KissMeData/154040/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202700	78735325	1868	1868	1868	1868	113
3	20240118	202600	78735325	1868	1868	1868	1868	0
4	20240118	202500	78735325	1868	1868	1868	1868	0
5	20240118	202400	78735325	1868	1868	1868	1868	0
6	20240118	202300	78735325	1868	1868	1868	1868	0
7	20240118	202200	78735325	1868	1868	1868	1868	0
8	20240118	202100	78735325	1868	1868	1868	1868	0
9	20240118	202000	78735325	1868	1868	1868	1868	0
10	20240118	201900	78735325	1868	1868	1868	1868	0
11	20240118	201800	78735325	1868	1868	1868	1868	0
12	20240118	201700	78735325	1868	1868	1868	1868	0
13	20240118	201600	78735325	1868	1868	1868	1868	0
14	20240118	201500	78735325	1868	1868	1868	1868	0
15	20240118	201400	78735325	1868	1868	1868	1868	0
16	20240118	201300	78735325	1868	1868	1868	1868	0
17	20240118	201200	78735325	1868	1868	1868	1868	0
18	20240118	201100	78735325	1868	1868	1868	1868	0
19	20240118	201000	78735325	1868	1868	1868	1868	0
20	20240118	200900	78735325	1868	1868	1868	1868	0
21	20240118	200800	78735325	1868	1868	1868	1868	0
22	20240118	200700	78735325	1868	1868	1868	1868	0
23	20240118	200600	78735325	1868	1868	1868	1868	0
24	20240118	200500	78735325	1868	1868	1868	1868	0
25	20240118	200400	78735325	1868	1868	1868	1868	0
26	20240118	200300	78735325	1868	1868	1868	1868	0
27	20240118	200200	78735325	1868	1868	1868	1868	0
28	20240118	200100	78735325	1868	1868	1868	1868	0
29	20240118	200000	78735325	1868	1868	1868	1868	0
30	20240118	195900	78735325	1868	1868	1868	1868	0
31	20240118	195800	78735325	1868	1868	1868	1868	0
32	20240118	195700	78735325	1868	1868	1868	1868	113
33	20240118	195600	78735325	1868	1868	1868	1868	0
34	20240118	195500	78735325	1868	1868	1868	1868	0
35	20240118	195400	78735325	1868	1868	1868	1868	0
36	20240118	195300	78735325	1868	1868	1868	1868	0
37	20240118	195200	78735325	1868	1868	1868	1868	0
38	20240118	195100	78735325	1868	1868	1868	1868	0
39	20240118	195000	78735325	1868	1868	1868	1868	0
40	20240118	194900	78735325	1868	1868	1868	1868	0
41	20240118	194800	78735325	1868	1868	1868	1868	0
42	20240118	194700	78735325	1868	1868	1868	1868	0
43	20240118	194600	78735325	1868	1868	1868	1868	0
44	20240118	194500	78735325	1868	1868	1868	1868	0
45	20240118	194400	78735325	1868	1868	1868	1868	0
46	20240118	194300	78735325	1868	1868	1868	1868	0
47	20240118	194200	78735325	1868	1868	1868	1868	0
48	20240118	194100	78735325	1868	1868	1868	1868	0
49	20240118	194000	78735325	1868	1868	1868	1868	0
50	20240118	193900	78735325	1868	1868	1868	1868	0
51	20240118	193800	78735325	1868	1868	1868	1868	0
52	20240118	193700	78735325	1868	1868	1868	1868	0
53	20240118	193600	78735325	1868	1868	1868	1868	0
54	20240118	193500	78735325	1868	1868	1868	1868	0
55	20240118	193400	78735325	1868	1868	1868	1868	0
56	20240118	193300	78735325	1868	1868	1868	1868	0
57	20240118	193200	78735325	1868	1868	1868	1868	0
58	20240118	193100	78735325	1868	1868	1868	1868	0
59	20240118	193000	78735325	1868	1868	1868	1868	0
60	20240118	192900	78735325	1868	1868	1868	1868	0
61	20240118	192800	78735325	1868	1868	1868	1868	0
62	20240118	192700	78735325	1868	1868	1868	1868	113
63	20240118	192600	78735325	1868	1868	1868	1868	0
64	20240118	192500	78735325	1868	1868	1868	1868	0
65	20240118	192400	78735325	1868	1868	1868	1868	0
66	20240118	192300	78735325	1868	1868	1868	1868	0
67	20240118	192200	78735325	1868	1868	1868	1868	0
68	20240118	192100	78735325	1868	1868	1868	1868	0
69	20240118	192000	78735325	1868	1868	1868	1868	0
70	20240118	191900	78735325	1868	1868	1868	1868	0
71	20240118	191800	78735325	1868	1868	1868	1868	0
72	20240118	191700	78735325	1868	1868	1868	1868	0
73	20240118	191600	78735325	1868	1868	1868	1868	0
74	20240118	191500	78735325	1868	1868	1868	1868	0
75	20240118	191400	78735325	1868	1868	1868	1868	0
76	20240118	191300	78735325	1868	1868	1868	1868	0
77	20240118	191200	78735325	1868	1868	1868	1868	0
78	20240118	191100	78735325	1868	1868	1868	1868	0
79	20240118	191000	78735325	1868	1868	1868	1868	0
80	20240118	190900	78735325	1868	1868	1868	1868	0
81	20240118	190800	78735325	1868	1868	1868	1868	0
82	20240118	190700	78735325	1868	1868	1868	1868	0
83	20240118	190600	78735325	1868	1868	1868	1868	0
84	20240118	190500	78735325	1868	1868	1868	1868	0
85	20240118	190400	78735325	1868	1868	1868	1868	0
86	20240118	190300	78735325	1868	1868	1868	1868	0
87	20240118	190200	78735325	1868	1868	1868	1868	0
88	20240118	190100	78735325	1868	1868	1868	1868	0
89	20240118	190000	78735325	1868	1868	1868	1868	0
90	20240118	185900	78735325	1868	1868	1868	1868	0
91	20240118	185800	78735325	1868	1868	1868	1868	0
92	20240118	185700	78735325	1868	1868	1868	1868	113
93	20240118	185600	78735325	1868	1868	1868	1868	0
94	20240118	185500	78735325	1868	1868	1868	1868	0
95	20240118	185400	78735325	1868	1868	1868	1868	0
96	20240118	185300	78735325	1868	1868	1868	1868	0
97	20240118	185200	78735325	1868	1868	1868	1868	0
98	20240118	185100	78735325	1868	1868	1868	1868	0
99	20240118	185000	78735325	1868	1868	1868	1868	0
100	20240118	184900	78735325	1868	1868	1868	1868	0
101	20240118	184800	78735325	1868	1868	1868	1868	0
102	20240118	184700	78735325	1868	1868	1868	1868	0
103	20240118	184600	78735325	1868	1868	1868	1868	0
104	20240118	184500	78735325	1868	1868	1868	1868	0
105	20240118	184400	78735325	1868	1868	1868	1868	0
106	20240118	184300	78735325	1868	1868	1868	1868	0
107	20240118	184200	78735325	1868	1868	1868	1868	0
108	20240118	184100	78735325	1868	1868	1868	1868	0
109	20240118	184000	78735325	1868	1868	1868	1868	0
110	20240118	183900	78735325	1868	1868	1868	1868	0
111	20240118	183800	78735325	1868	1868	1868	1868	0
112	20240118	183700	78735325	1868	1868	1868	1868	0
113	20240118	183600	78735325	1868	1868	1868	1868	0
114	20240118	183500	78735325	1868	1868	1868	1868	0
115	20240118	183400	78735325	1868	1868	1868	1868	0
116	20240118	183300	78735325	1868	1868	1868	1868	0
117	20240118	183200	78735325	1868	1868	1868	1868	0
118	20240118	183100	78735325	1868	1868	1868	1868	0
119	20240118	183000	78735325	1868	1868	1868	1868	0
120	20240118	182900	78735325	1868	1868	1868	1868	0
121	20240118	182800	78735325	1868	1868	1868	1868	0
122	20240118	182700	78735325	1868	1868	1868	1868	113
123	20240118	182600	78735325	1868	1868	1868	1868	0
124	20240118	182500	78735325	1868	1868	1868	1868	0
125	20240118	182400	78735325	1868	1868	1868	1868	0
126	20240118	182300	78735325	1868	1868	1868	1868	0
127	20240118	182200	78735325	1868	1868	1868	1868	0
128	20240118	182100	78735325	1868	1868	1868	1868	0
129	20240118	182000	78735325	1868	1868	1868	1868	0
130	20240118	181900	78735325	1868	1868	1868	1868	0
131	20240118	181800	78735325	1868	1868	1868	1868	0
132	20240118	181700	78735325	1868	1868	1868	1868	0
133	20240118	181600	78735325	1868	1868	1868	1868	0
134	20240118	181500	78735325	1868	1868	1868	1868	0
135	20240118	181400	78735325	1868	1868	1868	1868	0
136	20240118	181300	78735325	1868	1868	1868	1868	0
137	20240118	181200	78735325	1868	1868	1868	1868	0
138	20240118	181100	78735325	1868	1868	1868	1868	0
139	20240118	181000	78735325	1868	1868	1868	1868	0
140	20240118	180900	78735325	1868	1868	1868	1868	0
141	20240118	180800	78735325	1868	1868	1868	1868	0
142	20240118	180700	78735325	1868	1868	1868	1868	0
143	20240118	180600	78735325	1868	1868	1868	1868	0
144	20240118	180500	78735325	1868	1868	1868	1868	0
145	20240118	180400	78735325	1868	1868	1868	1868	0
146	20240118	180300	78735325	1868	1868	1868	1868	0
147	20240118	180200	78735325	1868	1868	1868	1868	0
148	20240118	180100	78735325	1868	1868	1868	1868	0
149	20240118	180000	78735325	1868	1868	1868	1868	0
150	20240118	175900	78735325	1868	1868	1868	1868	0
151	20240118	175800	78735325	1868	1868	1868	1868	0
152	20240118	175700	78735325	1868	1868	1868	1868	113
153	20240118	175600	78735325	1868	1868	1868	1868	0
154	20240118	175500	78735325	1868	1868	1868	1868	0
155	20240118	175400	78735325	1868	1868	1868	1868	0
156	20240118	175300	78735325	1868	1868	1868	1868	0
157	20240118	175200	78735325	1868	1868	1868	1868	0
158	20240118	175100	78735325	1868	1868	1868	1868	0
159	20240118	175000	78735325	1868	1868	1868	1868	0
160	20240118	174900	78735325	1868	1868	1868	1868	0
161	20240118	174800	78735325	1868	1868	1868	1868	0
162	20240118	174700	78735325	1868	1868	1868	1868	0
163	20240118	174600	78735325	1868	1868	1868	1868	0
164	20240118	174500	78735325	1868	1868	1868	1868	0
165	20240118	174400	78735325	1868	1868	1868	1868	0
166	20240118	174300	78735325	1868	1868	1868	1868	0
167	20240118	174200	78735325	1868	1868	1868	1868	0
168	20240118	174100	78735325	1868	1868	1868	1868	0
169	20240118	174000	78735325	1868	1868	1868	1868	0
170	20240118	173900	78735325	1868	1868	1868	1868	0
171	20240118	173800	78735325	1868	1868	1868	1868	0
172	20240118	173700	78735325	1868	1868	1868	1868	0
173	20240118	173600	78735325	1868	1868	1868	1868	0
174	20240118	173500	78735325	1868	1868	1868	1868	0
175	20240118	173400	78735325	1868	1868	1868	1868	0
176	20240118	173300	78735325	1868	1868	1868	1868	0
177	20240118	173200	78735325	1868	1868	1868	1868	0
178	20240118	173100	78735325	1868	1868	1868	1868	0
179	20240118	173000	78735325	1868	1868	1868	1868	0
180	20240118	172900	78735325	1868	1868	1868	1868	0
181	20240118	172800	78735325	1868	1868	1868	1868	0
182	20240118	172700	78735325	1868	1868	1868	1868	113
183	20240118	172600	78735325	1868	1868	1868	1868	0
184	20240118	172500	78735325	1868	1868	1868	1868	0
185	20240118	172400	78735325	1868	1868	1868	1868	0
186	20240118	172300	78735325	1868	1868	1868	1868	0
187	20240118	172200	78735325	1868	1868	1868	1868	0
188	20240118	172100	78735325	1868	1868	1868	1868	0
189	20240118	172000	78735325	1868	1868	1868	1868	0
190	20240118	171900	78735325	1868	1868	1868	1868	0
191	20240118	171800	78735325	1868	1868	1868	1868	0
192	20240118	171700	78735325	1868	1868	1868	1868	0
193	20240118	171600	78735325	1868	1868	1868	1868	0
194	20240118	171500	78735325	1868	1868	1868	1868	0
195	20240118	171400	78735325	1868	1868	1868	1868	0
196	20240118	171300	78735325	1868	1868	1868	1868	0
197	20240118	171200	78735325	1868	1868	1868	1868	0
198	20240118	171100	78735325	1868	1868	1868	1868	0
199	20240118	171000	78735325	1868	1868	1868	1868	0
200	20240118	170900	78735325	1868	1868	1868	1868	0
201	20240118	170800	78735325	1868	1868	1868	1868	0
202	20240118	170700	78735325	1868	1868	1868	1868	0
203	20240118	170600	78735325	1868	1868	1868	1868	0
204	20240118	170500	78735325	1868	1868	1868	1868	0
205	20240118	170400	78735325	1868	1868	1868	1868	0
206	20240118	170300	78735325	1868	1868	1868	1868	0
207	20240118	170200	78735325	1868	1868	1868	1868	0
208	20240118	170100	78735325	1868	1868	1868	1868	0
209	20240118	170000	78735325	1868	1868	1868	1868	0
210	20240118	165900	78735325	1868	1868	1868	1868	0
211	20240118	165800	78735325	1868	1868	1868	1868	0
212	20240118	165700	78735325	1868	1868	1868	1868	113
213	20240118	165600	78735325	1868	1868	1868	1868	0
214	20240118	165500	78735325	1868	1868	1868	1868	0
215	20240118	165400	78735325	1868	1868	1868	1868	0
216	20240118	165300	78735325	1868	1868	1868	1868	0
217	20240118	165200	78735325	1868	1868	1868	1868	0
218	20240118	165100	78735325	1868	1868	1868	1868	0
219	20240118	165000	78735325	1868	1868	1868	1868	0
220	20240118	164900	78735325	1868	1868	1868	1868	0
221	20240118	164800	78735325	1868	1868	1868	1868	0
222	20240118	164700	78735325	1868	1868	1868	1868	0
223	20240118	164600	78735325	1868	1868	1868	1868	0
224	20240118	164500	78735325	1868	1868	1868	1868	0
225	20240118	164400	78735325	1868	1868	1868	1868	0
226	20240118	164300	78735325	1868	1868	1868	1868	0
227	20240118	164200	78735325	1868	1868	1868	1868	0
228	20240118	164100	78735325	1868	1868	1868	1868	0
229	20240118	164000	78735325	1868	1868	1868	1868	0
230	20240118	163900	78735325	1868	1868	1868	1868	0
231	20240118	163800	78735325	1868	1868	1868	1868	0
232	20240118	163700	78735325	1868	1868	1868	1868	0
233	20240118	163600	78735325	1868	1868	1868	1868	0
234	20240118	163500	78735325	1868	1868	1868	1868	0
235	20240118	163400	78735325	1868	1868	1868	1868	0
236	20240118	163300	78735325	1868	1868	1868	1868	0
237	20240118	163200	78735325	1868	1868	1868	1868	0
238	20240118	163100	78735325	1868	1868	1868	1868	0
239	20240118	163000	78735325	1868	1868	1868	1868	0
240	20240118	162900	78735325	1868	1868	1868	1868	0
241	20240118	162800	78735325	1868	1868	1868	1868	0
242	20240118	162700	78735325	1868	1868	1868	1868	113
243	20240118	162600	78735325	1868	1868	1868	1868	0
244	20240118	162500	78735325	1868	1868	1868	1868	0
245	20240118	162400	78735325	1868	1868	1868	1868	0
246	20240118	162300	78735325	1868	1868	1868	1868	0
247	20240118	162200	78735325	1868	1868	1868	1868	0
248	20240118	162100	78735325	1868	1868	1868	1868	0
249	20240118	162000	78735325	1868	1868	1868	1868	0
250	20240118	161900	78735325	1868	1868	1868	1868	0
251	20240118	161800	78735325	1868	1868	1868	1868	0
252	20240118	161700	78735325	1868	1868	1868	1868	0
253	20240118	161600	78735325	1868	1868	1868	1868	0
254	20240118	161500	78735325	1868	1868	1868	1868	0
255	20240118	161400	78735325	1868	1868	1868	1868	0
256	20240118	161300	78735325	1868	1868	1868	1868	0
257	20240118	161200	78735325	1868	1868	1868	1868	0
258	20240118	161100	78735325	1868	1868	1868	1868	0
259	20240118	161000	78735325	1868	1868	1868	1868	0
260	20240118	160900	78735325	1868	1868	1868	1868	0
261	20240118	160800	78735325	1868	1868	1868	1868	0
262	20240118	160700	78735325	1868	1868	1868	1868	0
263	20240118	160600	78735325	1868	1868	1868	1868	0
264	20240118	160500	78735325	1868	1868	1868	1868	0
265	20240118	160400	78735325	1868	1868	1868	1868	0
266	20240118	160300	78735325	1868	1868	1868	1868	0
267	20240118	160200	78735325	1868	1868	1868	1868	0
268	20240118	160100	78735325	1868	1868	1868	1868	0
269	20240118	160000	78735325	1868	1868	1868	1868	0
270	20240118	155900	78735325	1868	1868	1868	1868	0
271	20240118	155800	78735325	1868	1868	1868	1868	0
272	20240118	155700	78735325	1868	1868	1868	1868	113
273	20240118	155600	78735325	1868	1868	1868	1868	0
274	20240118	155500	78735325	1868	1868	1868	1868	0
275	20240118	155400	78735325	1868	1868	1868	1868	0
276	20240118	155300	78735325	1868	1868	1868	1868	0
277	20240118	155200	78735325	1868	1868	1868	1868	0
278	20240118	155100	78735325	1868	1868	1868	1868	0
279	20240118	155000	78735325	1868	1868	1868	1868	0
280	20240118	154900	78735325	1868	1868	1868	1868	0
281	20240118	154800	78735325	1868	1868	1868	1868	0
282	20240118	154700	78735325	1868	1868	1868	1868	0
283	20240118	154600	78735325	1868	1868	1868	1868	0
284	20240118	154500	78735325	1868	1868	1868	1868	0
285	20240118	154400	78735325	1868	1868	1868	1868	0
286	20240118	154300	78735325	1868	1868	1868	1868	0
287	20240118	154200	78735325	1868	1868	1868	1868	0
288	20240118	154100	78735325	1868	1868	1868	1868	0
289	20240118	154000	78735325	1868	1868	1868	1868	0
290	20240118	153900	78735325	1868	1868	1868	1868	0
291	20240118	153800	78735325	1868	1868	1868	1868	0
292	20240118	153700	78735325	1868	1868	1868	1868	0
293	20240118	153600	78735325	1868	1868	1868	1868	0
294	20240118	153500	78735325	1868	1868	1868	1868	0
295	20240118	153400	78735325	1868	1868	1868	1868	0
296	20240118	153300	78735325	1868	1868	1868	1868	0
297	20240118	153200	78735325	1868	1868	1868	1868	0
298	20240118	153100	78735325	1868	1868	1868	1868	0
299	20240118	153000	78735325	1868	1868	1868	1868	113
300	20240118	152900	78524241	1867	1867	1867	1867	0
301	20240118	152800	78524241	1867	1867	1867	1867	0
302	20240118	152700	78524241	1867	1867	1867	1867	0
303	20240118	152600	78524241	1867	1867	1867	1867	0
304	20240118	152500	78524241	1867	1867	1867	1867	0
305	20240118	152400	78524241	1867	1867	1867	1867	0
306	20240118	152300	78524241	1867	1867	1867	1867	0
307	20240118	152200	78524241	1867	1867	1867	1867	0
308	20240118	152100	78524241	1867	1867	1867	1867	0
309	20240118	152000	78524241	1867	1867	1867	1867	0
310	20240118	151900	78524241	1867	1861	1867	1860	106
311	20240118	151800	78327059	1868	1861	1868	1860	452
312	20240118	151700	77486141	1861	1861	1861	1861	0
313	20240118	151600	77486141	1861	1861	1861	1861	0
314	20240118	151500	77486141	1861	1861	1861	1861	0
315	20240118	151400	77486141	1861	1861	1861	1861	2
316	20240118	151300	77482419	1861	1861	1861	1861	0
317	20240118	151200	77482419	1861	1861	1861	1861	73
318	20240118	151100	77346566	1861	1861	1861	1861	2
319	20240118	151000	77342844	1861	1861	1861	1861	4
320	20240118	150900	77335400	1861	1861	1861	1861	4
321	20240118	150800	77327956	1864	1864	1864	1864	6
322	20240118	150700	77316772	1868	1860	1868	1860	5
323	20240118	150600	77307464	1868	1860	1868	1860	59
324	20240118	150500	77197284	1869	1857	1869	1857	335
325	20240118	150400	76574187	1857	1857	1857	1857	0
326	20240118	150300	76574187	1857	1857	1857	1857	4
327	20240118	150200	76566759	1857	1859	1860	1857	6
328	20240118	150100	76555612	1855	1855	1855	1855	4
329	20240118	150000	76548192	1855	1855	1855	1855	4
330	20240118	145900	76540772	1855	1855	1855	1855	4
331	20240118	145800	76533352	1860	1855	1860	1855	9
332	20240118	145700	76516632	1860	1855	1860	1855	5
333	20240118	145600	76507352	1860	1855	1860	1855	5
334	20240118	145500	76498072	1860	1860	1860	1860	1
335	20240118	145400	76496212	1855	1859	1860	1855	6
336	20240118	145300	76485073	1855	1855	1855	1855	4
337	20240118	145200	76477653	1860	1860	1860	1855	6
338	20240118	145100	76466513	1855	1860	1860	1855	5
339	20240118	145000	76457233	1855	1855	1855	1855	4
340	20240118	144900	76449813	1855	1855	1855	1855	4
341	20240118	144800	76442393	1855	1855	1855	1855	4
342	20240118	144700	76434973	1855	1855	1855	1855	4
343	20240118	144600	76427553	1855	1855	1855	1855	0
344	20240118	144500	76427553	1855	1855	1855	1855	4
345	20240118	144400	76420133	1860	1856	1860	1855	112
346	20240118	144300	76212263	1856	1856	1856	1856	4
347	20240118	144200	76204839	1856	1856	1856	1856	4
348	20240118	144100	76197415	1856	1856	1856	1856	4
349	20240118	144000	76189991	1856	1856	1856	1856	4
350	20240118	143900	76182567	1856	1856	1856	1856	4
351	20240118	143800	76175143	1855	1855	1855	1855	4
352	20240118	143700	76167723	1856	1856	1856	1856	2
353	20240118	143600	76164011	1855	1855	1855	1855	4
354	20240118	143500	76156591	1855	1855	1855	1855	4
355	20240118	143400	76149171	1856	1856	1856	1856	2
356	20240118	143300	76145459	1856	1856	1856	1856	4
357	20240118	143200	76138035	1856	1856	1856	1856	4
358	20240118	143100	76130611	1856	1856	1856	1856	8
359	20240118	143000	76115763	1856	1856	1856	1856	4
360	20240118	142900	76108339	1856	1856	1856	1856	4
361	20240118	142800	76100915	1856	1856	1856	1856	0
362	20240118	142700	76100915	1856	1856	1856	1856	4
363	20240118	142600	76093491	1855	1855	1855	1855	4
364	20240118	142500	76086071	1855	1855	1855	1855	4
365	20240118	142400	76078651	1856	1856	1856	1856	4
366	20240118	142300	76071227	1856	1857	1857	1856	76
367	20240118	142200	75930099	1857	1857	1857	1857	4
368	20240118	142100	75922671	1857	1857	1857	1857	4
369	20240118	142000	75915243	1857	1857	1857	1857	4
370	20240118	141900	75907815	1858	1858	1858	1858	3
371	20240118	141800	75902241	1857	1857	1857	1857	4
372	20240118	141700	75894813	1857	1857	1857	1857	4
373	20240118	141600	75887385	1857	1857	1857	1857	4
374	20240118	141500	75879957	1857	1857	1857	1857	4
375	20240118	141400	75872529	1857	1858	1858	1857	19
376	20240118	141300	75837245	1858	1859	1859	1858	406
377	20240118	141200	75082500	1859	1860	1860	1859	162
378	20240118	141100	74781183	1869	1860	1869	1860	5
379	20240118	141000	74771874	1860	1860	1860	1860	0
380	20240118	140900	74771874	1860	1860	1860	1860	4
381	20240118	140800	74764434	1860	1860	1860	1860	4
382	20240118	140700	74756994	1860	1869	1869	1860	5
383	20240118	140600	74747685	1860	1860	1860	1860	4
384	20240118	140500	74740245	1860	1860	1860	1860	4
385	20240118	140400	74732805	1860	1860	1860	1860	12
386	20240118	140300	74710485	1860	1860	1860	1860	4
387	20240118	140200	74703045	1860	1860	1860	1860	4
388	20240118	140100	74695605	1861	1861	1861	1861	3
389	20240118	140000	74690022	1860	1860	1860	1860	4
390	20240118	135900	74682582	1860	1860	1860	1860	4
391	20240118	135800	74675142	1860	1860	1860	1860	4
392	20240118	135700	74667702	1860	1860	1860	1860	4
393	20240118	135600	74660262	1861	1861	1861	1861	1
394	20240118	135500	74658401	1868	1868	1868	1868	4468
395	20240118	135400	66312177	1868	1868	1868	1868	4
396	20240118	135300	66304705	1868	1868	1868	1868	24
397	20240118	135200	66259873	1868	1868	1868	1868	0
398	20240118	135100	66259873	1868	1868	1868	1868	504
399	20240118	135000	65318401	1868	1868	1868	1868	4
400	20240118	134900	65310929	1868	1868	1868	1868	304
401	20240118	134800	64743057	1868	1868	1868	1868	4
402	20240118	134700	64735585	1868	1868	1868	1868	4
403	20240118	134600	64728113	1868	1868	1868	1868	4
404	20240118	134500	64720641	1868	1868	1868	1868	1014
405	20240118	134400	62826489	1868	1868	1868	1868	4
406	20240118	134300	62819017	1868	1868	1868	1868	10
407	20240118	134200	62800337	1868	1869	1869	1868	61
408	20240118	134100	62686387	1868	1861	1868	1861	1013
409	20240118	134000	60796826	1861	1861	1861	1861	4
410	20240118	133900	60789382	1861	1861	1861	1861	4
411	20240118	133800	60781938	1861	1861	1861	1861	4
412	20240118	133700	60774494	1861	1861	1861	1860	54
413	20240118	133600	60674004	1861	1861	1861	1861	4
414	20240118	133500	60666560	1861	1861	1861	1861	5
415	20240118	133400	60657255	1861	1861	1861	1861	0
416	20240118	133300	60657255	1861	1861	1861	1861	4
417	20240118	133200	60649811	1861	1861	1861	1861	4
418	20240118	133100	60642367	1861	1861	1861	1861	4
419	20240118	133000	60634923	1861	1861	1861	1861	4
420	20240118	132900	60627479	1860	1860	1860	1860	4
421	20240118	132800	60620039	1860	1860	1860	1860	4
422	20240118	132700	60612599	1860	1861	1861	1860	304
423	20240118	132600	60046859	1861	1861	1861	1861	4
424	20240118	132500	60039415	1861	1861	1861	1861	0
425	20240118	132400	60039415	1861	1861	1861	1861	4
426	20240118	132300	60031971	1861	1861	1861	1861	4
427	20240118	132200	60024527	1861	1861	1861	1861	4
428	20240118	132100	60017083	1861	1861	1861	1861	4
429	20240118	132000	60009639	1861	1861	1861	1861	4
430	20240118	131900	60002195	1860	1860	1860	1860	4
431	20240118	131800	59994755	1859	1859	1859	1859	4
432	20240118	131700	59987319	1874	1859	1874	1859	1261
433	20240118	131600	57633028	1859	1859	1859	1859	0
434	20240118	131500	57633028	1859	1859	1859	1859	4
435	20240118	131400	57625592	1858	1858	1858	1858	4
436	20240118	131300	57618160	1858	1858	1858	1858	4
437	20240118	131200	57610728	1858	1858	1858	1858	4
438	20240118	131100	57603296	1858	1858	1858	1858	4
439	20240118	131000	57595864	1858	1858	1858	1858	4
440	20240118	130900	57588432	1858	1858	1858	1858	4
441	20240118	130800	57581000	1859	1859	1859	1859	4
442	20240118	130700	57573564	1863	1859	1863	1859	49
443	20240118	130600	57482469	1859	1859	1859	1859	4
444	20240118	130500	57475033	1859	1859	1859	1859	4
445	20240118	130400	57467597	1859	1859	1859	1859	4
446	20240118	130300	57460161	1859	1859	1859	1859	4
447	20240118	130200	57452725	1859	1859	1859	1859	4
448	20240118	130100	57445289	1859	1859	1859	1859	4
449	20240118	130000	57437853	1859	1859	1859	1859	4
450	20240118	125900	57430417	1859	1859	1859	1859	4
451	20240118	125800	57422981	1859	1859	1859	1859	0
452	20240118	125700	57422981	1859	1859	1859	1859	4
453	20240118	125600	57415545	1859	1859	1859	1859	4
454	20240118	125500	57408109	1859	1859	1859	1859	4
455	20240118	125400	57400673	1859	1863	1863	1859	5
456	20240118	125300	57391374	1859	1859	1859	1859	4
457	20240118	125200	57383938	1859	1859	1859	1859	4
458	20240118	125100	57376502	1859	1859	1859	1859	4
459	20240118	125000	57369066	1858	1858	1858	1858	4
460	20240118	124900	57361634	1858	1858	1858	1858	0
461	20240118	124800	57361634	1858	1858	1858	1858	4
462	20240118	124700	57354202	1858	1863	1863	1858	7
463	20240118	124600	57341181	1858	1863	1863	1858	8
464	20240118	124500	57326297	1859	1859	1859	1859	4
465	20240118	124400	57318861	1859	1859	1859	1859	4
466	20240118	124300	57311425	1859	1859	1859	1859	4
467	20240118	124200	57303989	1859	1859	1859	1859	4
468	20240118	124100	57296553	1859	1859	1859	1859	4
469	20240118	124000	57289117	1864	1858	1864	1858	4
470	20240118	123900	57281679	1858	1858	1858	1858	419
471	20240118	123800	56503177	1858	1858	1858	1858	4
472	20240118	123700	56495745	1858	1858	1858	1858	4
473	20240118	123600	56488313	1858	1858	1858	1858	4
474	20240118	123500	56480881	1858	1858	1858	1858	4
475	20240118	123400	56473449	1858	1858	1858	1858	4
476	20240118	123300	56466017	1865	1858	1865	1858	5
477	20240118	123200	56456720	1865	1858	1865	1858	237
478	20240118	123100	56015281	1858	1858	1858	1858	0
479	20240118	123000	56015281	1858	1858	1858	1858	4
480	20240118	122900	56007849	1858	1858	1858	1858	4
481	20240118	122800	56000417	1858	1858	1858	1858	4
482	20240118	122700	55992985	1858	1858	1858	1858	4
483	20240118	122600	55985553	1858	1858	1858	1858	4
484	20240118	122500	55978121	1858	1858	1858	1858	4
485	20240118	122400	55970689	1858	1858	1858	1858	4
486	20240118	122300	55963257	1858	1858	1858	1858	4
487	20240118	122200	55955825	1858	1858	1858	1858	0
488	20240118	122100	55955825	1858	1858	1858	1858	4
489	20240118	122000	55948393	1858	1858	1858	1858	4
490	20240118	121900	55940961	1858	1858	1858	1858	4
491	20240118	121800	55933529	1858	1858	1858	1858	4
492	20240118	121700	55926097	1858	1858	1858	1858	4
493	20240118	121600	55918665	1858	1858	1858	1858	4
494	20240118	121500	55911233	1858	1858	1858	1858	4
495	20240118	121400	55903801	1858	1858	1858	1858	4
496	20240118	121300	55896369	1858	1858	1858	1858	0
497	20240118	121200	55896369	1858	1858	1858	1858	4
498	20240118	121100	55888937	1858	1858	1858	1858	4
499	20240118	121000	55881505	1858	1858	1858	1858	4
500	20240118	120900	55874073	1858	1858	1858	1858	4
501	20240118	120800	55866641	1858	1858	1858	1858	4
502	20240118	120700	55859209	1858	1858	1858	1858	4
503	20240118	120600	55851777	1858	1858	1858	1858	4
504	20240118	120500	55844345	1858	1858	1858	1858	4
505	20240118	120400	55836913	1858	1858	1858	1858	0
506	20240118	120300	55836913	1858	1858	1858	1858	4
507	20240118	120200	55829481	1858	1858	1858	1858	4
508	20240118	120100	55822049	1858	1858	1858	1858	4
509	20240118	120000	55814617	1858	1858	1858	1858	4
510	20240118	115900	55807185	1858	1858	1858	1858	4
511	20240118	115800	55799753	1858	1858	1858	1858	4
512	20240118	115700	55792321	1858	1858	1858	1858	4
513	20240118	115600	55784889	1858	1858	1858	1858	4
514	20240118	115500	55777457	1858	1858	1858	1858	0
515	20240118	115400	55777457	1858	1858	1858	1858	4
516	20240118	115300	55770025	1858	1858	1858	1858	4
517	20240118	115200	55762593	1858	1858	1858	1858	4
518	20240118	115100	55755161	1858	1858	1858	1858	4
519	20240118	115000	55747729	1858	1858	1858	1858	4
520	20240118	114900	55740297	1858	1858	1858	1858	4
521	20240118	114800	55732865	1858	1858	1858	1858	4
522	20240118	114700	55725433	1858	1858	1858	1858	4
523	20240118	114600	55718001	1858	1858	1858	1858	0
524	20240118	114500	55718001	1858	1858	1858	1858	4
525	20240118	114400	55710569	1864	1858	1864	1858	84
526	20240118	114300	55554048	1857	1857	1857	1857	4
527	20240118	114200	55546620	1857	1863	1863	1857	5
528	20240118	114100	55537329	1857	1857	1857	1857	4
529	20240118	114000	55529901	1857	1857	1857	1857	4
530	20240118	113900	55522473	1857	1857	1857	1857	4
531	20240118	113800	55515045	1857	1858	1858	1857	504
532	20240118	113700	54578946	1873	1872	1874	1858	405
533	20240118	113600	53823306	1858	1858	1858	1858	4
534	20240118	113500	53815874	1858	1858	1858	1858	4
535	20240118	113400	53808442	1858	1872	1872	1857	505
536	20240118	113300	52870638	1857	1857	1857	1857	54
537	20240118	113200	52770360	1857	1857	1857	1857	4
538	20240118	113100	52762932	1857	1857	1857	1857	4
539	20240118	113000	52755504	1857	1857	1857	1857	4
540	20240118	112900	52748076	1857	1857	1857	1857	4
541	20240118	112800	52740648	1857	1857	1857	1857	0
542	20240118	112700	52740648	1857	1857	1857	1857	4
543	20240118	112600	52733220	1857	1872	1872	1857	5
544	20240118	112500	52723920	1857	1857	1857	1857	4
545	20240118	112400	52716492	1857	1857	1857	1857	4
546	20240118	112300	52709064	1857	1857	1857	1857	4
547	20240118	112200	52701636	1857	1857	1857	1857	4
548	20240118	112100	52694208	1857	1857	1857	1857	4
549	20240118	112000	52686780	1857	1857	1857	1857	4
550	20240118	111900	52679352	1857	1857	1857	1857	0
551	20240118	111800	52679352	1857	1872	1872	1857	5
552	20240118	111700	52670052	1857	1857	1857	1857	4
553	20240118	111600	52662624	1857	1857	1857	1857	4
554	20240118	111500	52655196	1857	1862	1862	1857	77
555	20240118	111400	52511842	1862	1863	1863	1862	304
556	20240118	111300	51945598	1863	1863	1863	1863	6
557	20240118	111200	51934420	1863	1863	1863	1863	4
558	20240118	111100	51926968	1863	1863	1863	1863	4
559	20240118	111000	51919516	1863	1863	1863	1863	0
560	20240118	110900	51919516	1863	1863	1863	1863	4
561	20240118	110800	51912064	1863	1863	1863	1863	4
562	20240118	110700	51904612	1863	1863	1863	1863	4
563	20240118	110600	51897160	1863	1863	1863	1863	4
564	20240118	110500	51889708	1863	1863	1863	1863	4
565	20240118	110400	51882256	1863	1863	1863	1863	4
566	20240118	110300	51874804	1874	1875	1875	1863	6
567	20240118	110200	51863603	1863	1863	1863	1863	4
568	20240118	110100	51856151	1863	1863	1863	1863	0
569	20240118	110000	51856151	1863	1864	1878	1863	516
570	20240118	105900	50892549	1863	1863	1863	1863	4
571	20240118	105800	50885097	1863	1863	1863	1863	4
572	20240118	105700	50877645	1864	1876	1876	1864	3
573	20240118	105600	50872041	1864	1864	1864	1864	4
574	20240118	105500	50864585	1864	1864	1864	1864	4
575	20240118	105400	50857129	1864	1864	1864	1864	4
576	20240118	105300	50849673	1864	1864	1864	1864	4
577	20240118	105200	50842217	1863	1863	1863	1863	0
578	20240118	105100	50842217	1863	1866	1866	1863	504
579	20240118	105000	49902355	1866	1866	1866	1866	4
580	20240118	104900	49894891	1866	1866	1866	1866	4
581	20240118	104800	49887427	1866	1866	1866	1866	5
582	20240118	104700	49878097	1866	1866	1866	1866	4
583	20240118	104600	49870633	1866	1866	1866	1866	4
584	20240118	104500	49863169	1866	1865	1866	1865	5
585	20240118	104400	49853843	1877	1863	1877	1863	34
586	20240118	104300	49790081	1864	1865	1865	1864	2
587	20240118	104200	49786352	1865	1865	1865	1865	4
588	20240118	104100	49778892	1865	1865	1865	1865	4
589	20240118	104000	49771432	1865	1865	1865	1865	4
590	20240118	103900	49763972	1865	1865	1865	1865	5
591	20240118	103800	49754647	1865	1865	1865	1865	4
592	20240118	103700	49747187	1865	1865	1865	1865	4
593	20240118	103600	49739727	1865	1865	1865	1865	4
594	20240118	103500	49732267	1865	1865	1865	1865	4
595	20240118	103400	49724807	1865	1865	1865	1865	0
596	20240118	103300	49724807	1865	1866	1866	1865	104
597	20240118	103200	49530749	1877	1866	1877	1865	205
598	20240118	103100	49148232	1865	1870	1870	1865	304
599	20240118	103000	48581072	1870	1870	1870	1870	4
600	20240118	102900	48573592	1870	1870	1870	1870	4
601	20240118	102800	48566112	1870	1870	1870	1870	4
602	20240118	102700	48558632	1870	1870	1870	1870	4
603	20240118	102600	48551152	1870	1870	1870	1870	4
604	20240118	102500	48543672	1870	1870	1870	1870	0
605	20240118	102400	48543672	1870	1880	1880	1870	5
606	20240118	102300	48534312	1870	1870	1870	1870	4
607	20240118	102200	48526832	1880	1870	1880	1870	7
608	20240118	102100	48513732	1880	1870	1880	1870	5
609	20240118	102000	48504372	1870	1870	1870	1870	4
610	20240118	101900	48496892	1870	1870	1870	1870	4
611	20240118	101800	48489412	1870	1870	1870	1870	4
612	20240118	101700	48481932	1869	1869	1869	1869	4
613	20240118	101600	48474456	1868	1868	1868	1868	0
614	20240118	101500	48474456	1868	1868	1868	1868	4
615	20240118	101400	48466984	1866	1866	1866	1866	4
616	20240118	101300	48459520	1865	1869	1869	1865	6
617	20240118	101200	48448322	1869	1869	1869	1869	64
618	20240118	101100	48328706	1869	1869	1869	1869	4
619	20240118	101000	48321230	1869	1869	1869	1869	4
620	20240118	100900	48313754	1869	1869	1869	1869	4
621	20240118	100800	48306278	1869	1869	1869	1869	4
622	20240118	100700	48298802	1869	1869	1869	1869	0
623	20240118	100600	48298802	1869	1879	1880	1869	74
624	20240118	100500	48159735	1869	1869	1869	1869	4
625	20240118	100400	48152259	1868	1868	1868	1868	4
626	20240118	100300	48144787	1866	1866	1866	1866	4
627	20240118	100200	48137323	1862	1865	1880	1862	802
628	20240118	100100	46631820	1862	1862	1862	1862	4
629	20240118	100000	46624372	1862	1862	1862	1862	4
630	20240118	095900	46616924	1862	1862	1862	1862	5
631	20240118	095800	46607614	1862	1862	1862	1862	0
632	20240118	095700	46607614	1862	1862	1862	1862	4
633	20240118	095600	46600166	1862	1864	1864	1862	949
634	20240118	095500	44831238	1864	1864	1864	1864	4
635	20240118	095400	44823782	1864	1864	1864	1864	4
636	20240118	095300	44816326	1864	1864	1864	1864	4
637	20240118	095200	44808870	1864	1864	1864	1864	4
638	20240118	095100	44801414	1864	1864	1864	1864	4
639	20240118	095000	44793958	1864	1864	1864	1864	212
640	20240118	094900	44398790	1864	1864	1864	1864	627
641	20240118	094800	43230062	1864	1864	1864	1864	14
642	20240118	094700	43203966	1864	1864	1864	1864	4
643	20240118	094600	43196510	1864	1863	1864	1863	312
644	20240118	094500	42614950	1856	1856	1856	1856	4
645	20240118	094400	42607526	1856	1856	1856	1856	4
646	20240118	094300	42600102	1864	1864	1864	1864	29
647	20240118	094200	42546046	1864	1856	1864	1856	5
648	20240118	094100	42536758	1856	1856	1856	1856	4
649	20240118	094000	42529334	1856	1856	1856	1856	0
650	20240118	093900	42529334	1856	1863	1863	1856	9
651	20240118	093800	42512595	1856	1856	1856	1856	4
652	20240118	093700	42505171	1856	1856	1856	1856	4
653	20240118	093600	42497747	1855	1855	1855	1855	4
654	20240118	093500	42490327	1862	1854	1862	1854	5
655	20240118	093400	42481049	1854	1854	1854	1854	4
656	20240118	093300	42473633	1861	1852	1861	1852	9
657	20240118	093200	42456920	1850	1850	1850	1850	4
658	20240118	093100	42449520	1862	1850	1862	1850	4
659	20240118	093000	42442108	1850	1850	1850	1850	4
660	20240118	092900	42434708	1850	1863	1865	1850	1278
661	20240118	092800	40051362	1850	1850	1850	1850	4
662	20240118	092700	40043962	1850	1850	1850	1850	4
663	20240118	092600	40036562	1850	1850	1850	1850	4
664	20240118	092500	40029162	1851	1851	1851	1851	4
665	20240118	092400	40021758	1851	1851	1851	1851	4
666	20240118	092300	40014354	1849	1849	1849	1849	4
667	20240118	092200	40006958	1849	1849	1849	1849	1
668	20240118	092100	40005109	1865	1865	1865	1865	6788
669	20240118	092000	27345489	1865	1865	1865	1865	14
670	20240118	091900	27319379	1865	1865	1865	1865	4
671	20240118	091800	27311919	1880	1865	1880	1865	5
672	20240118	091700	27302579	1880	1865	1880	1865	5
673	20240118	091600	27293239	1865	1865	1865	1865	21
674	20240118	091500	27254074	1881	1855	1881	1855	11871
675	20240118	091400	5115436	1859	1854	1859	1854	169
676	20240118	091300	4801777	1854	1854	1854	1854	2
677	20240118	091200	4798069	1846	1846	1846	1846	4
678	20240118	091100	4790685	1846	1846	1846	1846	110
679	20240118	091000	4587625	1846	1846	1846	1846	73
680	20240118	090900	4452867	1846	1846	1846	1846	111
681	20240118	090800	4247961	1837	1837	1837	1837	0
682	20240118	090700	4247961	1837	1842	1842	1837	388
683	20240118	090600	3533722	1855	1855	1855	1855	0
684	20240118	090500	3533722	1855	1843	1855	1843	25
685	20240118	090400	3487635	1847	1847	1847	1847	0
686	20240118	090300	3487635	1847	1847	1847	1847	0
687	20240118	090200	3487635	1847	1847	1847	1847	0
688	20240118	090100	3487635	1847	1847	1847	1847	0
689	20240118	090000	3487635	1847	1855	1855	1847	1681