	105600	67431263	1848	1848	1848	1848	32
535	20240118	105500	67372127	1839	1839	1839	1839	0
536	20240118	105400	67372127	1839	1839	1839	1839	0
537	20240118	105300	67372127	1839	1839	1839	1839	500
538	20240118	105200	66452627	1838	1842	1842	1838	1200
539	20240118	105100	64243481	1839	1839	1839	1839	0
540	20240118	105000	64243481	1839	1840	1840	1839	1000
541	20240118	104900	62403879	1837	1864	1864	1837	1000
542	20240118	104800	60563572	1867	1867	1867	1867	0
543	20240118	104700	60563572	1867	1867	1867	1867	82
544	20240118	104600	60410478	1867	1879	1879	1867	502
545	20240118	104500	59473220	1879	1879	1879	1879	0
546	20240118	104400	59473220	1879	1879	1879	1879	0
547	20240118	104300	59473220	1879	1879	1879	1879	0
548	20240118	104200	59473220	1879	1879	1879	1879	0
549	20240118	104100	59473220	1879	1879	1879	1879	0
550	20240118	104000	59473220	1879	1879	1879	1879	42
551	20240118	103900	59394302	1879	1879	1879	1879	0
552	20240118	103800	59394302	1879	1879	1879	1879	20
553	20240118	103700	59356722	1879	1879	1879	1879	0
554	20240118	103600	59356722	1879	1879	1879	1879	10
555	20240118	103500	59337932	1879	1879	1879	1879	154
556	20240118	103400	59048566	1880	1879	1880	1879	64
557	20240118	103300	58928290	1880	1880	1880	1880	0
558	20240118	103200	58928290	1880	1880	1880	1880	20
559	20240118	103100	58890690	1879	1867	1879	1861	37
560	20240118	103000	58821509	1880	1880	1880	1880	0
561	20240118	102900	58821509	1880	1880	1880	1880	0
562	20240118	102800	58821509	1880	1880	1880	1880	11
563	20240118	102700	58800829	1880	1880	1880	1880	15
564	20240118	102600	58772629	1880	1880	1880	1880	0
565	20240118	102500	58772629	1880	1880	1880	1880	0
566	20240118	102400	58772629	1880	1880	1880	1880	0
567	20240118	102300	58772629	1880	1880	1880	1880	0
568	20240118	102200	58772629	1880	1880	1880	1880	0
569	20240118	102100	58772629	1880	1880	1880	1880	0
570	20240118	102000	58772629	1880	1880	1880	1880	0
571	20240118	101900	58772629	1880	1880	1880	1880	0
572	20240118	101800	58772629	1880	1880	1880	1880	10
573	20240118	101700	58753829	1880	1880	1880	1880	0
574	20240118	101600	58753829	1880	1880	1880	1880	300
575	20240118	101500	58189829	1880	1880	1880	1880	0
576	20240118	101400	58189829	1880	1880	1880	1880	0
577	20240118	101300	58189829	1880	1880	1880	1880	1
578	20240118	101200	58187949	1880	1880	1880	1880	1
579	20240118	101100	58186069	1870	1880	1880	1870	21
580	20240118	101000	58146789	1871	1871	1871	1871	2
581	20240118	100900	58143047	1870	1859	1870	1859	4809
582	20240118	100800	49196406	1859	1859	1859	1859	0
583	20240118	100700	49196406	1859	1858	1859	1858	100
584	20240118	100600	49010549	1859	1859	1859	1859	0
585	20240118	100500	49010549	1859	1859	1859	1859	1
586	20240118	100400	49008690	1850	1850	1850	1850	0
587	20240118	100300	49008690	1850	1856	1856	1850	889
588	20240118	100200	47360487	1856	1856	1856	1856	0
589	20240118	100100	47360487	1856	1856	1856	1856	0
590	20240118	100000	47360487	1856	1856	1856	1856	262
591	20240118	095900	46874215	1856	1856	1856	1856	88
592	20240118	095800	46710887	1858	1858	1858	1858	0
593	20240118	095700	46710887	1858	1858	1858	1858	4
594	20240118	095600	46703455	1859	1859	1859	1859	0
595	20240118	095500	46703455	1859	1859	1859	1859	100
596	20240118	095400	46517555	1856	1856	1856	1856	193
597	20240118	095300	46159347	1856	1856	1856	1856	0
598	20240118	095200	46159347	1856	1856	1856	1856	0
599	20240118	095100	46159347	1856	1856	1856	1856	0
600	20240118	095000	46159347	1856	1856	1856	1856	0
601	20240118	094900	46159347	1856	1856	1856	1856	0
602	20240118	094800	46159347	1856	1856	1856	1856	3
603	20240118	094700	46153779	1859	1859	1859	1859	0
604	20240118	094600	46153779	1859	1859	1859	1859	0
605	20240118	094500	46153779	1859	1859	1859	1859	0
606	20240118	094400	46153779	1859	1859	1859	1859	110
607	20240118	094300	45949289	1859	1859	1859	1859	0
608	20240118	094200	45949289	1859	1859	1859	1859	1
609	20240118	094100	45947430	1855	1855	1855	1855	0
610	20240118	094000	45947430	1855	1855	1855	1855	18
611	20240118	093900	45914040	1859	1859	1859	1859	201
612	20240118	093800	45540381	1859	1859	1859	1859	0
613	20240118	093700	45540381	1859	1849	1859	1849	23
614	20240118	093600	45497804	1859	1859	1859	1859	167
615	20240118	093500	45187351	1859	1859	1859	1859	133
616	20240118	093400	44940104	1859	1859	1859	1859	3
617	20240118	093300	44934527	1859	1859	1859	1859	0
618	20240118	093200	44934527	1859	1859	1859	1859	2
619	20240118	093100	44930809	1845	1845	1845	1845	2
620	20240118	093000	44927119	1844	1844	1844	1844	0
621	20240118	092900	44927119	1844	1844	1844	1844	0
622	20240118	092800	44927119	1844	1844	1844	1844	0
623	20240118	092700	44927119	1844	1844	1844	1844	0
624	20240118	092600	44927119	1844	1847	1847	1844	687
625	20240118	092500	43660147	1847	1848	1848	1847	201
626	20240118	092400	43288850	1860	1844	1860	1844	9395
627	20240118	092300	25964454	1844	1851	1851	1844	5289
628	20240118	092200	16193170	1851	1851	1851	1851	0
629	20240118	092100	16193170	1851	1851	1851	1851	16
630	20240118	092000	16163554	1860	1860	1860	1860	0
631	20240118	091900	16163554	1860	1860	1860	1860	0
632	20240118	091800	16163554	1860	1860	1860	1860	0
633	20240118	091700	16163554	1860	1860	1860	1860	30
634	20240118	091600	16107754	1851	1851	1851	1851	52
635	20240118	091500	16011502	1860	1860	1860	1860	0
636	20240118	091400	16011502	1860	1860	1860	1860	1
637	20240118	091300	16009642	1851	1850	1863	1850	110
638	20240118	091200	15805195	1850	1843	1850	1843	5
639	20240118	091100	15795971	1842	1830	1842	1830	616
640	20240118	091000	14667085	1825	1825	1825	1825	10
641	20240118	090900	14648835	1825	1825	1825	1825	10
642	20240118	090800	14630585	1825	1825	1825	1825	0
643	20240118	090700	14630585	1825	1825	1825	1825	0
644	20240118	090600	14630585	1825	1825	1825	1825	68
645	20240118	090500	14506485	1825	1825	1825	1825	0
646	20240118	090400	14506485	1825	1825	1825	1825	105
647	20240118	090300	14314860	1823	1823	1823	1823	0
648	20240118	090200	14314860	1823	1823	1823	1823	0
649	20240118	090100	14314860	1823	1823	1823	1823	4081
650	20240118	090000	6875197	1820	1835	1840	1820	3747