KissMeData/123010/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201800	123564023	1567	1567	1567	1567	1977
3	20240118	201700	123564023	1567	1567	1567	1567	0
4	20240118	201600	123564023	1567	1567	1567	1567	0
5	20240118	201500	123564023	1567	1567	1567	1567	0
6	20240118	201400	123564023	1567	1567	1567	1567	0
7	20240118	201300	123564023	1567	1567	1567	1567	0
8	20240118	201200	123564023	1567	1567	1567	1567	0
9	20240118	201100	123564023	1567	1567	1567	1567	0
10	20240118	201000	123564023	1567	1567	1567	1567	0
11	20240118	200900	123564023	1567	1567	1567	1567	0
12	20240118	200800	123564023	1567	1567	1567	1567	0
13	20240118	200700	123564023	1567	1567	1567	1567	0
14	20240118	200600	123564023	1567	1567	1567	1567	0
15	20240118	200500	123564023	1567	1567	1567	1567	0
16	20240118	200400	123564023	1567	1567	1567	1567	0
17	20240118	200300	123564023	1567	1567	1567	1567	0
18	20240118	200200	123564023	1567	1567	1567	1567	0
19	20240118	200100	123564023	1567	1567	1567	1567	0
20	20240118	200000	123564023	1567	1567	1567	1567	0
21	20240118	195900	123564023	1567	1567	1567	1567	0
22	20240118	195800	123564023	1567	1567	1567	1567	0
23	20240118	195700	123564023	1567	1567	1567	1567	0
24	20240118	195600	123564023	1567	1567	1567	1567	0
25	20240118	195500	123564023	1567	1567	1567	1567	0
26	20240118	195400	123564023	1567	1567	1567	1567	0
27	20240118	195300	123564023	1567	1567	1567	1567	0
28	20240118	195200	123564023	1567	1567	1567	1567	0
29	20240118	195100	123564023	1567	1567	1567	1567	0
30	20240118	195000	123564023	1567	1567	1567	1567	0
31	20240118	194900	123564023	1567	1567	1567	1567	0
32	20240118	194800	123564023	1567	1567	1567	1567	1977
33	20240118	194700	123564023	1567	1567	1567	1567	0
34	20240118	194600	123564023	1567	1567	1567	1567	0
35	20240118	194500	123564023	1567	1567	1567	1567	0
36	20240118	194400	123564023	1567	1567	1567	1567	0
37	20240118	194300	123564023	1567	1567	1567	1567	0
38	20240118	194200	123564023	1567	1567	1567	1567	0
39	20240118	194100	123564023	1567	1567	1567	1567	0
40	20240118	194000	123564023	1567	1567	1567	1567	0
41	20240118	193900	123564023	1567	1567	1567	1567	0
42	20240118	193800	123564023	1567	1567	1567	1567	0
43	20240118	193700	123564023	1567	1567	1567	1567	0
44	20240118	193600	123564023	1567	1567	1567	1567	0
45	20240118	193500	123564023	1567	1567	1567	1567	0
46	20240118	193400	123564023	1567	1567	1567	1567	0
47	20240118	193300	123564023	1567	1567	1567	1567	0
48	20240118	193200	123564023	1567	1567	1567	1567	0
49	20240118	193100	123564023	1567	1567	1567	1567	0
50	20240118	193000	123564023	1567	1567	1567	1567	0
51	20240118	192900	123564023	1567	1567	1567	1567	0
52	20240118	192800	123564023	1567	1567	1567	1567	0
53	20240118	192700	123564023	1567	1567	1567	1567	0
54	20240118	192600	123564023	1567	1567	1567	1567	0
55	20240118	192500	123564023	1567	1567	1567	1567	0
56	20240118	192400	123564023	1567	1567	1567	1567	0
57	20240118	192300	123564023	1567	1567	1567	1567	0
58	20240118	192200	123564023	1567	1567	1567	1567	0
59	20240118	192100	123564023	1567	1567	1567	1567	0
60	20240118	192000	123564023	1567	1567	1567	1567	0
61	20240118	191900	123564023	1567	1567	1567	1567	0
62	20240118	191800	123564023	1567	1567	1567	1567	1977
63	20240118	191700	123564023	1567	1567	1567	1567	0
64	20240118	191600	123564023	1567	1567	1567	1567	0
65	20240118	191500	123564023	1567	1567	1567	1567	0
66	20240118	191400	123564023	1567	1567	1567	1567	0
67	20240118	191300	123564023	1567	1567	1567	1567	0
68	20240118	191200	123564023	1567	1567	1567	1567	0
69	20240118	191100	123564023	1567	1567	1567	1567	0
70	20240118	191000	123564023	1567	1567	1567	1567	0
71	20240118	190900	123564023	1567	1567	1567	1567	0
72	20240118	190800	123564023	1567	1567	1567	1567	0
73	20240118	190700	123564023	1567	1567	1567	1567	0
74	20240118	190600	123564023	1567	1567	1567	1567	0
75	20240118	190500	123564023	1567	1567	1567	1567	0
76	20240118	190400	123564023	1567	1567	1567	1567	0
77	20240118	190300	123564023	1567	1567	1567	1567	0
78	20240118	190200	123564023	1567	1567	1567	1567	0
79	20240118	190100	123564023	1567	1567	1567	1567	0
80	20240118	190000	123564023	1567	1567	1567	1567	0
81	20240118	185900	123564023	1567	1567	1567	1567	0
82	20240118	185800	123564023	1567	1567	1567	1567	0
83	20240118	185700	123564023	1567	1567	1567	1567	0
84	20240118	185600	123564023	1567	1567	1567	1567	0
85	20240118	185500	123564023	1567	1567	1567	1567	0
86	20240118	185400	123564023	1567	1567	1567	1567	0
87	20240118	185300	123564023	1567	1567	1567	1567	0
88	20240118	185200	123564023	1567	1567	1567	1567	0
89	20240118	185100	123564023	1567	1567	1567	1567	0
90	20240118	185000	123564023	1567	1567	1567	1567	0
91	20240118	184900	123564023	1567	1567	1567	1567	0
92	20240118	184800	123564023	1567	1567	1567	1567	1977
93	20240118	184700	123564023	1567	1567	1567	1567	0
94	20240118	184600	123564023	1567	1567	1567	1567	0
95	20240118	184500	123564023	1567	1567	1567	1567	0
96	20240118	184400	123564023	1567	1567	1567	1567	0
97	20240118	184300	123564023	1567	1567	1567	1567	0
98	20240118	184200	123564023	1567	1567	1567	1567	0
99	20240118	184100	123564023	1567	1567	1567	1567	0
100	20240118	184000	123564023	1567	1567	1567	1567	0
101	20240118	183900	123564023	1567	1567	1567	1567	0
102	20240118	183800	123564023	1567	1567	1567	1567	0
103	20240118	183700	123564023	1567	1567	1567	1567	0
104	20240118	183600	123564023	1567	1567	1567	1567	0
105	20240118	183500	123564023	1567	1567	1567	1567	0
106	20240118	183400	123564023	1567	1567	1567	1567	0
107	20240118	183300	123564023	1567	1567	1567	1567	0
108	20240118	183200	123564023	1567	1567	1567	1567	0
109	20240118	183100	123564023	1567	1567	1567	1567	0
110	20240118	183000	123564023	1567	1567	1567	1567	0
111	20240118	182900	123564023	1567	1567	1567	1567	0
112	20240118	182800	123564023	1567	1567	1567	1567	0
113	20240118	182700	123564023	1567	1567	1567	1567	0
114	20240118	182600	123564023	1567	1567	1567	1567	0
115	20240118	182500	123564023	1567	1567	1567	1567	0
116	20240118	182400	123564023	1567	1567	1567	1567	0
117	20240118	182300	123564023	1567	1567	1567	1567	0
118	20240118	182200	123564023	1567	1567	1567	1567	0
119	20240118	182100	123564023	1567	1567	1567	1567	0
120	20240118	182000	123564023	1567	1567	1567	1567	0
121	20240118	181900	123564023	1567	1567	1567	1567	0
122	20240118	181800	123564023	1567	1567	1567	1567	1977
123	20240118	181700	123564023	1567	1567	1567	1567	0
124	20240118	181600	123564023	1567	1567	1567	1567	0
125	20240118	181500	123564023	1567	1567	1567	1567	0
126	20240118	181400	123564023	1567	1567	1567	1567	0
127	20240118	181300	123564023	1567	1567	1567	1567	0
128	20240118	181200	123564023	1567	1567	1567	1567	0
129	20240118	181100	123564023	1567	1567	1567	1567	0
130	20240118	181000	123564023	1567	1567	1567	1567	0
131	20240118	180900	123564023	1567	1567	1567	1567	0
132	20240118	180800	123564023	1567	1567	1567	1567	0
133	20240118	180700	123564023	1567	1567	1567	1567	0
134	20240118	180600	123564023	1567	1567	1567	1567	0
135	20240118	180500	123564023	1567	1567	1567	1567	0
136	20240118	180400	123564023	1567	1567	1567	1567	0
137	20240118	180300	123564023	1567	1567	1567	1567	0
138	20240118	180200	123564023	1567	1567	1567	1567	0
139	20240118	180100	123564023	1567	1567	1567	1567	0
140	20240118	180000	123564023	1567	1567	1567	1567	0
141	20240118	175900	123564023	1567	1567	1567	1567	0
142	20240118	175800	123564023	1567	1567	1567	1567	0
143	20240118	175700	123564023	1567	1567	1567	1567	0
144	20240118	175600	123564023	1567	1567	1567	1567	0
145	20240118	175500	123564023	1567	1567	1567	1567	0
146	20240118	175400	123564023	1567	1567	1567	1567	0
147	20240118	175300	123564023	1567	1567	1567	1567	0
148	20240118	175200	123564023	1567	1567	1567	1567	0
149	20240118	175100	123564023	1567	1567	1567	1567	0
150	20240118	175000	123564023	1567	1567	1567	1567	0
151	20240118	174900	123564023	1567	1567	1567	1567	0
152	20240118	174800	123564023	1567	1567	1567	1567	1977
153	20240118	174700	123564023	1567	1567	1567	1567	0
154	20240118	174600	123564023	1567	1567	1567	1567	0
155	20240118	174500	123564023	1567	1567	1567	1567	0
156	20240118	174400	123564023	1567	1567	1567	1567	0
157	20240118	174300	123564023	1567	1567	1567	1567	0
158	20240118	174200	123564023	1567	1567	1567	1567	0
159	20240118	174100	123564023	1567	1567	1567	1567	0
160	20240118	174000	123564023	1567	1567	1567	1567	0
161	20240118	173900	123564023	1567	1567	1567	1567	0
162	20240118	173800	123564023	1567	1567	1567	1567	0
163	20240118	173700	123564023	1567	1567	1567	1567	0
164	20240118	173600	123564023	1567	1567	1567	1567	0
165	20240118	173500	123564023	1567	1567	1567	1567	0
166	20240118	173400	123564023	1567	1567	1567	1567	0
167	20240118	173300	123564023	1567	1567	1567	1567	0
168	20240118	173200	123564023	1567	1567	1567	1567	0
169	20240118	173100	123564023	1567	1567	1567	1567	0
170	20240118	173000	123564023	1567	1567	1567	1567	0
171	20240118	172900	123564023	1567	1567	1567	1567	0
172	20240118	172800	123564023	1567	1567	1567	1567	0
173	20240118	172700	123564023	1567	1567	1567	1567	0
174	20240118	172600	123564023	1567	1567	1567	1567	0
175	20240118	172500	123564023	1567	1567	1567	1567	0
176	20240118	172400	123564023	1567	1567	1567	1567	0
177	20240118	172300	123564023	1567	1567	1567	1567	0
178	20240118	172200	123564023	1567	1567	1567	1567	0
179	20240118	172100	123564023	1567	1567	1567	1567	0
180	20240118	172000	123564023	1567	1567	1567	1567	0
181	20240118	171900	123564023	1567	1567	1567	1567	0
182	20240118	171800	123564023	1567	1567	1567	1567	1977
183	20240118	171700	123564023	1567	1567	1567	1567	0
184	20240118	171600	123564023	1567	1567	1567	1567	0
185	20240118	171500	123564023	1567	1567	1567	1567	0
186	20240118	171400	123564023	1567	1567	1567	1567	0
187	20240118	171300	123564023	1567	1567	1567	1567	0
188	20240118	171200	123564023	1567	1567	1567	1567	0
189	20240118	171100	123564023	1567	1567	1567	1567	0
190	20240118	171000	123564023	1567	1567	1567	1567	0
191	20240118	170900	123564023	1567	1567	1567	1567	0
192	20240118	170800	123564023	1567	1567	1567	1567	0
193	20240118	170700	123564023	1567	1567	1567	1567	0
194	20240118	170600	123564023	1567	1567	1567	1567	0
195	20240118	170500	123564023	1567	1567	1567	1567	0
196	20240118	170400	123564023	1567	1567	1567	1567	0
197	20240118	170300	123564023	1567	1567	1567	1567	0
198	20240118	170200	123564023	1567	1567	1567	1567	0
199	20240118	170100	123564023	1567	1567	1567	1567	0
200	20240118	170000	123564023	1567	1567	1567	1567	0
201	20240118	165900	123564023	1567	1567	1567	1567	0
202	20240118	165800	123564023	1567	1567	1567	1567	0
203	20240118	165700	123564023	1567	1567	1567	1567	0
204	20240118	165600	123564023	1567	1567	1567	1567	0
205	20240118	165500	123564023	1567	1567	1567	1567	0
206	20240118	165400	123564023	1567	1567	1567	1567	0
207	20240118	165300	123564023	1567	1567	1567	1567	0
208	20240118	165200	123564023	1567	1567	1567	1567	0
209	20240118	165100	123564023	1567	1567	1567	1567	0
210	20240118	165000	123564023	1567	1567	1567	1567	0
211	20240118	164900	123564023	1567	1567	1567	1567	0
212	20240118	164800	123564023	1567	1567	1567	1567	1977
213	20240118	164700	123564023	1567	1567	1567	1567	0
214	20240118	164600	123564023	1567	1567	1567	1567	0
215	20240118	164500	123564023	1567	1567	1567	1567	0
216	20240118	164400	123564023	1567	1567	1567	1567	0
217	20240118	164300	123564023	1567	1567	1567	1567	0
218	20240118	164200	123564023	1567	1567	1567	1567	0
219	20240118	164100	123564023	1567	1567	1567	1567	0
220	20240118	164000	123564023	1567	1567	1567	1567	0
221	20240118	163900	123564023	1567	1567	1567	1567	0
222	20240118	163800	123564023	1567	1567	1567	1567	0
223	20240118	163700	123564023	1567	1567	1567	1567	0
224	20240118	163600	123564023	1567	1567	1567	1567	0
225	20240118	163500	123564023	1567	1567	1567	1567	0
226	20240118	163400	123564023	1567	1567	1567	1567	0
227	20240118	163300	123564023	1567	1567	1567	1567	0
228	20240118	163200	123564023	1567	1567	1567	1567	0
229	20240118	163100	123564023	1567	1567	1567	1567	0
230	20240118	163000	123564023	1567	1567	1567	1567	0
231	20240118	162900	123564023	1567	1567	1567	1567	0
232	20240118	162800	123564023	1567	1567	1567	1567	0
233	20240118	162700	123564023	1567	1567	1567	1567	0
234	20240118	162600	123564023	1567	1567	1567	1567	0
235	20240118	162500	123564023	1567	1567	1567	1567	0
236	20240118	162400	123564023	1567	1567	1567	1567	0
237	20240118	162300	123564023	1567	1567	1567	1567	0
238	20240118	162200	123564023	1567	1567	1567	1567	0
239	20240118	162100	123564023	1567	1567	1567	1567	0
240	20240118	162000	123564023	1567	1567	1567	1567	0
241	20240118	161900	123564023	1567	1567	1567	1567	0
242	20240118	161800	123564023	1567	1567	1567	1567	1977
243	20240118	161700	123564023	1567	1567	1567	1567	0
244	20240118	161600	123564023	1567	1567	1567	1567	0
245	20240118	161500	123564023	1567	1567	1567	1567	0
246	20240118	161400	123564023	1567	1567	1567	1567	0
247	20240118	161300	123564023	1567	1567	1567	1567	0
248	20240118	161200	123564023	1567	1567	1567	1567	0
249	20240118	161100	123564023	1567	1567	1567	1567	0
250	20240118	161000	123564023	1567	1567	1567	1567	0
251	20240118	160900	123564023	1567	1567	1567	1567	0
252	20240118	160800	123564023	1567	1567	1567	1567	0
253	20240118	160700	123564023	1567	1567	1567	1567	0
254	20240118	160600	123564023	1567	1567	1567	1567	0
255	20240118	160500	123564023	1567	1567	1567	1567	0
256	20240118	160400	123564023	1567	1567	1567	1567	0
257	20240118	160300	123564023	1567	1567	1567	1567	0
258	20240118	160200	123564023	1567	1567	1567	1567	0
259	20240118	160100	123564023	1567	1567	1567	1567	0
260	20240118	160000	123564023	1567	1567	1567	1567	0
261	20240118	155900	123564023	1567	1567	1567	1567	0
262	20240118	155800	123564023	1567	1567	1567	1567	0
263	20240118	155700	123564023	1567	1567	1567	1567	0
264	20240118	155600	123564023	1567	1567	1567	1567	0
265	20240118	155500	123564023	1567	1567	1567	1567	0
266	20240118	155400	123564023	1567	1567	1567	1567	0
267	20240118	155300	123564023	1567	1567	1567	1567	0
268	20240118	155200	123564023	1567	1567	1567	1567	0
269	20240118	155100	123564023	1567	1567	1567	1567	0
270	20240118	155000	123564023	1567	1567	1567	1567	0
271	20240118	154900	123564023	1567	1567	1567	1567	0
272	20240118	154800	123564023	1567	1567	1567	1567	1977
273	20240118	154700	123564023	1567	1567	1567	1567	0
274	20240118	154600	123564023	1567	1567	1567	1567	0
275	20240118	154500	123564023	1567	1567	1567	1567	0
276	20240118	154400	123564023	1567	1567	1567	1567	0
277	20240118	154300	123564023	1567	1567	1567	1567	0
278	20240118	154200	123564023	1567	1567	1567	1567	0
279	20240118	154100	123564023	1567	1567	1567	1567	0
280	20240118	154000	123564023	1567	1567	1567	1567	0
281	20240118	153900	123564023	1567	1567	1567	1567	0
282	20240118	153800	123564023	1567	1567	1567	1567	0
283	20240118	153700	123564023	1567	1567	1567	1567	0
284	20240118	153600	123564023	1567	1567	1567	1567	0
285	20240118	153500	123564023	1567	1567	1567	1567	0
286	20240118	153400	123564023	1567	1567	1567	1567	0
287	20240118	153300	123564023	1567	1567	1567	1567	0
288	20240118	153200	123564023	1567	1567	1567	1567	0
289	20240118	153100	123564023	1567	1567	1567	1567	0
290	20240118	153000	123564023	1567	1567	1567	1567	1977
291	20240118	152900	120466064	1568	1568	1568	1568	0
292	20240118	152800	120466064	1568	1568	1568	1568	0
293	20240118	152700	120466064	1568	1568	1568	1568	0
294	20240118	152600	120466064	1568	1568	1568	1568	0
295	20240118	152500	120466064	1568	1568	1568	1568	0
296	20240118	152400	120466064	1568	1568	1568	1568	0
297	20240118	152300	120466064	1568	1568	1568	1568	0
298	20240118	152200	120466064	1568	1568	1568	1568	0
299	20240118	152100	120466064	1568	1568	1568	1568	0
300	20240118	152000	120466064	1568	1568	1568	1568	0
301	20240118	151900	120466064	1568	1568	1568	1568	0
302	20240118	151800	120466064	1568	1568	1568	1568	0
303	20240118	151700	120466064	1568	1568	1568	1568	60
304	20240118	151600	120371984	1568	1568	1568	1568	0
305	20240118	151500	120371984	1568	1567	1568	1567	640
306	20240118	151400	119368585	1567	1567	1567	1567	129
307	20240118	151300	119166442	1567	1548	1567	1548	505
308	20240118	151200	118375258	1566	1554	1566	1554	4500
309	20240118	151100	111369333	1553	1553	1553	1553	0
310	20240118	151000	111369333	1553	1553	1553	1553	652
311	20240118	150900	110356777	1553	1553	1553	1553	8
312	20240118	150800	110344353	1544	1544	1544	1544	0
313	20240118	150700	110344353	1544	1544	1544	1544	0
314	20240118	150600	110344353	1544	1544	1544	1544	0
315	20240118	150500	110344353	1544	1544	1544	1544	0
316	20240118	150400	110344353	1544	1544	1544	1544	0
317	20240118	150300	110344353	1544	1544	1544	1544	68
318	20240118	150200	110239361	1553	1553	1553	1553	1
319	20240118	150100	110237808	1544	1544	1544	1544	0
320	20240118	150000	110237808	1544	1544	1544	1544	0
321	20240118	145900	110237808	1544	1544	1544	1544	0
322	20240118	145800	110237808	1544	1544	1544	1544	400
323	20240118	145700	109620208	1544	1544	1544	1544	100
324	20240118	145600	109465808	1542	1542	1542	1542	0
325	20240118	145500	109465808	1542	1542	1542	1542	0
326	20240118	145400	109465808	1542	1543	1543	1542	400
327	20240118	145300	108848668	1542	1542	1542	1542	20
328	20240118	145200	108817828	1554	1552	1554	1552	9
329	20240118	145100	108803856	1537	1546	1546	1537	250
330	20240118	145000	108418731	1546	1553	1553	1546	8
331	20240118	144900	108406314	1547	1547	1547	1547	310
332	20240118	144800	107926744	1547	1547	1547	1547	0
333	20240118	144700	107926744	1547	1547	1547	1547	9
334	20240118	144600	107912821	1547	1547	1547	1547	300
335	20240118	144500	107448721	1547	1547	1547	1547	0
336	20240118	144400	107448721	1547	1547	1547	1547	0
337	20240118	144300	107448721	1547	1550	1550	1547	4
338	20240118	144200	107442527	1551	1551	1551	1551	1
339	20240118	144100	107440976	1554	1541	1554	1541	148
340	20240118	144000	107212468	1541	1541	1541	1541	0
341	20240118	143900	107212468	1541	1541	1541	1541	0
342	20240118	143800	107212468	1541	1541	1541	1541	0
343	20240118	143700	107212468	1541	1541	1541	1541	0
344	20240118	143600	107212468	1541	1553	1553	1541	3
345	20240118	143500	107207821	1554	1547	1554	1547	100
346	20240118	143400	107052757	1547	1547	1547	1547	0
347	20240118	143300	107052757	1547	1547	1547	1547	0
348	20240118	143200	107052757	1547	1547	1547	1547	0
349	20240118	143100	107052757	1547	1547	1547	1547	0
350	20240118	143000	107052757	1547	1547	1547	1547	7
351	20240118	142900	107041928	1547	1547	1547	1547	0
352	20240118	142800	107041928	1547	1547	1547	1547	0
353	20240118	142700	107041928	1547	1547	1547	1547	0
354	20240118	142600	107041928	1547	1547	1547	1547	0
355	20240118	142500	107041928	1547	1547	1547	1547	10
356	20240118	142400	107026458	1539	1541	1541	1539	120
357	20240118	142300	106841710	1539	1539	1539	1539	0
358	20240118	142200	106841710	1539	1539	1539	1539	0
359	20240118	142100	106841710	1539	1539	1539	1539	0
360	20240118	142000	106841710	1539	1539	1539	1539	0
361	20240118	141900	106841710	1539	1554	1554	1539	4
362	20240118	141800	106835524	1556	1546	1556	1546	100
363	20240118	141700	106680727	1546	1545	1546	1545	270
364	20240118	141600	106263375	1545	1545	1545	1545	10
365	20240118	141500	106247925	1536	1546	1546	1536	27
366	20240118	141400	106206203	1546	1546	1546	1546	9
367	20240118	141300	106192289	1545	1545	1545	1545	0
368	20240118	141200	106192289	1545	1545	1545	1545	0
369	20240118	141100	106192289	1545	1544	1545	1544	250
370	20240118	141000	105806239	1545	1545	1545	1545	5
371	20240118	140900	105798514	1536	1536	1536	1536	580
372	20240118	140800	104907634	1536	1541	1541	1536	301
373	20240118	140700	104444666	1549	1549	1549	1549	0
374	20240118	140600	104444666	1549	1549	1549	1549	0
375	20240118	140500	104444666	1549	1549	1549	1549	0
376	20240118	140400	104444666	1549	1549	1549	1549	0
377	20240118	140300	104444666	1549	1549	1549	1549	0
378	20240118	140200	104444666	1549	1549	1549	1549	0
379	20240118	140100	104444666	1549	1549	1549	1549	0
380	20240118	140000	104444666	1549	1549	1549	1549	1
381	20240118	135900	104443117	1541	1541	1541	1541	0
382	20240118	135800	104443117	1541	1543	1543	1541	2041
383	20240118	135700	101295278	1545	1545	1545	1545	114
384	20240118	135600	101119148	1552	1552	1552	1552	2
385	20240118	135500	101116044	1553	1553	1553	1553	200
386	20240118	135400	100805444	1553	1553	1553	1553	1
387	20240118	135300	100803891	1546	1546	1546	1546	0
388	20240118	135200	100803891	1546	1546	1546	1546	0
389	20240118	135100	100803891	1546	1546	1546	1546	0
390	20240118	135000	100803891	1546	1546	1546	1546	2
391	20240118	134900	100800799	1546	1546	1546	1546	490
392	20240118	134800	100043259	1546	1546	1546	1546	11
393	20240118	134700	100026253	1546	1546	1546	1546	69
394	20240118	134600	99919579	1546	1548	1548	1545	1188
395	20240118	134500	98083785	1548	1549	1549	1548	73
396	20240118	134400	97970769	1549	1550	1550	1549	57
397	20240118	134300	97882442	1556	1556	1556	1556	0
398	20240118	134200	97882442	1556	1556	1556	1556	64
399	20240118	134100	97782858	1556	1556	1556	1556	0
400	20240118	134000	97782858	1556	1556	1556	1556	0
401	20240118	133900	97782858	1556	1556	1556	1556	0
402	20240118	133800	97782858	1556	1556	1556	1556	100
403	20240118	133700	97627258	1550	1551	1551	1550	1253
404	20240118	133600	95684081	1552	1555	1555	1552	3463
405	20240118	133500	90301444	1556	1556	1556	1556	0
406	20240118	133400	90301444	1556	1556	1556	1556	0
407	20240118	133300	90301444	1556	1556	1556	1556	0
408	20240118	133200	90301444	1556	1556	1556	1556	1
409	20240118	133100	90299888	1560	1560	1560	1560	0
410	20240118	133000	90299888	1560	1560	1560	1560	0
411	20240118	132900	90299888	1560	1560	1560	1560	641
412	20240118	132800	89299928	1560	1560	1560	1560	50
413	20240118	132700	89221928	1556	1558	1558	1556	2660
414	20240118	132600	85081403	1560	1560	1560	1560	0
415	20240118	132500	85081403	1560	1560	1560	1560	0
416	20240118	132400	85081403	1560	1560	1560	1560	1
417	20240118	132300	85079843	1560	1560	1560	1560	0
418	20240118	132200	85079843	1560	1560	1560	1560	0
419	20240118	132100	85079843	1560	1560	1560	1560	0
420	20240118	132000	85079843	1560	1560	1560	1560	10
421	20240118	131900	85064243	1561	1561	1561	1561	0
422	20240118	131800	85064243	1561	1560	1561	1560	170
423	20240118	131700	84799037	1561	1561	1561	1561	0
424	20240118	131600	84799037	1561	1561	1561	1561	0
425	20240118	131500	84799037	1561	1561	1561	1561	0
426	20240118	131400	84799037	1561	1561	1561	1561	0
427	20240118	131300	84799037	1561	1561	1561	1561	0
428	20240118	131200	84799037	1561	1560	1561	1560	100
429	20240118	131100	84642966	1561	1560	1561	1560	130
430	20240118	131000	84440096	1558	1558	1558	1558	0
431	20240118	130900	84440096	1558	1558	1558	1558	0
432	20240118	130800	84440096	1558	1558	1558	1558	0
433	20240118	130700	84440096	1558	1558	1558	1558	0
434	20240118	130600	84440096	1558	1558	1558	1558	0
435	20240118	130500	84440096	1558	1558	1558	1558	297
436	20240118	130400	83977370	1558	1558	1558	1558	96
437	20240118	130300	83827802	1557	1557	1557	1557	0
438	20240118	130200	83827802	1557	1560	1560	1557	173
439	20240118	130100	83558401	1560	1560	1560	1560	0
440	20240118	130000	83558401	1560	1560	1560	1560	0
441	20240118	125900	83558401	1560	1560	1560	1560	0
442	20240118	125800	83558401	1560	1560	1560	1560	0
443	20240118	125700	83558401	1560	1560	1560	1560	0
444	20240118	125600	83558401	1560	1560	1560	1560	0
445	20240118	125500	83558401	1560	1560	1560	1560	0
446	20240118	125400	83558401	1560	1560	1560	1560	0
447	20240118	125300	83558401	1560	1560	1560	1560	0
448	20240118	125200	83558401	1560	1560	1560	1560	120
449	20240118	125100	83371201	1561	1561	1561	1561	2557
450	20240118	125000	79379724	1568	1568	1568	1568	0
451	20240118	124900	79379724	1568	1568	1568	1568	0
452	20240118	124800	79379724	1568	1568	1568	1568	0
453	20240118	124700	79379724	1568	1568	1568	1568	0
454	20240118	124600	79379724	1568	1568	1568	1568	0
455	20240118	124500	79379724	1568	1568	1568	1568	14
456	20240118	124400	79357772	1568	1568	1568	1568	306
457	20240118	124300	78877964	1568	1568	1568	1568	0
458	20240118	124200	78877964	1568	1568	1568	1568	0
459	20240118	124100	78877964	1568	1568	1568	1568	0
460	20240118	124000	78877964	1568	1568	1568	1568	0
461	20240118	123900	78877964	1568	1568	1568	1568	1
462	20240118	123800	78876396	1559	1559	1559	1559	20
463	20240118	123700	78845216	1559	1558	1559	1556	513
464	20240118	123600	78046849	1559	1559	1559	1559	13
465	20240118	123500	78026582	1559	1559	1559	1559	0
466	20240118	123400	78026582	1559	1559	1559	1559	0
467	20240118	123300	78026582	1559	1559	1559	1559	0
468	20240118	123200	78026582	1559	1559	1559	1559	34
469	20240118	123100	77973576	1568	1568	1568	1568	0
470	20240118	123000	77973576	1568	1568	1568	1568	0
471	20240118	122900	77973576	1568	1568	1568	1568	31
472	20240118	122800	77924968	1568	1568	1568	1568	0
473	20240118	122700	77924968	1568	1568	1568	1568	0
474	20240118	122600	77924968	1568	1568	1568	1568	0
475	20240118	122500	77924968	1568	1568	1568	1568	0
476	20240118	122400	77924968	1568	1568	1568	1568	0
477	20240118	122300	77924968	1568	1559	1568	1559	22
478	20240118	122200	77890490	1568	1568	1568	1568	0
479	20240118	122100	77890490	1568	1568	1568	1568	0
480	20240118	122000	77890490	1568	1559	1568	1559	607
481	20240118	121900	76943907	1555	1555	1555	1555	0
482	20240118	121800	76943907	1555	1555	1555	1555	0
483	20240118	121700	76943907	1555	1555	1555	1555	0
484	20240118	121600	76943907	1555	1555	1555	1555	301
485	20240118	121500	76475852	1555	1555	1555	1555	0
486	20240118	121400	76475852	1555	1556	1556	1555	2000
487	20240118	121300	73365639	1557	1557	1557	1556	2605
488	20240118	121200	69311534	1559	1558	1559	1557	2930
489	20240118	121100	64748750	1559	1561	1561	1559	393
490	20240118	121000	64135912	1569	1569	1569	1569	0
491	20240118	120900	64135912	1569	1569	1569	1569	0
492	20240118	120800	64135912	1569	1569	1569	1569	0
493	20240118	120700	64135912	1569	1569	1569	1569	0
494	20240118	120600	64135912	1569	1569	1569	1569	0
495	20240118	120500	64135912	1569	1569	1569	1569	0
496	20240118	120400	64135912	1569	1569	1569	1569	0
497	20240118	120300	64135912	1569	1569	1569	1569	0
498	20240118	120200	64135912	1569	1569	1569	1569	0
499	20240118	120100	64135912	1569	1569	1569	1569	0
500	20240118	120000	64135912	1569	1565	1569	1560	3010
501	20240118	115900	59436141	1569	1569	1569	1569	0
502	20240118	115800	59436141	1569	1569	1569	1569	0
503	20240118	115700	59436141	1569	1569	1569	1569	0
504	20240118	115600	59436141	1569	1569	1569	1569	0
505	20240118	115500	59436141	1569	1565	1569	1565	719
506	20240118	115400	58310866	1565	1565	1565	1565	251
507	20240118	115300	57918051	1565	1565	1565	1565	0
508	20240118	115200	57918051	1565	1565	1565	1565	30
509	20240118	115100	57871101	1564	1565	1565	1564	11
510	20240118	115000	57853887	1565	1565	1565	1565	140
511	20240118	114900	57634787	1565	1565	1565	1565	0
512	20240118	114800	57634787	1565	1565	1565	1565	0
513	20240118	114700	57634787	1565	1565	1565	1565	0
514	20240118	114600	57634787	1565	1565	1565	1565	0
515	20240118	114500	57634787	1565	1565	1565	1565	284
516	20240118	114400	57190327	1569	1569	1569	1569	0
517	20240118	114300	57190327	1569	1569	1569	1569	0
518	20240118	114200	57190327	1569	1569	1569	1569	0
519	20240118	114100	57190327	1569	1569	1569	1569	0
520	20240118	114000	57190327	1569	1569	1569	1569	0
521	20240118	113900	57190327	1569	1569	1569	1569	0
522	20240118	113800	57190327	1569	1569	1569	1569	0
523	20240118	113700	57190327	1569	1569	1569	1569	0
524	20240118	113600	57190327	1569	1569	1569	1569	0
525	20240118	113500	57190327	1569	1569	1569	1569	10
526	20240118	113400	57174637	1570	1570	1570	1570	0
527	20240118	113300	57174637	1570	1570	1570	1570	0
528	20240118	113200	57174637	1570	1570	1570	1570	2
529	20240118	113100	57171497	1565	1565	1565	1565	0
530	20240118	113000	57171497	1565	1565	1565	1565	0
531	20240118	112900	57171497	1565	1565	1565	1565	0
532	20240118	112800	57171497	1565	1565	1565	1565	0
533	20240118	112700	57171497	1565	1565	1565	1565	0
534	20240118	112600	57171497	1565	1565	1565	1565	0
535	20240118	112500	57171497	1565	1565	1565	1565	500
536	20240118	112400	56388997	1563	1563	1563	1563	0
537	20240118	112300	56388997	1563	1563	1563	1563	1
538	20240118	112200	56387434	1570	1570	1570	1570	0
539	20240118	112100	56387434	1570	1570	1570	1570	5
540	20240118	112000	56379584	1571	1571	1571	1571	0
541	20240118	111900	56379584	1571	1571	1571	1571	0
542	20240118	111800	56379584	1571	1570	1571	1570	300
543	20240118	111700	55908385	1571	1571	1571	1571	0
544	20240118	111600	55908385	1571	1563	1571	1563	4079
545	20240118	111500	49524306	1563	1563	1563	1563	0
546	20240118	111400	49524306	1563	1563	1563	1563	5
547	20240118	111300	49516491	1559	1559	1559	1559	0
548	20240118	111200	49516491	1559	1559	1559	1559	0
549	20240118	111100	49516491	1559	1559	1559	1559	0
550	20240118	111000	49516491	1559	1559	1559	1559	0
551	20240118	110900	49516491	1559	1559	1559	1559	0
552	20240118	110800	49516491	1559	1559	1559	1559	0
553	20240118	110700	49516491	1559	1559	1559	1559	0
554	20240118	110600	49516491	1559	1559	1559	1559	1100
555	20240118	110500	47801591	1558	1558	1558	1558	0
556	20240118	110400	47801591	1558	1558	1558	1558	0
557	20240118	110300	47801591	1558	1558	1558	1558	0
558	20240118	110200	47801591	1558	1558	1558	1558	450
559	20240118	110100	47100491	1558	1559	1559	1558	1050
560	20240118	110000	45464291	1559	1559	1559	1559	3000
561	20240118	105900	40787291	1559	1559	1559	1559	0
562	20240118	105800	40787291	1559	1559	1559	1559	1160
563	20240118	105700	38978851	1559	1559	1559	1559	0
564	20240118	105600	38978851	1559	1559	1559	1559	14
565	20240118	105500	38957025	1558	1558	1558	1558	0
566	20240118	105400	38957025	1558	1558	1558	1558	0
567	20240118	105300	38957025	1558	1558	1558	1558	0
568	20240118	105200	38957025	1558	1558	1558	1558	0
569	20240118	105100	38957025	1558	1558	1558	1558	41
570	20240118	105000	38893147	1558	1559	1559	1558	1225
571	20240118	104900	36984135	1560	1560	1560	1560	2
572	20240118	104800	36981015	1560	1560	1560	1560	0
573	20240118	104700	36981015	1560	1560	1560	1560	700
574	20240118	104600	35889015	1560	1562	1562	1560	1000
575	20240118	104500	34328874	1562	1562	1562	1562	100
576	20240118	104400	34172674	1562	1562	1562	1562	100
577	20240118	104300	34016474	1565	1565	1565	1565	0
578	20240118	104200	34016474	1565	1565	1565	1565	27
579	20240118	104100	33974219	1565	1565	1565	1565	22
580	20240118	104000	33939789	1565	1565	1565	1565	0
581	20240118	103900	33939789	1565	1565	1565	1565	0
582	20240118	103800	33939789	1565	1565	1565	1565	0
583	20240118	103700	33939789	1565	1565	1565	1565	15
584	20240118	103600	33916314	1567	1567	1567	1567	0
585	20240118	103500	33916314	1567	1567	1567	1567	0
586	20240118	103400	33916314	1567	1567	1567	1567	0
587	20240118	103300	33916314	1567	1567	1567	1567	0
588	20240118	103200	33916314	1567	1567	1567	1567	20
589	20240118	103100	33884974	1568	1568	1568	1568	50
590	20240118	103000	33806574	1568	1569	1569	1568	14
591	20240118	102900	33784615	1569	1569	1569	1569	7
592	20240118	102800	33773632	1569	1569	1569	1569	300
593	20240118	102700	33302932	1569	1569	1569	1569	0
594	20240118	102600	33302932	1569	1569	1569	1569	0
595	20240118	102500	33302932	1569	1569	1569	1569	0
596	20240118	102400	33302932	1569	1569	1569	1569	0
597	20240118	102300	33302932	1569	1562	1569	1562	30
598	20240118	102200	33256065	1562	1562	1562	1562	171
599	20240118	102100	32988963	1562	1562	1562	1562	201
600	20240118	102000	32675001	1569	1569	1569	1569	0
601	20240118	101900	32675001	1569	1569	1569	1569	0
602	20240118	101800	32675001	1569	1569	1569	1569	0
603	20240118	101700	32675001	1569	1569	1569	1569	15
604	20240118	101600	32651466	1562	1562	1562	1562	993
605	20240118	101500	31100400	1570	1570	1570	1570	0
606	20240118	101400	31100400	1570	1570	1570	1570	0
607	20240118	101300	31100400	1570	1570	1570	1570	0
608	20240118	101200	31100400	1570	1570	1570	1570	1
609	20240118	101100	31098830	1571	1570	1571	1570	320
610	20240118	101000	30596346	1571	1571	1571	1571	0
611	20240118	100900	30596346	1571	1571	1571	1571	0
612	20240118	100800	30596346	1571	1571	1571	1571	0
613	20240118	100700	30596346	1571	1571	1571	1571	0
614	20240118	100600	30596346	1571	1566	1571	1566	107
615	20240118	100500	30428774	1560	1560	1560	1560	0
616	20240118	100400	30428774	1560	1562	1562	1560	2900
617	20240118	100300	25902126	1561	1561	1561	1561	0
618	20240118	100200	25902126	1561	1561	1561	1561	202
619	20240118	100100	25586804	1557	1557	1557	1557	0
620	20240118	100000	25586804	1557	1557	1557	1557	0
621	20240118	095900	25586804	1557	1570	1570	1557	2109
622	20240118	095800	22288779	1570	1570	1570	1570	33
623	20240118	095700	22236969	1570	1570	1570	1570	0
624	20240118	095600	22236969	1570	1570	1570	1570	0
625	20240118	095500	22236969	1570	1570	1570	1570	0
626	20240118	095400	22236969	1570	1570	1570	1570	0
627	20240118	095300	22236969	1570	1570	1570	1570	0
628	20240118	095200	22236969	1570	1570	1570	1570	0
629	20240118	095100	22236969	1570	1570	1570	1570	424
630	20240118	095000	21571289	1570	1570	1570	1570	0
631	20240118	094900	21571289	1570	1570	1570	1570	20
632	20240118	094800	21539889	1572	1572	1572	1572	1
633	20240118	094700	21538317	1572	1572	1572	1572	0
634	20240118	094600	21538317	1572	1572	1572	1572	0
635	20240118	094500	21538317	1572	1572	1572	1572	0
636	20240118	094400	21538317	1572	1572	1572	1572	0
637	20240118	094300	21538317	1572	1572	1572	1572	200
638	20240118	094200	21223917	1572	1572	1572	1572	0
639	20240118	094100	21223917	1572	1572	1572	1572	0
640	20240118	094000	21223917	1572	1572	1572	1572	0
641	20240118	093900	21223917	1572	1572	1572	1557	2263
642	20240118	093800	17696856	1572	1572	1572	1562	2523
643	20240118	093700	13753039	1572	1572	1572	1572	2
644	20240118	093600	13749895	1572	1572	1572	1572	5
645	20240118	093500	13742035	1566	1566	1566	1566	0
646	20240118	093400	13742035	1566	1572	1572	1566	1280
647	20240118	093300	11736906	1572	1564	1572	1564	11
648	20240118	093200	11719694	1563	1563	1563	1563	0
649	20240118	093100	11719694	1563	1563	1563	1563	0
650	20240118	093000	11719694	1563	1563	1563	1563	0
651	20240118	092900	11719694	1563	1563	1563	1563	132
652	20240118	092800	11513378	1573	1573	1573	1573	0
653	20240118	092700	11513378	1573	1573	1573	1573	0
654	20240118	092600	11513378	1573	1573	1573	1573	0
655	20240118	092500	11513378	1573	1573	1573	1573	0
656	20240118	092400	11513378	1573	1563	1573	1563	102
657	20240118	092300	11352942	1573	1572	1573	1572	50
658	20240118	092200	11274311	1563	1563	1563	1563	0
659	20240118	092100	11274311	1563	1563	1563	1563	0
660	20240118	092000	11274311	1563	1563	1563	1563	0
661	20240118	091900	11274311	1563	1563	1563	1563	979
662	20240118	091800	9744134	1574	1574	1574	1574	155
663	20240118	091700	9500164	1574	1574	1574	1574	2
664	20240118	091600	9497016	1567	1567	1567	1567	0
665	20240118	091500	9497016	1567	1565	1567	1565	3409
666	20240118	091400	4161311	1566	1566	1566	1566	0
667	20240118	091300	4161311	1566	1566	1566	1566	0
668	20240118	091200	4161311	1566	1564	1566	1564	27
669	20240118	091100	4119037	1565	1565	1565	1565	0
670	20240118	091000	4119037	1565	1563	1565	1559	445
671	20240118	090900	3423015	1560	1560	1560	1560	1200
672	20240118	090800	1551015	1559	1559	1559	1559	52
673	20240118	090700	1469947	1556	1556	1556	1556	0
674	20240118	090600	1469947	1556	1556	1556	1556	0
675	20240118	090500	1469947	1556	1555	1556	1555	302
676	20240118	090400	1000037	1555	1565	1565	1555	293
677	20240118	090300	544382	1565	1563	1565	1563	10
678	20240118	090200	528738	1563	1563	1563	1563	5
679	20240118	090100	520923	1555	1555	1555	1555	68
680	20240118	090000	415183	1555	1555	1555	1554	267