KissMeData/018700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190500	222500001	1791	1791	1791	1791	3002
3	20240110	190400	222500001	1791	1791	1791	1791	0
4	20240110	190300	222500001	1791	1791	1791	1791	0
5	20240110	190200	222500001	1791	1791	1791	1791	0
6	20240110	190100	222500001	1791	1791	1791	1791	0
7	20240110	190000	222500001	1791	1791	1791	1791	0
8	20240110	185900	222500001	1791	1791	1791	1791	0
9	20240110	185800	222500001	1791	1791	1791	1791	0
10	20240110	185700	222500001	1791	1791	1791	1791	0
11	20240110	185600	222500001	1791	1791	1791	1791	0
12	20240110	185500	222500001	1791	1791	1791	1791	0
13	20240110	185400	222500001	1791	1791	1791	1791	0
14	20240110	185300	222500001	1791	1791	1791	1791	0
15	20240110	185200	222500001	1791	1791	1791	1791	0
16	20240110	185100	222500001	1791	1791	1791	1791	0
17	20240110	185000	222500001	1791	1791	1791	1791	0
18	20240110	184900	222500001	1791	1791	1791	1791	0
19	20240110	184800	222500001	1791	1791	1791	1791	0
20	20240110	184700	222500001	1791	1791	1791	1791	0
21	20240110	184600	222500001	1791	1791	1791	1791	0
22	20240110	184500	222500001	1791	1791	1791	1791	0
23	20240110	184400	222500001	1791	1791	1791	1791	0
24	20240110	184300	222500001	1791	1791	1791	1791	0
25	20240110	184200	222500001	1791	1791	1791	1791	0
26	20240110	184100	222500001	1791	1791	1791	1791	0
27	20240110	184000	222500001	1791	1791	1791	1791	0
28	20240110	183900	222500001	1791	1791	1791	1791	0
29	20240110	183800	222500001	1791	1791	1791	1791	0
30	20240110	183700	222500001	1791	1791	1791	1791	0
31	20240110	183600	222500001	1791	1791	1791	1791	0
32	20240110	183500	222500001	1791	1791	1791	1791	3002
33	20240110	183400	222500001	1791	1791	1791	1791	0
34	20240110	183300	222500001	1791	1791	1791	1791	0
35	20240110	183200	222500001	1791	1791	1791	1791	0
36	20240110	183100	222500001	1791	1791	1791	1791	0
37	20240110	183000	222500001	1791	1791	1791	1791	0
38	20240110	182900	222500001	1791	1791	1791	1791	0
39	20240110	182800	222500001	1791	1791	1791	1791	0
40	20240110	182700	222500001	1791	1791	1791	1791	0
41	20240110	182600	222500001	1791	1791	1791	1791	0
42	20240110	182500	222500001	1791	1791	1791	1791	0
43	20240110	182400	222500001	1791	1791	1791	1791	0
44	20240110	182300	222500001	1791	1791	1791	1791	0
45	20240110	182200	222500001	1791	1791	1791	1791	0
46	20240110	182100	222500001	1791	1791	1791	1791	0
47	20240110	182000	222500001	1791	1791	1791	1791	0
48	20240110	181900	222500001	1791	1791	1791	1791	0
49	20240110	181800	222500001	1791	1791	1791	1791	0
50	20240110	181700	222500001	1791	1791	1791	1791	0
51	20240110	181600	222500001	1791	1791	1791	1791	0
52	20240110	181500	222500001	1791	1791	1791	1791	0
53	20240110	181400	222500001	1791	1791	1791	1791	0
54	20240110	181300	222500001	1791	1791	1791	1791	0
55	20240110	181200	222500001	1791	1791	1791	1791	0
56	20240110	181100	222500001	1791	1791	1791	1791	0
57	20240110	181000	222500001	1791	1791	1791	1791	0
58	20240110	180900	222500001	1791	1791	1791	1791	0
59	20240110	180800	222500001	1791	1791	1791	1791	0
60	20240110	180700	222500001	1791	1791	1791	1791	0
61	20240110	180600	222500001	1791	1791	1791	1791	0
62	20240110	180500	222500001	1791	1791	1791	1791	3002
63	20240110	180400	222500001	1791	1791	1791	1791	0
64	20240110	180300	222500001	1791	1791	1791	1791	0
65	20240110	180200	222500001	1791	1791	1791	1791	0
66	20240110	180100	222500001	1791	1791	1791	1791	0
67	20240110	180000	222500001	1791	1791	1791	1791	0
68	20240110	175900	222500001	1791	1791	1791	1791	0
69	20240110	175800	222500001	1791	1791	1791	1791	0
70	20240110	175700	222500001	1791	1791	1791	1791	0
71	20240110	175600	222500001	1791	1791	1791	1791	0
72	20240110	175500	222500001	1791	1791	1791	1791	0
73	20240110	175400	222500001	1791	1791	1791	1791	0
74	20240110	175300	222500001	1791	1791	1791	1791	0
75	20240110	175200	222500001	1791	1791	1791	1791	0
76	20240110	175100	222500001	1791	1791	1791	1791	0
77	20240110	175000	222500001	1791	1791	1791	1791	0
78	20240110	174900	222500001	1791	1791	1791	1791	0
79	20240110	174800	222500001	1791	1791	1791	1791	0
80	20240110	174700	222500001	1791	1791	1791	1791	0
81	20240110	174600	222500001	1791	1791	1791	1791	0
82	20240110	174500	222500001	1791	1791	1791	1791	0
83	20240110	174400	222500001	1791	1791	1791	1791	0
84	20240110	174300	222500001	1791	1791	1791	1791	0
85	20240110	174200	222500001	1791	1791	1791	1791	0
86	20240110	174100	222500001	1791	1791	1791	1791	0
87	20240110	174000	222500001	1791	1791	1791	1791	0
88	20240110	173900	222500001	1791	1791	1791	1791	0
89	20240110	173800	222500001	1791	1791	1791	1791	0
90	20240110	173700	222500001	1791	1791	1791	1791	0
91	20240110	173600	222500001	1791	1791	1791	1791	0
92	20240110	173500	222500001	1791	1791	1791	1791	3002
93	20240110	173400	222500001	1791	1791	1791	1791	0
94	20240110	173300	222500001	1791	1791	1791	1791	0
95	20240110	173200	222500001	1791	1791	1791	1791	0
96	20240110	173100	222500001	1791	1791	1791	1791	0
97	20240110	173000	222500001	1791	1791	1791	1791	0
98	20240110	172900	222500001	1791	1791	1791	1791	0
99	20240110	172800	222500001	1791	1791	1791	1791	0
100	20240110	172700	222500001	1791	1791	1791	1791	0
101	20240110	172600	222500001	1791	1791	1791	1791	0
102	20240110	172500	222500001	1791	1791	1791	1791	0
103	20240110	172400	222500001	1791	1791	1791	1791	0
104	20240110	172300	222500001	1791	1791	1791	1791	0
105	20240110	172200	222500001	1791	1791	1791	1791	0
106	20240110	172100	222500001	1791	1791	1791	1791	0
107	20240110	172000	222500001	1791	1791	1791	1791	0
108	20240110	171900	222500001	1791	1791	1791	1791	0
109	20240110	171800	222500001	1791	1791	1791	1791	0
110	20240110	171700	222500001	1791	1791	1791	1791	0
111	20240110	171600	222500001	1791	1791	1791	1791	0
112	20240110	171500	222500001	1791	1791	1791	1791	0
113	20240110	171400	222500001	1791	1791	1791	1791	0
114	20240110	171300	222500001	1791	1791	1791	1791	0
115	20240110	171200	222500001	1791	1791	1791	1791	0
116	20240110	171100	222500001	1791	1791	1791	1791	0
117	20240110	171000	222500001	1791	1791	1791	1791	0
118	20240110	170900	222500001	1791	1791	1791	1791	0
119	20240110	170800	222500001	1791	1791	1791	1791	0
120	20240110	170700	222500001	1791	1791	1791	1791	0
121	20240110	170600	222500001	1791	1791	1791	1791	0
122	20240110	170500	222500001	1791	1791	1791	1791	3002
123	20240110	170400	222500001	1791	1791	1791	1791	0
124	20240110	170300	222500001	1791	1791	1791	1791	0
125	20240110	170200	222500001	1791	1791	1791	1791	0
126	20240110	170100	222500001	1791	1791	1791	1791	0
127	20240110	170000	222500001	1791	1791	1791	1791	0
128	20240110	165900	222500001	1791	1791	1791	1791	0
129	20240110	165800	222500001	1791	1791	1791	1791	0
130	20240110	165700	222500001	1791	1791	1791	1791	0
131	20240110	165600	222500001	1791	1791	1791	1791	0
132	20240110	165500	222500001	1791	1791	1791	1791	0
133	20240110	165400	222500001	1791	1791	1791	1791	0
134	20240110	165300	222500001	1791	1791	1791	1791	0
135	20240110	165200	222500001	1791	1791	1791	1791	0
136	20240110	165100	222500001	1791	1791	1791	1791	0
137	20240110	165000	222500001	1791	1791	1791	1791	0
138	20240110	164900	222500001	1791	1791	1791	1791	0
139	20240110	164800	222500001	1791	1791	1791	1791	0
140	20240110	164700	222500001	1791	1791	1791	1791	0
141	20240110	164600	222500001	1791	1791	1791	1791	0
142	20240110	164500	222500001	1791	1791	1791	1791	0
143	20240110	164400	222500001	1791	1791	1791	1791	0
144	20240110	164300	222500001	1791	1791	1791	1791	0
145	20240110	164200	222500001	1791	1791	1791	1791	0
146	20240110	164100	222500001	1791	1791	1791	1791	0
147	20240110	164000	222500001	1791	1791	1791	1791	0
148	20240110	163900	222500001	1791	1791	1791	1791	0
149	20240110	163800	222500001	1791	1791	1791	1791	0
150	20240110	163700	222500001	1791	1791	1791	1791	0
151	20240110	163600	222500001	1791	1791	1791	1791	0
152	20240110	163500	222500001	1791	1791	1791	1791	3002
153	20240110	163400	222500001	1791	1791	1791	1791	0
154	20240110	163300	222500001	1791	1791	1791	1791	0
155	20240110	163200	222500001	1791	1791	1791	1791	0
156	20240110	163100	222500001	1791	1791	1791	1791	0
157	20240110	163000	222500001	1791	1791	1791	1791	0
158	20240110	162900	222500001	1791	1791	1791	1791	0
159	20240110	162800	222500001	1791	1791	1791	1791	0
160	20240110	162700	222500001	1791	1791	1791	1791	0
161	20240110	162600	222500001	1791	1791	1791	1791	0
162	20240110	162500	222500001	1791	1791	1791	1791	0
163	20240110	162400	222500001	1791	1791	1791	1791	0
164	20240110	162300	222500001	1791	1791	1791	1791	0
165	20240110	162200	222500001	1791	1791	1791	1791	0
166	20240110	162100	222500001	1791	1791	1791	1791	0
167	20240110	162000	222500001	1791	1791	1791	1791	0
168	20240110	161900	222500001	1791	1791	1791	1791	0
169	20240110	161800	222500001	1791	1791	1791	1791	0
170	20240110	161700	222500001	1791	1791	1791	1791	0
171	20240110	161600	222500001	1791	1791	1791	1791	0
172	20240110	161500	222500001	1791	1791	1791	1791	0
173	20240110	161400	222500001	1791	1791	1791	1791	0
174	20240110	161300	222500001	1791	1791	1791	1791	0
175	20240110	161200	222500001	1791	1791	1791	1791	0
176	20240110	161100	222500001	1791	1791	1791	1791	0
177	20240110	161000	222500001	1791	1791	1791	1791	0
178	20240110	160900	222500001	1791	1791	1791	1791	0
179	20240110	160800	222500001	1791	1791	1791	1791	0
180	20240110	160700	222500001	1791	1791	1791	1791	0
181	20240110	160600	222500001	1791	1791	1791	1791	0
182	20240110	160500	222500001	1791	1791	1791	1791	3002
183	20240110	160400	222500001	1791	1791	1791	1791	0
184	20240110	160300	222500001	1791	1791	1791	1791	0
185	20240110	160200	222500001	1791	1791	1791	1791	0
186	20240110	160100	222500001	1791	1791	1791	1791	0
187	20240110	160000	222500001	1791	1791	1791	1791	0
188	20240110	155900	222500001	1791	1791	1791	1791	0
189	20240110	155800	222500001	1791	1791	1791	1791	0
190	20240110	155700	222500001	1791	1791	1791	1791	0
191	20240110	155600	222500001	1791	1791	1791	1791	0
192	20240110	155500	222500001	1791	1791	1791	1791	0
193	20240110	155400	222500001	1791	1791	1791	1791	0
194	20240110	155300	222500001	1791	1791	1791	1791	0
195	20240110	155200	222500001	1791	1791	1791	1791	0
196	20240110	155100	222500001	1791	1791	1791	1791	0
197	20240110	155000	222500001	1791	1791	1791	1791	0
198	20240110	154900	222500001	1791	1791	1791	1791	0
199	20240110	154800	222500001	1791	1791	1791	1791	0
200	20240110	154700	222500001	1791	1791	1791	1791	0
201	20240110	154600	222500001	1791	1791	1791	1791	0
202	20240110	154500	222500001	1791	1791	1791	1791	0
203	20240110	154400	222500001	1791	1791	1791	1791	0
204	20240110	154300	222500001	1791	1791	1791	1791	0
205	20240110	154200	222500001	1791	1791	1791	1791	0
206	20240110	154100	222500001	1791	1791	1791	1791	0
207	20240110	154000	222500001	1791	1791	1791	1791	0
208	20240110	153900	222500001	1791	1791	1791	1791	0
209	20240110	153800	222500001	1791	1791	1791	1791	0
210	20240110	153700	222500001	1791	1791	1791	1791	0
211	20240110	153600	222500001	1791	1791	1791	1791	0
212	20240110	153500	222500001	1791	1791	1791	1791	3002
213	20240110	153400	222500001	1791	1791	1791	1791	0
214	20240110	153300	222500001	1791	1791	1791	1791	0
215	20240110	153200	222500001	1791	1791	1791	1791	0
216	20240110	153100	222500001	1791	1791	1791	1791	0
217	20240110	153000	222500001	1791	1791	1791	1791	3002
218	20240110	152900	217123419	1791	1791	1791	1791	0
219	20240110	152800	217123419	1791	1791	1791	1791	0
220	20240110	152700	217123419	1791	1791	1791	1791	0
221	20240110	152600	217123419	1791	1791	1791	1791	0
222	20240110	152500	217123419	1791	1791	1791	1791	0
223	20240110	152400	217123419	1791	1791	1791	1791	0
224	20240110	152300	217123419	1791	1791	1791	1791	0
225	20240110	152200	217123419	1791	1791	1791	1791	0
226	20240110	152100	217123419	1791	1791	1791	1791	0
227	20240110	152000	217123419	1791	1791	1791	1791	0
228	20240110	151900	217123419	1791	1791	1791	1791	21
229	20240110	151800	217085808	1791	1791	1791	1791	1
230	20240110	151700	217084017	1789	1790	1790	1789	638
231	20240110	151600	215942490	1789	1790	1790	1789	503
232	20240110	151500	215042475	1789	1790	1790	1789	54
233	20240110	151400	214945867	1789	1789	1789	1789	0
234	20240110	151300	214945867	1789	1789	1789	1789	0
235	20240110	151200	214945867	1789	1789	1789	1789	0
236	20240110	151100	214945867	1789	1789	1789	1789	500
237	20240110	151000	214051367	1789	1789	1789	1789	0
238	20240110	150900	214051367	1789	1790	1790	1789	60
239	20240110	150800	213944016	1791	1791	1791	1791	1
240	20240110	150700	213942225	1792	1793	1793	1792	621
241	20240110	150600	212829372	1793	1793	1793	1793	0
242	20240110	150500	212829372	1793	1793	1793	1793	0
243	20240110	150400	212829372	1793	1793	1793	1793	1
244	20240110	150300	212827579	1789	1789	1789	1789	0
245	20240110	150200	212827579	1789	1789	1789	1789	1
246	20240110	150100	212825790	1789	1792	1792	1789	700
247	20240110	150000	211572814	1793	1793	1793	1793	13
248	20240110	145900	211549505	1793	1793	1793	1793	0
249	20240110	145800	211549505	1793	1796	1796	1793	5
250	20240110	145700	211540531	1796	1795	1796	1795	560
251	20240110	145600	210534791	1796	1796	1796	1796	0
252	20240110	145500	210534791	1796	1796	1796	1796	50
253	20240110	145400	210444991	1798	1798	1798	1798	0
254	20240110	145300	210444991	1798	1797	1798	1797	44
255	20240110	145200	210365922	1796	1796	1796	1796	0
256	20240110	145100	210365922	1796	1797	1797	1796	10
257	20240110	145000	210347957	1797	1797	1797	1797	2
258	20240110	144900	210344363	1798	1798	1798	1798	0
259	20240110	144800	210344363	1798	1799	1799	1798	13
260	20240110	144700	210320986	1798	1798	1798	1798	0
261	20240110	144600	210320986	1798	1798	1798	1798	0
262	20240110	144500	210320986	1798	1798	1798	1798	0
263	20240110	144400	210320986	1798	1798	1798	1798	0
264	20240110	144300	210320986	1798	1798	1798	1798	0
265	20240110	144200	210320986	1798	1798	1798	1798	100
266	20240110	144100	210141186	1798	1798	1798	1798	115
267	20240110	144000	209934416	1798	1798	1798	1798	0
268	20240110	143900	209934416	1798	1798	1798	1798	0
269	20240110	143800	209934416	1798	1798	1798	1798	0
270	20240110	143700	209934416	1798	1798	1798	1798	1
271	20240110	143600	209932618	1789	1789	1789	1789	0
272	20240110	143500	209932618	1789	1789	1789	1789	0
273	20240110	143400	209932618	1789	1789	1789	1789	0
274	20240110	143300	209932618	1789	1789	1789	1789	0
275	20240110	143200	209932618	1789	1792	1792	1789	3038
276	20240110	143100	204495846	1799	1799	1799	1799	80
277	20240110	143000	204351926	1799	1799	1799	1799	0
278	20240110	142900	204351926	1799	1799	1799	1799	0
279	20240110	142800	204351926	1799	1799	1799	1799	4
280	20240110	142700	204344730	1799	1799	1799	1799	0
281	20240110	142600	204344730	1799	1799	1799	1799	0
282	20240110	142500	204344730	1799	1799	1799	1799	0
283	20240110	142400	204344730	1799	1799	1799	1799	27
284	20240110	142300	204296157	1799	1799	1799	1799	0
285	20240110	142200	204296157	1799	1799	1799	1799	0
286	20240110	142100	204296157	1799	1799	1799	1799	5
287	20240110	142000	204287162	1800	1792	1800	1790	486
288	20240110	141900	203416827	1792	1792	1792	1792	11
289	20240110	141800	203397115	1792	1792	1792	1792	114
290	20240110	141700	203192827	1799	1799	1799	1799	1
291	20240110	141600	203191028	1800	1800	1800	1800	0
292	20240110	141500	203191028	1800	1800	1800	1800	0
293	20240110	141400	203191028	1800	1800	1800	1800	0
294	20240110	141300	203191028	1800	1800	1800	1800	1
295	20240110	141200	203189228	1791	1791	1791	1791	0
296	20240110	141100	203189228	1791	1791	1791	1791	0
297	20240110	141000	203189228	1791	1791	1791	1791	0
298	20240110	140900	203189228	1791	1791	1791	1791	0
299	20240110	140800	203189228	1791	1791	1791	1791	0
300	20240110	140700	203189228	1791	1791	1791	1791	0
301	20240110	140600	203189228	1791	1791	1791	1791	0
302	20240110	140500	203189228	1791	1791	1791	1791	0
303	20240110	140400	203189228	1791	1794	1794	1791	2494
304	20240110	140300	198722044	1800	1800	1800	1800	0
305	20240110	140200	198722044	1800	1800	1800	1800	0
306	20240110	140100	198722044	1800	1800	1800	1800	9
307	20240110	140000	198705844	1800	1800	1800	1800	0
308	20240110	135900	198705844	1800	1800	1800	1800	277
309	20240110	135800	198207244	1799	1799	1799	1799	0
310	20240110	135700	198207244	1799	1799	1799	1799	0
311	20240110	135600	198207244	1799	1799	1799	1799	5
312	20240110	135500	198198249	1800	1800	1800	1800	5
313	20240110	135400	198189249	1801	1801	1801	1801	106
314	20240110	135300	197998343	1801	1801	1801	1801	201
315	20240110	135200	197636342	1793	1793	1793	1793	0
316	20240110	135100	197636342	1793	1793	1793	1793	0
317	20240110	135000	197636342	1793	1793	1793	1793	0
318	20240110	134900	197636342	1793	1793	1793	1793	0
319	20240110	134800	197636342	1793	1793	1793	1793	0
320	20240110	134700	197636342	1793	1793	1793	1793	0
321	20240110	134600	197636342	1793	1798	1798	1793	160
322	20240110	134500	197349290	1808	1808	1808	1808	0
323	20240110	134400	197349290	1808	1808	1808	1808	0
324	20240110	134300	197349290	1808	1808	1808	1808	0
325	20240110	134200	197349290	1808	1808	1808	1808	0
326	20240110	134100	197349290	1808	1808	1808	1808	0
327	20240110	134000	197349290	1808	1808	1808	1808	0
328	20240110	133900	197349290	1808	1808	1808	1808	0
329	20240110	133800	197349290	1808	1808	1808	1808	0
330	20240110	133700	197349290	1808	1808	1808	1808	0
331	20240110	133600	197349290	1808	1808	1808	1808	0
332	20240110	133500	197349290	1808	1797	1808	1797	2000
333	20240110	133400	193746784	1795	1795	1795	1795	0
334	20240110	133300	193746784	1795	1795	1795	1795	0
335	20240110	133200	193746784	1795	1795	1795	1795	0
336	20240110	133100	193746784	1795	1795	1795	1795	0
337	20240110	133000	193746784	1795	1795	1795	1795	0
338	20240110	132900	193746784	1795	1795	1795	1795	263
339	20240110	132800	193274699	1795	1795	1795	1795	101
340	20240110	132700	193093404	1795	1795	1795	1795	0
341	20240110	132600	193093404	1795	1795	1795	1795	0
342	20240110	132500	193093404	1795	1795	1795	1795	0
343	20240110	132400	193093404	1795	1795	1795	1795	0
344	20240110	132300	193093404	1795	1795	1795	1795	0
345	20240110	132200	193093404	1795	1795	1795	1795	5
346	20240110	132100	193084429	1795	1795	1795	1795	0
347	20240110	132000	193084429	1795	1795	1795	1795	1
348	20240110	131900	193082634	1795	1795	1795	1795	0
349	20240110	131800	193082634	1795	1795	1795	1795	0
350	20240110	131700	193082634	1795	1795	1795	1795	0
351	20240110	131600	193082634	1795	1795	1795	1795	0
352	20240110	131500	193082634	1795	1795	1795	1795	0
353	20240110	131400	193082634	1795	1795	1795	1795	0
354	20240110	131300	193082634	1795	1795	1795	1795	0
355	20240110	131200	193082634	1795	1795	1795	1795	0
356	20240110	131100	193082634	1795	1795	1795	1795	161
357	20240110	131000	192793639	1790	1790	1790	1790	0
358	20240110	130900	192793639	1790	1790	1790	1790	0
359	20240110	130800	192793639	1790	1790	1790	1790	0
360	20240110	130700	192793639	1790	1790	1790	1790	0
361	20240110	130600	192793639	1790	1790	1790	1790	0
362	20240110	130500	192793639	1790	1790	1790	1790	0
363	20240110	130400	192793639	1790	1790	1790	1790	0
364	20240110	130300	192793639	1790	1790	1790	1790	0
365	20240110	130200	192793639	1790	1790	1790	1790	539
366	20240110	130100	191828829	1790	1790	1790	1790	0
367	20240110	130000	191828829	1790	1791	1791	1790	2245
368	20240110	125900	187809592	1792	1792	1792	1792	0
369	20240110	125800	187809592	1792	1792	1792	1792	0
370	20240110	125700	187809592	1792	1792	1792	1792	115
371	20240110	125600	187603512	1792	1792	1792	1792	0
372	20240110	125500	187603512	1792	1792	1792	1792	0
373	20240110	125400	187603512	1792	1792	1792	1792	0
374	20240110	125300	187603512	1792	1792	1792	1792	0
375	20240110	125200	187603512	1792	1792	1792	1792	0
376	20240110	125100	187603512	1792	1792	1792	1792	0
377	20240110	125000	187603512	1792	1792	1792	1792	0
378	20240110	124900	187603512	1792	1792	1792	1792	0
379	20240110	124800	187603512	1792	1792	1792	1792	0
380	20240110	124700	187603512	1792	1792	1792	1792	0
381	20240110	124600	187603512	1792	1792	1792	1792	124
382	20240110	124500	187381304	1792	1800	1800	1792	1696
383	20240110	124400	184334072	1801	1801	1801	1801	0
384	20240110	124300	184334072	1801	1801	1801	1801	1
385	20240110	124200	184332271	1792	1792	1792	1792	0
386	20240110	124100	184332271	1792	1792	1792	1792	0
387	20240110	124000	184332271	1792	1792	1792	1792	0
388	20240110	123900	184332271	1792	1792	1792	1792	100
389	20240110	123800	184153071	1803	1803	1803	1803	0
390	20240110	123700	184153071	1803	1803	1803	1803	3
391	20240110	123600	184147662	1803	1799	1803	1799	1000
392	20240110	123500	182346455	1799	1799	1799	1799	0
393	20240110	123400	182346455	1799	1799	1799	1799	0
394	20240110	123300	182346455	1799	1799	1799	1799	277
395	20240110	123200	181848132	1799	1790	1799	1790	2027
396	20240110	123100	178204902	1790	1790	1790	1790	2000
397	20240110	123000	174624902	1790	1789	1790	1789	1000
398	20240110	122900	172835892	1789	1789	1789	1789	107
399	20240110	122800	172644469	1790	1790	1790	1790	0
400	20240110	122700	172644469	1790	1790	1790	1790	0
401	20240110	122600	172644469	1790	1790	1790	1790	0
402	20240110	122500	172644469	1790	1790	1790	1790	834
403	20240110	122400	171151609	1790	1790	1790	1790	1000
404	20240110	122300	169361609	1789	1789	1789	1789	0
405	20240110	122200	169361609	1789	1789	1789	1789	300
406	20240110	122100	168824909	1789	1789	1789	1789	1
407	20240110	122000	168823120	1790	1790	1790	1790	1
408	20240110	121900	168821330	1790	1790	1790	1790	5
409	20240110	121800	168812380	1790	1789	1790	1789	3647
410	20240110	121700	162284567	1789	1789	1789	1789	101
411	20240110	121600	162103878	1789	1789	1789	1789	0
412	20240110	121500	162103878	1789	1789	1789	1789	2
413	20240110	121400	162100300	1789	1789	1789	1789	0
414	20240110	121300	162100300	1789	1789	1789	1789	0
415	20240110	121200	162100300	1789	1789	1789	1789	0
416	20240110	121100	162100300	1789	1789	1789	1789	0
417	20240110	121000	162100300	1789	1789	1789	1789	0
418	20240110	120900	162100300	1789	1789	1789	1789	0
419	20240110	120800	162100300	1789	1789	1789	1789	0
420	20240110	120700	162100300	1789	1789	1789	1789	5
421	20240110	120600	162091355	1789	1789	1789	1789	0
422	20240110	120500	162091355	1789	1789	1789	1789	352
423	20240110	120400	161461627	1787	1787	1787	1787	0
424	20240110	120300	161461627	1787	1787	1787	1787	0
425	20240110	120200	161461627	1787	1787	1787	1787	0
426	20240110	120100	161461627	1787	1787	1787	1787	0
427	20240110	120000	161461627	1787	1787	1787	1787	0
428	20240110	115900	161461627	1787	1787	1787	1787	110
429	20240110	115800	161265057	1786	1786	1786	1786	0
430	20240110	115700	161265057	1786	1786	1786	1786	0
431	20240110	115600	161265057	1786	1786	1786	1786	0
432	20240110	115500	161265057	1786	1786	1786	1786	0
433	20240110	115400	161265057	1786	1786	1786	1786	2852
434	20240110	115300	156171385	1786	1786	1786	1786	39
435	20240110	115200	156101731	1786	1786	1786	1786	0
436	20240110	115100	156101731	1786	1786	1786	1786	5078
437	20240110	115000	147032423	1786	1786	1786	1786	0
438	20240110	114900	147032423	1786	1786	1786	1786	0
439	20240110	114800	147032423	1786	1786	1786	1786	110
440	20240110	114700	146835963	1786	1786	1786	1786	0
441	20240110	114600	146835963	1786	1786	1786	1786	0
442	20240110	114500	146835963	1786	1786	1786	1786	0
443	20240110	114400	146835963	1786	1786	1786	1786	336
444	20240110	114300	146235867	1786	1786	1786	1786	9
445	20240110	114200	146219793	1784	1786	1786	1783	3856
446	20240110	114100	139339934	1787	1787	1787	1787	0
447	20240110	114000	139339934	1787	1787	1787	1787	0
448	20240110	113900	139339934	1787	1787	1787	1787	677
449	20240110	113800	138130135	1788	1789	1789	1788	1167
450	20240110	113700	136043482	1790	1790	1790	1790	0
451	20240110	113600	136043482	1790	1790	1790	1790	6
452	20240110	113500	136032742	1790	1790	1790	1790	10
453	20240110	113400	136014842	1790	1790	1790	1790	0
454	20240110	113300	136014842	1790	1790	1790	1790	0
455	20240110	113200	136014842	1790	1790	1790	1790	0
456	20240110	113100	136014842	1790	1790	1790	1790	0
457	20240110	113000	136014842	1790	1790	1790	1790	7
458	20240110	112900	136002312	1790	1790	1790	1790	0
459	20240110	112800	136002312	1790	1790	1790	1790	2
460	20240110	112700	135998732	1788	1788	1788	1788	10
461	20240110	112600	135980852	1788	1788	1788	1788	0
462	20240110	112500	135980852	1788	1788	1788	1788	818
463	20240110	112400	134518268	1788	1788	1788	1788	0
464	20240110	112300	134518268	1788	1788	1788	1788	15
465	20240110	112200	134491448	1789	1789	1789	1789	2
466	20240110	112100	134487870	1790	1790	1790	1790	0
467	20240110	112000	134487870	1790	1790	1790	1790	0
468	20240110	111900	134487870	1790	1790	1790	1790	985
469	20240110	111800	132724720	1790	1790	1790	1790	100
470	20240110	111700	132545720	1790	1790	1790	1790	14
471	20240110	111600	132520660	1790	1790	1790	1790	60
472	20240110	111500	132413260	1789	1790	1790	1789	1142
473	20240110	111400	130370022	1790	1790	1790	1790	0
474	20240110	111300	130370022	1790	1790	1790	1790	0
475	20240110	111200	130370022	1790	1790	1790	1790	0
476	20240110	111100	130370022	1790	1790	1790	1790	0
477	20240110	111000	130370022	1790	1790	1790	1790	45
478	20240110	110900	130289472	1790	1790	1790	1790	0
479	20240110	110800	130289472	1790	1790	1790	1790	300
480	20240110	110700	129752472	1789	1789	1789	1789	0
481	20240110	110600	129752472	1789	1789	1789	1789	0
482	20240110	110500	129752472	1789	1789	1789	1789	0
483	20240110	110400	129752472	1789	1789	1789	1789	0
484	20240110	110300	129752472	1789	1789	1789	1789	12
485	20240110	110200	129731004	1789	1789	1789	1789	30
486	20240110	110100	129677334	1789	1789	1789	1789	9
487	20240110	110000	129661233	1789	1789	1789	1789	0
488	20240110	105900	129661233	1789	1789	1789	1789	0
489	20240110	105800	129661233	1789	1789	1789	1789	15
490	20240110	105700	129634398	1789	1789	1789	1789	0
491	20240110	105600	129634398	1789	1789	1789	1789	2
492	20240110	105500	129630820	1788	1788	1788	1788	0
493	20240110	105400	129630820	1788	1788	1788	1788	470
494	20240110	105300	128790460	1790	1790	1790	1790	1218
495	20240110	105200	126610240	1790	1788	1790	1788	117
496	20240110	105100	126400812	1788	1788	1788	1788	0
497	20240110	105000	126400812	1788	1788	1788	1788	0
498	20240110	104900	126400812	1788	1788	1788	1788	0
499	20240110	104800	126400812	1788	1788	1788	1788	0
500	20240110	104700	126400812	1788	1788	1788	1788	557
501	20240110	104600	125404896	1788	1790	1790	1788	1506
502	20240110	104500	122711498	1790	1790	1790	1790	20
503	20240110	104400	122675698	1790	1790	1790	1790	9
504	20240110	104300	122659588	1789	1789	1789	1789	0
505	20240110	104200	122659588	1789	1789	1789	1789	0
506	20240110	104100	122659588	1789	1789	1789	1789	0
507	20240110	104000	122659588	1789	1789	1789	1789	0
508	20240110	103900	122659588	1789	1789	1789	1789	997
509	20240110	103800	120875955	1789	1789	1789	1789	0
510	20240110	103700	120875955	1789	1790	1790	1789	1005
511	20240110	103600	119077008	1790	1790	1790	1790	56
512	20240110	103500	118976768	1790	1790	1790	1790	0
513	20240110	103400	118976768	1790	1789	1790	1789	1001
514	20240110	103300	117185078	1790	1790	1790	1790	0
515	20240110	103200	117185078	1790	1790	1790	1790	0
516	20240110	103100	117185078	1790	1790	1790	1790	0
517	20240110	103000	117185078	1790	1790	1790	1790	0
518	20240110	102900	117185078	1790	1790	1790	1790	0
519	20240110	102800	117185078	1790	1790	1790	1790	1008
520	20240110	102700	115380758	1790	1790	1790	1790	15
521	20240110	102600	115353908	1789	1789	1789	1789	38
522	20240110	102500	115285926	1789	1789	1789	1789	0
523	20240110	102400	115285926	1789	1789	1789	1789	166
524	20240110	102300	114988952	1789	1789	1789	1789	27
525	20240110	102200	114940649	1789	1789	1789	1789	7
526	20240110	102100	114928126	1789	1789	1789	1789	1000
527	20240110	102000	113139126	1789	1789	1789	1789	397
528	20240110	101900	112428893	1788	1788	1788	1788	50
529	20240110	101800	112339493	1788	1787	1788	1786	1584
530	20240110	101700	109508448	1788	1788	1788	1788	100
531	20240110	101600	109329648	1789	1789	1789	1789	22
532	20240110	101500	109290290	1788	1788	1788	1788	0
533	20240110	101400	109290290	1788	1789	1789	1788	8
534	20240110	101300	109275981	1790	1790	1790	1790	4571
535	20240110	101200	101093891	1790	1794	1794	1789	32454
536	20240110	101100	42971157	1799	1794	1799	1794	139
537	20240110	101000	42721346	1794	1794	1794	1794	0
538	20240110	100900	42721346	1794	1794	1794	1794	0
539	20240110	100800	42721346	1794	1797	1797	1794	1000
540	20240110	100700	40926514	1797	1797	1797	1797	14
541	20240110	100600	40901356	1800	1800	1800	1800	0
542	20240110	100500	40901356	1800	1800	1800	1800	0
543	20240110	100400	40901356	1800	1800	1800	1800	0
544	20240110	100300	40901356	1800	1800	1800	1800	1
545	20240110	100200	40899556	1798	1798	1798	1798	5
546	20240110	100100	40890566	1799	1799	1799	1799	180
547	20240110	100000	40566746	1800	1800	1800	1800	0
548	20240110	095900	40566746	1800	1800	1800	1800	0
549	20240110	095800	40566746	1800	1800	1800	1800	1
550	20240110	095700	40564946	1799	1799	1799	1799	0
551	20240110	095600	40564946	1799	1799	1799	1799	0
552	20240110	095500	40564946	1799	1799	1799	1799	0
553	20240110	095400	40564946	1799	1799	1799	1799	0
554	20240110	095300	40564946	1799	1799	1799	1799	0
555	20240110	095200	40564946	1799	1800	1800	1799	593
556	20240110	095100	39497642	1800	1800	1800	1800	3
557	20240110	095000	39492242	1799	1800	1800	1799	1584
558	20240110	094900	36641211	1800	1800	1800	1800	10
559	20240110	094800	36623211	1800	1800	1800	1800	397
560	20240110	094700	35908611	1800	1800	1800	1800	0
561	20240110	094600	35908611	1800	1800	1800	1800	566
562	20240110	094500	34889811	1801	1801	1801	1801	0
563	20240110	094400	34889811	1801	1801	1801	1801	0
564	20240110	094300	34889811	1801	1801	1801	1801	0
565	20240110	094200	34889811	1801	1801	1801	1801	117
566	20240110	094100	34679094	1801	1801	1801	1801	1
567	20240110	094000	34677293	1802	1802	1802	1802	108
568	20240110	093900	34482677	1801	1801	1801	1801	0
569	20240110	093800	34482677	1801	1800	1801	1800	1033
570	20240110	093700	32623020	1793	1793	1793	1793	1597
571	20240110	093600	29759599	1793	1793	1793	1793	0
572	20240110	093500	29759599	1793	1798	1798	1793	275
573	20240110	093400	29266492	1800	1800	1800	1800	0
574	20240110	093300	29266492	1800	1800	1801	1800	3523
575	20240110	093200	22923569	1793	1793	1793	1793	0
576	20240110	093100	22923569	1793	1796	1796	1793	130
577	20240110	093000	22690405	1800	1800	1800	1800	10
578	20240110	092900	22672405	1800	1800	1800	1800	0
579	20240110	092800	22672405	1800	1800	1800	1800	0
580	20240110	092700	22672405	1800	1800	1800	1800	6
581	20240110	092600	22661605	1794	1794	1794	1794	20
582	20240110	092500	22625725	1794	1793	1794	1793	1000
583	20240110	092400	20832225	1793	1793	1793	1793	0
584	20240110	092300	20832225	1793	1793	1793	1793	20
585	20240110	092200	20796365	1793	1793	1793	1793	0
586	20240110	092100	20796365	1793	1793	1793	1793	15
587	20240110	092000	20769470	1793	1794	1794	1793	500
588	20240110	091900	19872604	1793	1793	1793	1793	0
589	20240110	091800	19872604	1793	1793	1793	1793	1000
590	20240110	091700	18079604	1793	1797	1797	1793	3319
591	20240110	091600	12124629	1800	1800	1800	1800	50
592	20240110	091500	12034629	1801	1801	1801	1801	6
593	20240110	091400	12023823	1801	1801	1801	1801	100
594	20240110	091300	11843723	1792	1792	1792	1792	159
595	20240110	091200	11558795	1791	1791	1791	1791	0
596	20240110	091100	11558795	1791	1791	1791	1791	0
597	20240110	091000	11558795	1791	1791	1791	1791	0
598	20240110	090900	11558795	1791	1804	1804	1790	5633
599	20240110	090800	1415106	1804	1804	1804	1804	283
600	20240110	090700	904574	1805	1813	1813	1805	39
601	20240110	090600	834045	1814	1814	1814	1814	0
602	20240110	090500	834045	1814	1813	1814	1813	350
603	20240110	090400	199450	1813	1813	1813	1813	0
604	20240110	090300	199450	1813	1813	1813	1813	0
605	20240110	090200	199450	1813	1813	1813	1813	0
606	20240110	090100	199450	1813	1813	1813	1813	100
607	20240110	090000	18150	1815	1815	1815	1815	10