KissMeData/018500/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	190500	452554794	1838	1838	1838	1838	6833
3	20240108	190400	452554794	1838	1838	1838	1838	0
4	20240108	190300	452554794	1838	1838	1838	1838	0
5	20240108	190200	452554794	1838	1838	1838	1838	0
6	20240108	190100	452554794	1838	1838	1838	1838	0
7	20240108	190000	452554794	1838	1838	1838	1838	0
8	20240108	185900	452554794	1838	1838	1838	1838	0
9	20240108	185800	452554794	1838	1838	1838	1838	0
10	20240108	185700	452554794	1838	1838	1838	1838	0
11	20240108	185600	452554794	1838	1838	1838	1838	0
12	20240108	185500	452554794	1838	1838	1838	1838	0
13	20240108	185400	452554794	1838	1838	1838	1838	0
14	20240108	185300	452554794	1838	1838	1838	1838	0
15	20240108	185200	452554794	1838	1838	1838	1838	0
16	20240108	185100	452554794	1838	1838	1838	1838	0
17	20240108	185000	452554794	1838	1838	1838	1838	0
18	20240108	184900	452554794	1838	1838	1838	1838	0
19	20240108	184800	452554794	1838	1838	1838	1838	0
20	20240108	184700	452554794	1838	1838	1838	1838	0
21	20240108	184600	452554794	1838	1838	1838	1838	0
22	20240108	184500	452554794	1838	1838	1838	1838	0
23	20240108	184400	452554794	1838	1838	1838	1838	0
24	20240108	184300	452554794	1838	1838	1838	1838	0
25	20240108	184200	452554794	1838	1838	1838	1838	0
26	20240108	184100	452554794	1838	1838	1838	1838	0
27	20240108	184000	452554794	1838	1838	1838	1838	0
28	20240108	183900	452554794	1838	1838	1838	1838	0
29	20240108	183800	452554794	1838	1838	1838	1838	0
30	20240108	183700	452554794	1838	1838	1838	1838	0
31	20240108	183600	452554794	1838	1838	1838	1838	0
32	20240108	183500	452554794	1838	1838	1838	1838	6833
33	20240108	183400	452554794	1838	1838	1838	1838	0
34	20240108	183300	452554794	1838	1838	1838	1838	0
35	20240108	183200	452554794	1838	1838	1838	1838	0
36	20240108	183100	452554794	1838	1838	1838	1838	0
37	20240108	183000	452554794	1838	1838	1838	1838	0
38	20240108	182900	452554794	1838	1838	1838	1838	0
39	20240108	182800	452554794	1838	1838	1838	1838	0
40	20240108	182700	452554794	1838	1838	1838	1838	0
41	20240108	182600	452554794	1838	1838	1838	1838	0
42	20240108	182500	452554794	1838	1838	1838	1838	0
43	20240108	182400	452554794	1838	1838	1838	1838	0
44	20240108	182300	452554794	1838	1838	1838	1838	0
45	20240108	182200	452554794	1838	1838	1838	1838	0
46	20240108	182100	452554794	1838	1838	1838	1838	0
47	20240108	182000	452554794	1838	1838	1838	1838	0
48	20240108	181900	452554794	1838	1838	1838	1838	0
49	20240108	181800	452554794	1838	1838	1838	1838	0
50	20240108	181700	452554794	1838	1838	1838	1838	0
51	20240108	181600	452554794	1838	1838	1838	1838	0
52	20240108	181500	452554794	1838	1838	1838	1838	0
53	20240108	181400	452554794	1838	1838	1838	1838	0
54	20240108	181300	452554794	1838	1838	1838	1838	0
55	20240108	181200	452554794	1838	1838	1838	1838	0
56	20240108	181100	452554794	1838	1838	1838	1838	0
57	20240108	181000	452554794	1838	1838	1838	1838	0
58	20240108	180900	452554794	1838	1838	1838	1838	0
59	20240108	180800	452554794	1838	1838	1838	1838	0
60	20240108	180700	452554794	1838	1838	1838	1838	0
61	20240108	180600	452554794	1838	1838	1838	1838	0
62	20240108	180500	452554794	1838	1838	1838	1838	6833
63	20240108	180400	452554794	1838	1838	1838	1838	0
64	20240108	180300	452554794	1838	1838	1838	1838	0
65	20240108	180200	452554794	1838	1838	1838	1838	0
66	20240108	180100	452554794	1838	1838	1838	1838	0
67	20240108	180000	452554794	1838	1838	1838	1838	0
68	20240108	175900	452554794	1838	1838	1838	1838	0
69	20240108	175800	452554794	1838	1838	1838	1838	0
70	20240108	175700	452554794	1838	1838	1838	1838	0
71	20240108	175600	452554794	1838	1838	1838	1838	0
72	20240108	175500	452554794	1838	1838	1838	1838	0
73	20240108	175400	452554794	1838	1838	1838	1838	0
74	20240108	175300	452554794	1838	1838	1838	1838	0
75	20240108	175200	452554794	1838	1838	1838	1838	0
76	20240108	175100	452554794	1838	1838	1838	1838	0
77	20240108	175000	452554794	1838	1838	1838	1838	0
78	20240108	174900	452554794	1838	1838	1838	1838	0
79	20240108	174800	452554794	1838	1838	1838	1838	0
80	20240108	174700	452554794	1838	1838	1838	1838	0
81	20240108	174600	452554794	1838	1838	1838	1838	0
82	20240108	174500	452554794	1838	1838	1838	1838	0
83	20240108	174400	452554794	1838	1838	1838	1838	0
84	20240108	174300	452554794	1838	1838	1838	1838	0
85	20240108	174200	452554794	1838	1838	1838	1838	0
86	20240108	174100	452554794	1838	1838	1838	1838	0
87	20240108	174000	452554794	1838	1838	1838	1838	0
88	20240108	173900	452554794	1838	1838	1838	1838	0
89	20240108	173800	452554794	1838	1838	1838	1838	0
90	20240108	173700	452554794	1838	1838	1838	1838	0
91	20240108	173600	452554794	1838	1838	1838	1838	0
92	20240108	173500	452554794	1838	1838	1838	1838	6833
93	20240108	173400	452554794	1838	1838	1838	1838	0
94	20240108	173300	452554794	1838	1838	1838	1838	0
95	20240108	173200	452554794	1838	1838	1838	1838	0
96	20240108	173100	452554794	1838	1838	1838	1838	0
97	20240108	173000	452554794	1838	1838	1838	1838	0
98	20240108	172900	452554794	1838	1838	1838	1838	0
99	20240108	172800	452554794	1838	1838	1838	1838	0
100	20240108	172700	452554794	1838	1838	1838	1838	0
101	20240108	172600	452554794	1838	1838	1838	1838	0
102	20240108	172500	452554794	1838	1838	1838	1838	0
103	20240108	172400	452554794	1838	1838	1838	1838	0
104	20240108	172300	452554794	1838	1838	1838	1838	0
105	20240108	172200	452554794	1838	1838	1838	1838	0
106	20240108	172100	452554794	1838	1838	1838	1838	0
107	20240108	172000	452554794	1838	1838	1838	1838	0
108	20240108	171900	452554794	1838	1838	1838	1838	0
109	20240108	171800	452554794	1838	1838	1838	1838	0
110	20240108	171700	452554794	1838	1838	1838	1838	0
111	20240108	171600	452554794	1838	1838	1838	1838	0
112	20240108	171500	452554794	1838	1838	1838	1838	0
113	20240108	171400	452554794	1838	1838	1838	1838	0
114	20240108	171300	452554794	1838	1838	1838	1838	0
115	20240108	171200	452554794	1838	1838	1838	1838	0
116	20240108	171100	452554794	1838	1838	1838	1838	0
117	20240108	171000	452554794	1838	1838	1838	1838	0
118	20240108	170900	452554794	1838	1838	1838	1838	0
119	20240108	170800	452554794	1838	1838	1838	1838	0
120	20240108	170700	452554794	1838	1838	1838	1838	0
121	20240108	170600	452554794	1838	1838	1838	1838	0
122	20240108	170500	452554794	1838	1838	1838	1838	6833
123	20240108	170400	452554794	1838	1838	1838	1838	0
124	20240108	170300	452554794	1838	1838	1838	1838	0
125	20240108	170200	452554794	1838	1838	1838	1838	0
126	20240108	170100	452554794	1838	1838	1838	1838	0
127	20240108	170000	452554794	1838	1838	1838	1838	0
128	20240108	165900	452554794	1838	1838	1838	1838	0
129	20240108	165800	452554794	1838	1838	1838	1838	0
130	20240108	165700	452554794	1838	1838	1838	1838	0
131	20240108	165600	452554794	1838	1838	1838	1838	0
132	20240108	165500	452554794	1838	1838	1838	1838	0
133	20240108	165400	452554794	1838	1838	1838	1838	0
134	20240108	165300	452554794	1838	1838	1838	1838	0
135	20240108	165200	452554794	1838	1838	1838	1838	0
136	20240108	165100	452554794	1838	1838	1838	1838	0
137	20240108	165000	452554794	1838	1838	1838	1838	0
138	20240108	164900	452554794	1838	1838	1838	1838	0
139	20240108	164800	452554794	1838	1838	1838	1838	0
140	20240108	164700	452554794	1838	1838	1838	1838	0
141	20240108	164600	452554794	1838	1838	1838	1838	0
142	20240108	164500	452554794	1838	1838	1838	1838	0
143	20240108	164400	452554794	1838	1838	1838	1838	0
144	20240108	164300	452554794	1838	1838	1838	1838	0
145	20240108	164200	452554794	1838	1838	1838	1838	0
146	20240108	164100	452554794	1838	1838	1838	1838	0
147	20240108	164000	452554794	1838	1838	1838	1838	0
148	20240108	163900	452554794	1838	1838	1838	1838	0
149	20240108	163800	452554794	1838	1838	1838	1838	0
150	20240108	163700	452554794	1838	1838	1838	1838	0
151	20240108	163600	452554794	1838	1838	1838	1838	0
152	20240108	163500	452554794	1838	1838	1838	1838	6833
153	20240108	163400	452554794	1838	1838	1838	1838	0
154	20240108	163300	452554794	1838	1838	1838	1838	0
155	20240108	163200	452554794	1838	1838	1838	1838	0
156	20240108	163100	452554794	1838	1838	1838	1838	0
157	20240108	163000	452554794	1838	1838	1838	1838	0
158	20240108	162900	452554794	1838	1838	1838	1838	0
159	20240108	162800	452554794	1838	1838	1838	1838	0
160	20240108	162700	452554794	1838	1838	1838	1838	0
161	20240108	162600	452554794	1838	1838	1838	1838	0
162	20240108	162500	452554794	1838	1838	1838	1838	0
163	20240108	162400	452554794	1838	1838	1838	1838	0
164	20240108	162300	452554794	1838	1838	1838	1838	0
165	20240108	162200	452554794	1838	1838	1838	1838	0
166	20240108	162100	452554794	1838	1838	1838	1838	0
167	20240108	162000	452554794	1838	1838	1838	1838	0
168	20240108	161900	452554794	1838	1838	1838	1838	0
169	20240108	161800	452554794	1838	1838	1838	1838	0
170	20240108	161700	452554794	1838	1838	1838	1838	0
171	20240108	161600	452554794	1838	1838	1838	1838	0
172	20240108	161500	452554794	1838	1838	1838	1838	0
173	20240108	161400	452554794	1838	1838	1838	1838	0
174	20240108	161300	452554794	1838	1838	1838	1838	0
175	20240108	161200	452554794	1838	1838	1838	1838	0
176	20240108	161100	452554794	1838	1838	1838	1838	0
177	20240108	161000	452554794	1838	1838	1838	1838	0
178	20240108	160900	452554794	1838	1838	1838	1838	0
179	20240108	160800	452554794	1838	1838	1838	1838	0
180	20240108	160700	452554794	1838	1838	1838	1838	0
181	20240108	160600	452554794	1838	1838	1838	1838	0
182	20240108	160500	452554794	1838	1838	1838	1838	6833
183	20240108	160400	452554794	1838	1838	1838	1838	0
184	20240108	160300	452554794	1838	1838	1838	1838	0
185	20240108	160200	452554794	1838	1838	1838	1838	0
186	20240108	160100	452554794	1838	1838	1838	1838	0
187	20240108	160000	452554794	1838	1838	1838	1838	0
188	20240108	155900	452554794	1838	1838	1838	1838	0
189	20240108	155800	452554794	1838	1838	1838	1838	0
190	20240108	155700	452554794	1838	1838	1838	1838	0
191	20240108	155600	452554794	1838	1838	1838	1838	0
192	20240108	155500	452554794	1838	1838	1838	1838	0
193	20240108	155400	452554794	1838	1838	1838	1838	0
194	20240108	155300	452554794	1838	1838	1838	1838	0
195	20240108	155200	452554794	1838	1838	1838	1838	0
196	20240108	155100	452554794	1838	1838	1838	1838	0
197	20240108	155000	452554794	1838	1838	1838	1838	0
198	20240108	154900	452554794	1838	1838	1838	1838	0
199	20240108	154800	452554794	1838	1838	1838	1838	0
200	20240108	154700	452554794	1838	1838	1838	1838	0
201	20240108	154600	452554794	1838	1838	1838	1838	0
202	20240108	154500	452554794	1838	1838	1838	1838	0
203	20240108	154400	452554794	1838	1838	1838	1838	0
204	20240108	154300	452554794	1838	1838	1838	1838	0
205	20240108	154200	452554794	1838	1838	1838	1838	0
206	20240108	154100	452554794	1838	1838	1838	1838	0
207	20240108	154000	452554794	1838	1838	1838	1838	0
208	20240108	153900	452554794	1838	1838	1838	1838	0
209	20240108	153800	452554794	1838	1838	1838	1838	0
210	20240108	153700	452554794	1838	1838	1838	1838	0
211	20240108	153600	452554794	1838	1838	1838	1838	0
212	20240108	153500	452554794	1838	1838	1838	1838	6833
213	20240108	153400	452554794	1838	1838	1838	1838	0
214	20240108	153300	452554794	1838	1838	1838	1838	0
215	20240108	153200	452554794	1838	1838	1838	1838	0
216	20240108	153100	452554794	1838	1838	1838	1838	0
217	20240108	153000	452554794	1838	1838	1838	1838	6833
218	20240108	152900	439995740	1840	1840	1840	1840	0
219	20240108	152800	439995740	1840	1840	1840	1840	0
220	20240108	152700	439995740	1840	1840	1840	1840	0
221	20240108	152600	439995740	1840	1840	1840	1840	0
222	20240108	152500	439995740	1840	1840	1840	1840	0
223	20240108	152400	439995740	1840	1840	1840	1840	0
224	20240108	152300	439995740	1840	1840	1840	1840	0
225	20240108	152200	439995740	1840	1840	1840	1840	0
226	20240108	152100	439995740	1840	1840	1840	1840	0
227	20240108	152000	439995740	1840	1840	1840	1840	0
228	20240108	151900	439995740	1840	1841	1841	1840	1139
229	20240108	151800	437899977	1841	1841	1841	1840	1541
230	20240108	151700	435064037	1841	1841	1841	1841	1000
231	20240108	151600	433223037	1841	1841	1841	1841	106
232	20240108	151500	433027891	1841	1841	1841	1841	0
233	20240108	151400	433027891	1841	1841	1841	1841	1000
234	20240108	151300	431186891	1841	1841	1841	1841	510
235	20240108	151200	430247981	1844	1844	1844	1844	31
236	20240108	151100	430190817	1841	1841	1841	1841	26
237	20240108	151000	430142951	1841	1842	1842	1841	2357
238	20240108	150900	425802357	1842	1842	1842	1842	500
239	20240108	150800	424881357	1842	1842	1842	1842	50
240	20240108	150700	424789257	1842	1843	1844	1842	1209
241	20240108	150600	422561698	1845	1845	1845	1845	0
242	20240108	150500	422561698	1845	1845	1845	1845	11
243	20240108	150400	422541403	1845	1845	1845	1845	0
244	20240108	150300	422541403	1845	1845	1845	1845	50
245	20240108	150200	422449153	1845	1845	1845	1845	100
246	20240108	150100	422264653	1845	1845	1845	1845	0
247	20240108	150000	422264653	1845	1845	1845	1842	255
248	20240108	145900	421794734	1846	1846	1846	1846	1
249	20240108	145800	421792888	1845	1845	1845	1845	36
250	20240108	145700	421726468	1842	1842	1842	1842	500
251	20240108	145600	420805468	1842	1844	1844	1842	2000
252	20240108	145500	417119626	1844	1844	1844	1844	700
253	20240108	145400	415828826	1844	1844	1844	1844	0
254	20240108	145300	415828826	1844	1844	1844	1844	305
255	20240108	145200	415266406	1844	1844	1844	1844	0
256	20240108	145100	415266406	1844	1844	1844	1844	370
257	20240108	145000	414584126	1844	1843	1844	1843	2336
258	20240108	144900	410278542	1844	1844	1844	1844	164
259	20240108	144800	409976126	1846	1846	1846	1846	21
260	20240108	144700	409937360	1845	1845	1845	1845	300
261	20240108	144600	409383860	1844	1844	1844	1844	356
262	20240108	144500	408727396	1844	1844	1844	1844	144
263	20240108	144400	408461860	1845	1845	1845	1845	0
264	20240108	144300	408461860	1845	1845	1845	1845	1240
265	20240108	144200	406174060	1846	1846	1846	1846	69
266	20240108	144100	406046686	1846	1846	1846	1846	40
267	20240108	144000	405972846	1846	1846	1846	1846	300
268	20240108	143900	405419046	1850	1848	1850	1848	27
269	20240108	143800	405369136	1848	1848	1848	1848	0
270	20240108	143700	405369136	1848	1848	1848	1848	700
271	20240108	143600	404075536	1848	1848	1848	1848	0
272	20240108	143500	404075536	1848	1848	1848	1848	0
273	20240108	143400	404075536	1848	1848	1848	1848	0
274	20240108	143300	404075536	1848	1848	1848	1848	1477
275	20240108	143200	401346040	1848	1849	1849	1848	7062
276	20240108	143100	388295364	1850	1850	1850	1850	1
277	20240108	143000	388293514	1850	1849	1850	1849	453
278	20240108	142900	387455907	1849	1849	1849	1849	459
279	20240108	142800	386607216	1850	1850	1850	1850	0
280	20240108	142700	386607216	1850	1850	1850	1850	0
281	20240108	142600	386607216	1850	1850	1850	1850	109
282	20240108	142500	386405566	1850	1850	1850	1850	300
283	20240108	142400	385850566	1851	1851	1851	1851	0
284	20240108	142300	385850566	1851	1852	1852	1851	625
285	20240108	142200	384693686	1851	1851	1851	1851	80
286	20240108	142100	384545606	1849	1849	1849	1849	0
287	20240108	142000	384545606	1849	1849	1849	1849	6795
288	20240108	141900	371981651	1848	1848	1848	1848	1581
289	20240108	141800	369059963	1848	1848	1848	1848	300
290	20240108	141700	368505563	1843	1843	1843	1843	0
291	20240108	141600	368505563	1843	1843	1843	1843	0
292	20240108	141500	368505563	1843	1843	1843	1843	0
293	20240108	141400	368505563	1843	1843	1843	1843	0
294	20240108	141300	368505563	1843	1843	1843	1843	421
295	20240108	141200	367729660	1843	1843	1843	1843	0
296	20240108	141100	367729660	1843	1843	1843	1843	0
297	20240108	141000	367729660	1843	1843	1843	1843	0
298	20240108	140900	367729660	1843	1843	1843	1843	0
299	20240108	140800	367729660	1843	1843	1843	1843	0
300	20240108	140700	367729660	1843	1843	1843	1843	0
301	20240108	140600	367729660	1843	1843	1843	1843	520
302	20240108	140500	366771300	1843	1843	1843	1843	0
303	20240108	140400	366771300	1843	1843	1843	1843	0
304	20240108	140300	366771300	1843	1845	1845	1843	488
305	20240108	140200	365871334	1845	1845	1845	1845	198
306	20240108	140100	365506024	1846	1849	1849	1845	1322
307	20240108	140000	363066380	1851	1851	1851	1851	0
308	20240108	135900	363066380	1851	1851	1851	1851	0
309	20240108	135800	363066380	1851	1851	1851	1851	0
310	20240108	135700	363066380	1851	1851	1851	1851	0
311	20240108	135600	363066380	1851	1851	1851	1851	0
312	20240108	135500	363066380	1851	1851	1851	1851	0
313	20240108	135400	363066380	1851	1851	1851	1851	0
314	20240108	135300	363066380	1851	1851	1851	1851	0
315	20240108	135200	363066380	1851	1851	1851	1851	0
316	20240108	135100	363066380	1851	1851	1851	1851	0
317	20240108	135000	363066380	1851	1846	1851	1845	401
318	20240108	134900	362326271	1851	1851	1851	1851	0
319	20240108	134800	362326271	1851	1851	1851	1851	0
320	20240108	134700	362326271	1851	1851	1851	1851	1
321	20240108	134600	362324420	1852	1852	1852	1852	0
322	20240108	134500	362324420	1852	1852	1852	1852	0
323	20240108	134400	362324420	1852	1852	1852	1852	2
324	20240108	134300	362320716	1853	1853	1853	1853	0
325	20240108	134200	362320716	1853	1852	1853	1852	3001
326	20240108	134100	356762863	1852	1852	1852	1852	1
327	20240108	134000	356761011	1845	1845	1845	1845	0
328	20240108	133900	356761011	1845	1845	1845	1845	0
329	20240108	133800	356761011	1845	1847	1847	1845	2001
330	20240108	133700	353067461	1855	1855	1855	1855	0
331	20240108	133600	353067461	1855	1855	1855	1855	0
332	20240108	133500	353067461	1855	1855	1855	1855	100
333	20240108	133400	352881961	1855	1845	1855	1845	2
334	20240108	133300	352878261	1844	1844	1844	1844	1
335	20240108	133200	352876417	1850	1850	1850	1850	12
336	20240108	133100	352854217	1848	1848	1848	1848	0
337	20240108	133000	352854217	1848	1848	1848	1848	0
338	20240108	132900	352854217	1848	1848	1848	1848	124
339	20240108	132800	352625065	1848	1848	1848	1848	0
340	20240108	132700	352625065	1848	1848	1848	1848	0
341	20240108	132600	352625065	1848	1847	1848	1847	100
342	20240108	132500	352440270	1843	1843	1843	1843	0
343	20240108	132400	352440270	1843	1843	1843	1843	0
344	20240108	132300	352440270	1843	1843	1843	1843	0
345	20240108	132200	352440270	1843	1843	1843	1843	579
346	20240108	132100	351373173	1840	1840	1840	1840	0
347	20240108	132000	351373173	1840	1840	1840	1840	0
348	20240108	131900	351373173	1840	1840	1840	1840	1
349	20240108	131800	351371333	1843	1843	1843	1843	1
350	20240108	131700	351369490	1840	1840	1840	1840	100
351	20240108	131600	351185490	1840	1840	1840	1840	0
352	20240108	131500	351185490	1840	1840	1840	1840	0
353	20240108	131400	351185490	1840	1840	1840	1840	0
354	20240108	131300	351185490	1840	1840	1840	1840	1000
355	20240108	131200	349345490	1840	1840	1840	1840	0
356	20240108	131100	349345490	1840	1840	1840	1840	0
357	20240108	131000	349345490	1840	1840	1840	1840	1100
358	20240108	130900	347321490	1840	1841	1841	1840	4
359	20240108	130800	347314127	1841	1842	1842	1841	1547
360	20240108	130700	344466017	1842	1842	1842	1842	0
361	20240108	130600	344466017	1842	1842	1842	1842	0
362	20240108	130500	344466017	1842	1842	1842	1842	0
363	20240108	130400	344466017	1842	1842	1842	1842	0
364	20240108	130300	344466017	1842	1841	1842	1841	1533
365	20240108	130200	341643231	1841	1841	1841	1841	0
366	20240108	130100	341643231	1841	1841	1841	1841	5372
367	20240108	130000	331753379	1841	1841	1841	1841	9
368	20240108	125900	331736810	1842	1842	1842	1842	0
369	20240108	125800	331736810	1842	1842	1842	1842	1151
370	20240108	125700	329616668	1843	1843	1843	1843	57
371	20240108	125600	329511617	1843	1843	1843	1843	0
372	20240108	125500	329511617	1843	1843	1843	1843	1
373	20240108	125400	329509774	1843	1843	1843	1843	515
374	20240108	125300	328560629	1843	1843	1843	1843	0
375	20240108	125200	328560629	1843	1843	1843	1843	490
376	20240108	125100	327657559	1843	1844	1844	1843	1487
377	20240108	125000	324916631	1844	1844	1844	1844	225
378	20240108	124900	324501731	1844	1844	1844	1844	0
379	20240108	124800	324501731	1844	1844	1844	1844	102
380	20240108	124700	324313643	1844	1844	1844	1844	423
381	20240108	124600	323533631	1843	1843	1843	1843	50
382	20240108	124500	323441481	1843	1843	1843	1843	1308
383	20240108	124400	321030837	1844	1844	1844	1844	0
384	20240108	124300	321030837	1844	1844	1844	1844	3
385	20240108	124200	321025305	1844	1844	1844	1844	1396
386	20240108	124100	318451081	1845	1845	1845	1845	5
387	20240108	124000	318441856	1845	1845	1845	1845	863
388	20240108	123900	316849621	1845	1845	1845	1845	0
389	20240108	123800	316849621	1845	1845	1845	1845	0
390	20240108	123700	316849621	1845	1845	1845	1845	239
391	20240108	123600	316408666	1845	1845	1845	1845	0
392	20240108	123500	316408666	1845	1845	1845	1845	3500
393	20240108	123400	309951166	1845	1845	1845	1845	0
394	20240108	123300	309951166	1845	1845	1845	1845	13
395	20240108	123200	309927181	1847	1847	1847	1847	0
396	20240108	123100	309927181	1847	1847	1847	1847	5
397	20240108	123000	309917946	1847	1847	1847	1847	25
398	20240108	122900	309871771	1847	1847	1847	1847	0
399	20240108	122800	309871771	1847	1847	1847	1847	0
400	20240108	122700	309871771	1847	1847	1847	1847	0
401	20240108	122600	309871771	1847	1847	1847	1847	1
402	20240108	122500	309869924	1844	1846	1846	1844	2000
403	20240108	122400	306180341	1846	1846	1846	1846	0
404	20240108	122300	306180341	1846	1846	1846	1846	0
405	20240108	122200	306180341	1846	1846	1846	1846	80
406	20240108	122100	306032661	1846	1846	1846	1846	92
407	20240108	122000	305862829	1846	1847	1847	1846	2328
408	20240108	121900	301564932	1847	1847	1847	1847	29
409	20240108	121800	301511369	1847	1847	1847	1847	0
410	20240108	121700	301511369	1847	1847	1847	1847	500
411	20240108	121600	300587869	1848	1848	1848	1848	200
412	20240108	121500	300218269	1848	1848	1848	1848	93
413	20240108	121400	300046405	1848	1848	1848	1848	300
414	20240108	121300	299492005	1848	1849	1849	1848	857
415	20240108	121200	297908135	1849	1850	1850	1849	1029
416	20240108	121100	296004516	1850	1850	1850	1850	1045
417	20240108	121000	294071266	1850	1851	1851	1850	42
418	20240108	120900	293993544	1850	1850	1850	1850	0
419	20240108	120800	293993544	1850	1850	1850	1850	0
420	20240108	120700	293993544	1850	1850	1850	1850	1
421	20240108	120600	293991694	1853	1853	1853	1853	2187
422	20240108	120500	289939183	1854	1855	1855	1854	1604
423	20240108	120400	286963783	1855	1855	1855	1855	0
424	20240108	120300	286963783	1855	1856	1856	1855	95
425	20240108	120200	286787521	1855	1855	1855	1855	0
426	20240108	120100	286787521	1855	1854	1855	1854	1047
427	20240108	120000	284845396	1853	1853	1853	1853	1
428	20240108	115900	284843543	1853	1853	1853	1853	520
429	20240108	115800	283879983	1853	1853	1853	1853	0
430	20240108	115700	283879983	1853	1853	1853	1853	0
431	20240108	115600	283879983	1853	1853	1853	1853	0
432	20240108	115500	283879983	1853	1853	1853	1853	0
433	20240108	115400	283879983	1853	1855	1855	1853	124
434	20240108	115300	283650011	1855	1855	1855	1855	200
435	20240108	115200	283279011	1855	1855	1855	1855	0
436	20240108	115100	283279011	1855	1854	1855	1854	100
437	20240108	115000	283093539	1853	1853	1853	1853	0
438	20240108	114900	283093539	1853	1853	1853	1853	0
439	20240108	114800	283093539	1853	1853	1853	1853	11
440	20240108	114700	283073156	1854	1854	1854	1854	0
441	20240108	114600	283073156	1854	1854	1854	1854	23
442	20240108	114500	283030514	1854	1850	1854	1850	1171
443	20240108	114400	280861697	1854	1854	1854	1854	0
444	20240108	114300	280861697	1854	1854	1854	1854	0
445	20240108	114200	280861697	1854	1854	1854	1854	0
446	20240108	114100	280861697	1854	1854	1854	1854	1
447	20240108	114000	280859843	1850	1850	1850	1850	0
448	20240108	113900	280859843	1850	1850	1850	1850	0
449	20240108	113800	280859843	1850	1850	1850	1850	119
450	20240108	113700	280639693	1850	1850	1850	1850	0
451	20240108	113600	280639693	1850	1850	1850	1850	1
452	20240108	113500	280637843	1847	1847	1847	1847	1000
453	20240108	113400	278790843	1847	1847	1847	1847	1278
454	20240108	113300	276430377	1847	1847	1847	1847	0
455	20240108	113200	276430377	1847	1847	1847	1847	111
456	20240108	113100	276225360	1846	1846	1846	1846	100
457	20240108	113000	276040760	1847	1847	1847	1847	162
458	20240108	112900	275741546	1847	1850	1850	1847	1001
459	20240108	112800	273892696	1847	1847	1847	1847	0
460	20240108	112700	273892696	1847	1847	1847	1847	0
461	20240108	112600	273892696	1847	1847	1847	1847	0
462	20240108	112500	273892696	1847	1847	1847	1847	1000
463	20240108	112400	272045696	1847	1850	1850	1847	3017
464	20240108	112300	266472172	1850	1850	1850	1850	9
465	20240108	112200	266455522	1850	1850	1850	1850	1
466	20240108	112100	266453672	1850	1850	1850	1850	50
467	20240108	112000	266361172	1850	1850	1850	1850	0
468	20240108	111900	266361172	1850	1850	1850	1850	0
469	20240108	111800	266361172	1850	1850	1850	1850	0
470	20240108	111700	266361172	1850	1850	1850	1850	10
471	20240108	111600	266342672	1850	1850	1850	1850	100
472	20240108	111500	266157672	1848	1848	1848	1848	101
473	20240108	111400	265971024	1850	1850	1850	1850	42
474	20240108	111300	265893324	1847	1848	1848	1847	100
475	20240108	111200	265708580	1847	1847	1847	1847	12
476	20240108	111100	265686416	1846	1846	1846	1846	400
477	20240108	111000	264948016	1846	1846	1846	1846	1
478	20240108	110900	264946170	1846	1846	1846	1846	0
479	20240108	110800	264946170	1846	1850	1850	1846	1715
480	20240108	110700	261776752	1850	1850	1850	1850	1337
481	20240108	110600	259303302	1850	1852	1852	1850	3325
482	20240108	110500	253149930	1852	1856	1856	1852	1364
483	20240108	110400	250622553	1856	1856	1856	1856	0
484	20240108	110300	250622553	1856	1856	1856	1856	0
485	20240108	110200	250622553	1856	1856	1856	1856	0
486	20240108	110100	250622553	1856	1856	1856	1856	0
487	20240108	110000	250622553	1856	1853	1856	1853	1025
488	20240108	105900	248720228	1853	1853	1853	1853	7
489	20240108	105800	248707257	1853	1853	1853	1852	45
490	20240108	105700	248623914	1852	1852	1852	1852	0
491	20240108	105600	248623914	1852	1852	1852	1852	681
492	20240108	105500	247362702	1853	1853	1853	1853	0
493	20240108	105400	247362702	1853	1853	1853	1853	360
494	20240108	105300	246695622	1853	1853	1853	1853	0
495	20240108	105200	246695622	1853	1853	1853	1853	47
496	20240108	105100	246608531	1853	1853	1853	1853	369
497	20240108	105000	245924774	1852	1852	1852	1852	0
498	20240108	104900	245924774	1852	1852	1852	1852	0
499	20240108	104800	245924774	1852	1852	1852	1852	312
500	20240108	104700	245346950	1852	1852	1852	1852	0
501	20240108	104600	245346950	1852	1853	1853	1852	120
502	20240108	104500	245124700	1855	1855	1855	1855	0
503	20240108	104400	245124700	1855	1855	1855	1855	0
504	20240108	104300	245124700	1855	1855	1855	1855	0
505	20240108	104200	245124700	1855	1855	1855	1855	0
506	20240108	104100	245124700	1855	1855	1855	1855	0
507	20240108	104000	245124700	1855	1855	1855	1855	1600
508	20240108	103900	242156700	1855	1855	1855	1850	15
509	20240108	103800	242128880	1852	1855	1855	1852	8023
510	20240108	103700	227261168	1857	1854	1857	1854	121
511	20240108	103600	227036534	1855	1857	1858	1855	31
512	20240108	103500	226979002	1858	1857	1858	1856	164
513	20240108	103400	226674482	1857	1854	1857	1853	48
514	20240108	103300	226585512	1857	1857	1857	1857	13
515	20240108	103200	226561371	1857	1856	1857	1856	18
516	20240108	103100	226527958	1857	1854	1857	1853	158
517	20240108	103000	226234741	1854	1853	1854	1853	28
518	20240108	102900	226182850	1854	1852	1854	1852	32
519	20240108	102800	226123562	1852	1852	1852	1852	259
520	20240108	102700	225643894	1853	1853	1853	1853	0
521	20240108	102600	225643894	1853	1853	1853	1853	0
522	20240108	102500	225643894	1853	1853	1853	1853	0
523	20240108	102400	225643894	1853	1853	1853	1853	0
524	20240108	102300	225643894	1853	1853	1854	1853	102
525	20240108	102200	225454816	1853	1853	1853	1853	2
526	20240108	102100	225451110	1854	1854	1854	1854	611
527	20240108	102000	224318316	1846	1846	1846	1846	0
528	20240108	101900	224318316	1846	1852	1859	1846	952
529	20240108	101800	222554239	1851	1851	1851	1851	540
530	20240108	101700	221554699	1852	1852	1852	1852	0
531	20240108	101600	221554699	1852	1852	1852	1852	0
532	20240108	101500	221554699	1852	1852	1852	1852	0
533	20240108	101400	221554699	1852	1852	1852	1852	0
534	20240108	101300	221554699	1852	1842	1852	1842	4400
535	20240108	101200	213423585	1843	1843	1843	1843	10
536	20240108	101100	213405155	1843	1843	1843	1843	10
537	20240108	101000	213386725	1843	1843	1843	1842	8
538	20240108	100900	213371987	1843	1843	1843	1843	0
539	20240108	100800	213371987	1843	1843	1843	1843	0
540	20240108	100700	213371987	1843	1843	1843	1843	0
541	20240108	100600	213371987	1843	1843	1843	1843	0
542	20240108	100500	213371987	1843	1843	1843	1843	0
543	20240108	100400	213371987	1843	1843	1843	1843	168
544	20240108	100300	213062363	1843	1843	1843	1843	100
545	20240108	100200	212878063	1843	1844	1844	1843	1000
546	20240108	100100	211034668	1845	1845	1845	1845	3
547	20240108	100000	211029133	1845	1845	1845	1845	1
548	20240108	095900	211027288	1844	1835	1844	1835	1929
549	20240108	095800	207473192	1832	1841	1841	1832	1405
550	20240108	095700	204898460	1841	1841	1841	1841	1180
551	20240108	095600	202726080	1841	1840	1841	1840	1576
552	20240108	095500	199826126	1840	1840	1840	1840	300
553	20240108	095400	199274126	1840	1840	1840	1840	1
554	20240108	095300	199272286	1831	1831	1831	1831	500
555	20240108	095200	198356786	1840	1840	1840	1840	0
556	20240108	095100	198356786	1840	1840	1840	1840	60
557	20240108	095000	198246386	1841	1841	1841	1841	109
558	20240108	094900	198045717	1841	1841	1841	1841	0
559	20240108	094800	198045717	1841	1841	1841	1841	0
560	20240108	094700	198045717	1841	1838	1841	1831	54
561	20240108	094600	197946809	1837	1828	1837	1828	2213
562	20240108	094500	193886208	1828	1836	1836	1828	3416
563	20240108	094400	187624792	1836	1836	1836	1836	10
564	20240108	094300	187606432	1836	1835	1836	1827	128
565	20240108	094200	187371553	1827	1827	1827	1827	0
566	20240108	094100	187371553	1827	1828	1828	1827	3000
567	20240108	094000	181889447	1835	1834	1835	1834	138
568	20240108	093900	181636315	1827	1832	1834	1827	2025
569	20240108	093800	177934593	1834	1832	1834	1832	9
570	20240108	093700	177918091	1834	1834	1834	1834	5
571	20240108	093600	177908921	1834	1834	1834	1834	10
572	20240108	093500	177890581	1834	1834	1834	1834	16
573	20240108	093400	177861237	1835	1835	1835	1835	11
574	20240108	093300	177841052	1824	1835	1836	1824	6887
575	20240108	093200	165253682	1835	1835	1835	1835	1
576	20240108	093100	165251847	1825	1829	1835	1825	2817
577	20240108	093000	160103160	1829	1829	1829	1829	1
578	20240108	092900	160101331	1832	1832	1832	1832	70
579	20240108	092800	159973091	1823	1826	1826	1823	2180
580	20240108	092700	155997991	1826	1823	1826	1823	121
581	20240108	092600	155777402	1823	1829	1835	1823	11067
582	20240108	092500	135583781	1827	1829	1829	1827	5855
583	20240108	092400	124880093	1830	1833	1836	1830	4474
584	20240108	092300	116688724	1833	1833	1834	1833	2062
585	20240108	092200	112908577	1833	1837	1837	1833	1000
586	20240108	092100	111074353	1835	1838	1838	1835	5018
587	20240108	092000	101860181	1838	1841	1841	1838	5660
588	20240108	091900	91451191	1841	1841	1841	1841	15
589	20240108	091800	91423576	1846	1842	1847	1842	10
590	20240108	091700	91405125	1840	1840	1840	1840	100
591	20240108	091600	91221125	1840	1843	1843	1840	1145
592	20240108	091500	89113295	1842	1842	1842	1842	0
593	20240108	091400	89113295	1842	1844	1848	1842	4661
594	20240108	091300	80515166	1844	1844	1844	1842	110
595	20240108	091200	80312335	1846	1846	1846	1846	0
596	20240108	091100	80312335	1846	1836	1846	1835	123
597	20240108	091000	80086322	1835	1835	1835	1835	3
598	20240108	090900	80080817	1835	1836	1836	1834	2311
599	20240108	090800	75839009	1836	1841	1849	1836	304
600	20240108	090700	75280329	1831	1850	1850	1831	10109
601	20240108	090600	56740778	1842	1838	1842	1837	732
602	20240108	090500	55393600	1838	1843	1843	1835	6759
603	20240108	090400	42974878	1843	1850	1850	1843	676
604	20240108	090300	41728962	1850	1849	1850	1841	2166
605	20240108	090200	37724998	1849	1843	1849	1843	4082
606	20240108	090100	30193678	1844	1844	1844	1839	1093
607	20240108	090000	28180530	1845	1845	1845	1845	15274