KissMeData/001810/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183500	44965406	1780	1780	1780	1780	2379
3	20240117	183400	44965406	1780	1780	1780	1780	0
4	20240117	183300	44965406	1780	1780	1780	1780	0
5	20240117	183200	44965406	1780	1780	1780	1780	0
6	20240117	183100	44965406	1780	1780	1780	1780	0
7	20240117	183000	44965406	1780	1780	1780	1780	0
8	20240117	182900	44965406	1780	1780	1780	1780	0
9	20240117	182800	44965406	1780	1780	1780	1780	0
10	20240117	182700	44965406	1780	1780	1780	1780	0
11	20240117	182600	44965406	1780	1780	1780	1780	0
12	20240117	182500	44965406	1780	1780	1780	1780	0
13	20240117	182400	44965406	1780	1780	1780	1780	0
14	20240117	182300	44965406	1780	1780	1780	1780	0
15	20240117	182200	44965406	1780	1780	1780	1780	0
16	20240117	182100	44965406	1780	1780	1780	1780	0
17	20240117	182000	44965406	1780	1780	1780	1780	0
18	20240117	181900	44965406	1780	1780	1780	1780	0
19	20240117	181800	44965406	1780	1780	1780	1780	0
20	20240117	181700	44965406	1780	1780	1780	1780	0
21	20240117	181600	44965406	1780	1780	1780	1780	0
22	20240117	181500	44965406	1780	1780	1780	1780	0
23	20240117	181400	44965406	1780	1780	1780	1780	0
24	20240117	181300	44965406	1780	1780	1780	1780	0
25	20240117	181200	44965406	1780	1780	1780	1780	0
26	20240117	181100	44965406	1780	1780	1780	1780	0
27	20240117	181000	44965406	1780	1780	1780	1780	0
28	20240117	180900	44965406	1780	1780	1780	1780	0
29	20240117	180800	44965406	1780	1780	1780	1780	0
30	20240117	180700	44965406	1780	1780	1780	1780	0
31	20240117	180600	44965406	1780	1780	1780	1780	0
32	20240117	180500	44965406	1780	1780	1780	1780	2379
33	20240117	180400	44965406	1780	1780	1780	1780	0
34	20240117	180300	44965406	1780	1780	1780	1780	0
35	20240117	180200	44965406	1780	1780	1780	1780	0
36	20240117	180100	44965406	1780	1780	1780	1780	0
37	20240117	180000	44965406	1780	1780	1780	1780	0
38	20240117	175900	44965406	1780	1780	1780	1780	0
39	20240117	175800	44965406	1780	1780	1780	1780	0
40	20240117	175700	44965406	1780	1780	1780	1780	0
41	20240117	175600	44965406	1780	1780	1780	1780	0
42	20240117	175500	44965406	1780	1780	1780	1780	0
43	20240117	175400	44965406	1780	1780	1780	1780	0
44	20240117	175300	44965406	1780	1780	1780	1780	0
45	20240117	175200	44965406	1780	1780	1780	1780	0
46	20240117	175100	44965406	1780	1780	1780	1780	0
47	20240117	175000	44965406	1780	1780	1780	1780	0
48	20240117	174900	44965406	1780	1780	1780	1780	0
49	20240117	174800	44965406	1780	1780	1780	1780	0
50	20240117	174700	44965406	1780	1780	1780	1780	0
51	20240117	174600	44965406	1780	1780	1780	1780	0
52	20240117	174500	44965406	1780	1780	1780	1780	0
53	20240117	174400	44965406	1780	1780	1780	1780	0
54	20240117	174300	44965406	1780	1780	1780	1780	0
55	20240117	174200	44965406	1780	1780	1780	1780	0
56	20240117	174100	44965406	1780	1780	1780	1780	0
57	20240117	174000	44965406	1780	1780	1780	1780	0
58	20240117	173900	44965406	1780	1780	1780	1780	0
59	20240117	173800	44965406	1780	1780	1780	1780	0
60	20240117	173700	44965406	1780	1780	1780	1780	0
61	20240117	173600	44965406	1780	1780	1780	1780	0
62	20240117	173500	44965406	1780	1780	1780	1780	2379
63	20240117	173400	44965406	1780	1780	1780	1780	0
64	20240117	173300	44965406	1780	1780	1780	1780	0
65	20240117	173200	44965406	1780	1780	1780	1780	0
66	20240117	173100	44965406	1780	1780	1780	1780	0
67	20240117	173000	44965406	1780	1780	1780	1780	0
68	20240117	172900	44965406	1780	1780	1780	1780	0
69	20240117	172800	44965406	1780	1780	1780	1780	0
70	20240117	172700	44965406	1780	1780	1780	1780	0
71	20240117	172600	44965406	1780	1780	1780	1780	0
72	20240117	172500	44965406	1780	1780	1780	1780	0
73	20240117	172400	44965406	1780	1780	1780	1780	0
74	20240117	172300	44965406	1780	1780	1780	1780	0
75	20240117	172200	44965406	1780	1780	1780	1780	0
76	20240117	172100	44965406	1780	1780	1780	1780	0
77	20240117	172000	44965406	1780	1780	1780	1780	0
78	20240117	171900	44965406	1780	1780	1780	1780	0
79	20240117	171800	44965406	1780	1780	1780	1780	0
80	20240117	171700	44965406	1780	1780	1780	1780	0
81	20240117	171600	44965406	1780	1780	1780	1780	0
82	20240117	171500	44965406	1780	1780	1780	1780	0
83	20240117	171400	44965406	1780	1780	1780	1780	0
84	20240117	171300	44965406	1780	1780	1780	1780	0
85	20240117	171200	44965406	1780	1780	1780	1780	0
86	20240117	171100	44965406	1780	1780	1780	1780	0
87	20240117	171000	44965406	1780	1780	1780	1780	0
88	20240117	170900	44965406	1780	1780	1780	1780	0
89	20240117	170800	44965406	1780	1780	1780	1780	0
90	20240117	170700	44965406	1780	1780	1780	1780	0
91	20240117	170600	44965406	1780	1780	1780	1780	0
92	20240117	170500	44965406	1780	1780	1780	1780	2379
93	20240117	170400	44965406	1780	1780	1780	1780	0
94	20240117	170300	44965406	1780	1780	1780	1780	0
95	20240117	170200	44965406	1780	1780	1780	1780	0
96	20240117	170100	44965406	1780	1780	1780	1780	0
97	20240117	170000	44965406	1780	1780	1780	1780	0
98	20240117	165900	44965406	1780	1780	1780	1780	0
99	20240117	165800	44965406	1780	1780	1780	1780	0
100	20240117	165700	44965406	1780	1780	1780	1780	0
101	20240117	165600	44965406	1780	1780	1780	1780	0
102	20240117	165500	44965406	1780	1780	1780	1780	0
103	20240117	165400	44965406	1780	1780	1780	1780	0
104	20240117	165300	44965406	1780	1780	1780	1780	0
105	20240117	165200	44965406	1780	1780	1780	1780	0
106	20240117	165100	44965406	1780	1780	1780	1780	0
107	20240117	165000	44965406	1780	1780	1780	1780	0
108	20240117	164900	44965406	1780	1780	1780	1780	0
109	20240117	164800	44965406	1780	1780	1780	1780	0
110	20240117	164700	44965406	1780	1780	1780	1780	0
111	20240117	164600	44965406	1780	1780	1780	1780	0
112	20240117	164500	44965406	1780	1780	1780	1780	0
113	20240117	164400	44965406	1780	1780	1780	1780	0
114	20240117	164300	44965406	1780	1780	1780	1780	0
115	20240117	164200	44965406	1780	1780	1780	1780	0
116	20240117	164100	44965406	1780	1780	1780	1780	0
117	20240117	164000	44965406	1780	1780	1780	1780	0
118	20240117	163900	44965406	1780	1780	1780	1780	0
119	20240117	163800	44965406	1780	1780	1780	1780	0
120	20240117	163700	44965406	1780	1780	1780	1780	0
121	20240117	163600	44965406	1780	1780	1780	1780	0
122	20240117	163500	44965406	1780	1780	1780	1780	2379
123	20240117	163400	44965406	1780	1780	1780	1780	0
124	20240117	163300	44965406	1780	1780	1780	1780	0
125	20240117	163200	44965406	1780	1780	1780	1780	0
126	20240117	163100	44965406	1780	1780	1780	1780	0
127	20240117	163000	44965406	1780	1780	1780	1780	0
128	20240117	162900	44965406	1780	1780	1780	1780	0
129	20240117	162800	44965406	1780	1780	1780	1780	0
130	20240117	162700	44965406	1780	1780	1780	1780	0
131	20240117	162600	44965406	1780	1780	1780	1780	0
132	20240117	162500	44965406	1780	1780	1780	1780	0
133	20240117	162400	44965406	1780	1780	1780	1780	0
134	20240117	162300	44965406	1780	1780	1780	1780	0
135	20240117	162200	44965406	1780	1780	1780	1780	0
136	20240117	162100	44965406	1780	1780	1780	1780	0
137	20240117	162000	44965406	1780	1780	1780	1780	0
138	20240117	161900	44965406	1780	1780	1780	1780	0
139	20240117	161800	44965406	1780	1780	1780	1780	0
140	20240117	161700	44965406	1780	1780	1780	1780	0
141	20240117	161600	44965406	1780	1780	1780	1780	0
142	20240117	161500	44965406	1780	1780	1780	1780	0
143	20240117	161400	44965406	1780	1780	1780	1780	0
144	20240117	161300	44965406	1780	1780	1780	1780	0
145	20240117	161200	44965406	1780	1780	1780	1780	0
146	20240117	161100	44965406	1780	1780	1780	1780	0
147	20240117	161000	44965406	1780	1780	1780	1780	0
148	20240117	160900	44965406	1780	1780	1780	1780	0
149	20240117	160800	44965406	1780	1780	1780	1780	0
150	20240117	160700	44965406	1780	1780	1780	1780	0
151	20240117	160600	44965406	1780	1780	1780	1780	0
152	20240117	160500	44965406	1780	1780	1780	1780	2379
153	20240117	160400	44965406	1780	1780	1780	1780	0
154	20240117	160300	44965406	1780	1780	1780	1780	0
155	20240117	160200	44965406	1780	1780	1780	1780	0
156	20240117	160100	44965406	1780	1780	1780	1780	0
157	20240117	160000	44965406	1780	1780	1780	1780	0
158	20240117	155900	44965406	1780	1780	1780	1780	0
159	20240117	155800	44965406	1780	1780	1780	1780	0
160	20240117	155700	44965406	1780	1780	1780	1780	0
161	20240117	155600	44965406	1780	1780	1780	1780	0
162	20240117	155500	44965406	1780	1780	1780	1780	0
163	20240117	155400	44965406	1780	1780	1780	1780	0
164	20240117	155300	44965406	1780	1780	1780	1780	0
165	20240117	155200	44965406	1780	1780	1780	1780	0
166	20240117	155100	44965406	1780	1780	1780	1780	0
167	20240117	155000	44965406	1780	1780	1780	1780	0
168	20240117	154900	44965406	1780	1780	1780	1780	0
169	20240117	154800	44965406	1780	1780	1780	1780	0
170	20240117	154700	44965406	1780	1780	1780	1780	0
171	20240117	154600	44965406	1780	1780	1780	1780	0
172	20240117	154500	44965406	1780	1780	1780	1780	0
173	20240117	154400	44965406	1780	1780	1780	1780	0
174	20240117	154300	44965406	1780	1780	1780	1780	0
175	20240117	154200	44965406	1780	1780	1780	1780	0
176	20240117	154100	44965406	1780	1780	1780	1780	0
177	20240117	154000	44965406	1780	1780	1780	1780	0
178	20240117	153900	44965406	1780	1780	1780	1780	0
179	20240117	153800	44965406	1780	1780	1780	1780	0
180	20240117	153700	44965406	1780	1780	1780	1780	0
181	20240117	153600	44965406	1780	1780	1780	1780	0
182	20240117	153500	44965406	1780	1780	1780	1780	2379
183	20240117	153400	44965406	1780	1780	1780	1780	0
184	20240117	153300	44965406	1780	1780	1780	1780	0
185	20240117	153200	44965406	1780	1780	1780	1780	0
186	20240117	153100	44965406	1780	1780	1780	1780	0
187	20240117	153000	44965406	1780	1780	1780	1780	2379
188	20240117	152900	40730786	1795	1795	1795	1795	0
189	20240117	152800	40730786	1795	1795	1795	1795	0
190	20240117	152700	40730786	1795	1795	1795	1795	0
191	20240117	152600	40730786	1795	1795	1795	1795	0
192	20240117	152500	40730786	1795	1795	1795	1795	0
193	20240117	152400	40730786	1795	1795	1795	1795	0
194	20240117	152300	40730786	1795	1795	1795	1795	0
195	20240117	152200	40730786	1795	1795	1795	1795	0
196	20240117	152100	40730786	1795	1795	1795	1795	0
197	20240117	152000	40730786	1795	1795	1795	1795	0
198	20240117	151900	40730786	1795	1795	1795	1795	253
199	20240117	151800	40276651	1790	1790	1790	1790	0
200	20240117	151700	40276651	1790	1790	1790	1790	0
201	20240117	151600	40276651	1790	1791	1791	1790	23
202	20240117	151500	40235475	1795	1795	1795	1795	0
203	20240117	151400	40235475	1795	1795	1795	1795	0
204	20240117	151300	40235475	1795	1795	1795	1795	0
205	20240117	151200	40235475	1795	1795	1795	1795	0
206	20240117	151100	40235475	1795	1795	1795	1795	0
207	20240117	151000	40235475	1795	1795	1795	1795	30
208	20240117	150900	40181625	1795	1795	1795	1795	0
209	20240117	150800	40181625	1795	1795	1795	1795	1
210	20240117	150700	40179830	1795	1795	1795	1795	1
211	20240117	150600	40178035	1791	1791	1791	1791	40
212	20240117	150500	40106395	1795	1795	1795	1795	1
213	20240117	150400	40104600	1791	1791	1791	1791	396
214	20240117	150300	39395364	1795	1795	1795	1795	0
215	20240117	150200	39395364	1795	1795	1795	1795	0
216	20240117	150100	39395364	1795	1795	1795	1795	0
217	20240117	150000	39395364	1795	1795	1795	1795	0
218	20240117	145900	39395364	1795	1795	1795	1795	0
219	20240117	145800	39395364	1795	1795	1795	1795	0
220	20240117	145700	39395364	1795	1795	1795	1795	0
221	20240117	145600	39395364	1795	1795	1795	1795	0
222	20240117	145500	39395364	1795	1795	1795	1795	0
223	20240117	145400	39395364	1795	1795	1795	1795	0
224	20240117	145300	39395364	1795	1795	1795	1795	0
225	20240117	145200	39395364	1795	1795	1795	1795	28
226	20240117	145100	39345104	1795	1795	1795	1795	0
227	20240117	145000	39345104	1795	1795	1795	1795	0
228	20240117	144900	39345104	1795	1795	1795	1795	0
229	20240117	144800	39345104	1795	1795	1795	1795	0
230	20240117	144700	39345104	1795	1795	1795	1795	3
231	20240117	144600	39339719	1795	1795	1795	1795	1
232	20240117	144500	39337924	1795	1795	1795	1795	0
233	20240117	144400	39337924	1795	1795	1795	1795	0
234	20240117	144300	39337924	1795	1795	1795	1795	0
235	20240117	144200	39337924	1795	1795	1795	1795	0
236	20240117	144100	39337924	1795	1795	1795	1795	0
237	20240117	144000	39337924	1795	1795	1795	1795	1
238	20240117	143900	39336129	1795	1795	1795	1795	0
239	20240117	143800	39336129	1795	1795	1795	1795	0
240	20240117	143700	39336129	1795	1795	1795	1795	0
241	20240117	143600	39336129	1795	1795	1795	1795	0
242	20240117	143500	39336129	1795	1795	1795	1795	0
243	20240117	143400	39336129	1795	1795	1795	1795	0
244	20240117	143300	39336129	1795	1795	1795	1795	0
245	20240117	143200	39336129	1795	1795	1795	1795	0
246	20240117	143100	39336129	1795	1795	1795	1795	0
247	20240117	143000	39336129	1795	1795	1795	1795	0
248	20240117	142900	39336129	1795	1795	1795	1795	0
249	20240117	142800	39336129	1795	1795	1795	1795	0
250	20240117	142700	39336129	1795	1795	1795	1795	53
251	20240117	142600	39240994	1792	1792	1792	1792	17
252	20240117	142500	39210530	1792	1792	1792	1792	0
253	20240117	142400	39210530	1792	1792	1792	1792	0
254	20240117	142300	39210530	1792	1792	1792	1792	0
255	20240117	142200	39210530	1792	1792	1792	1792	0
256	20240117	142100	39210530	1792	1793	1793	1792	489
257	20240117	142000	38334231	1795	1795	1795	1795	0
258	20240117	141900	38334231	1795	1795	1795	1795	0
259	20240117	141800	38334231	1795	1795	1795	1795	0
260	20240117	141700	38334231	1795	1795	1795	1795	0
261	20240117	141600	38334231	1795	1795	1795	1795	0
262	20240117	141500	38334231	1795	1795	1795	1795	0
263	20240117	141400	38334231	1795	1795	1795	1795	0
264	20240117	141300	38334231	1795	1795	1795	1795	0
265	20240117	141200	38334231	1795	1795	1795	1795	0
266	20240117	141100	38334231	1795	1795	1795	1795	0
267	20240117	141000	38334231	1795	1795	1795	1795	0
268	20240117	140900	38334231	1795	1795	1795	1795	0
269	20240117	140800	38334231	1795	1795	1795	1795	0
270	20240117	140700	38334231	1795	1795	1795	1795	0
271	20240117	140600	38334231	1795	1795	1795	1795	0
272	20240117	140500	38334231	1795	1795	1795	1795	0
273	20240117	140400	38334231	1795	1795	1795	1795	0
274	20240117	140300	38334231	1795	1795	1795	1795	0
275	20240117	140200	38334231	1795	1795	1795	1795	0
276	20240117	140100	38334231	1795	1795	1795	1795	0
277	20240117	140000	38334231	1795	1795	1795	1795	41
278	20240117	135900	38260636	1795	1795	1795	1795	128
279	20240117	135800	38030876	1795	1795	1795	1795	20
280	20240117	135700	37994976	1795	1795	1795	1795	10
281	20240117	135600	37977026	1795	1795	1795	1795	0
282	20240117	135500	37977026	1795	1795	1795	1795	0
283	20240117	135400	37977026	1795	1795	1795	1795	10
284	20240117	135300	37959076	1793	1793	1793	1793	5
285	20240117	135200	37950111	1790	1790	1790	1790	0
286	20240117	135100	37950111	1790	1790	1790	1790	0
287	20240117	135000	37950111	1790	1790	1790	1790	0
288	20240117	134900	37950111	1790	1789	1790	1789	328
289	20240117	134800	37363020	1787	1787	1787	1787	0
290	20240117	134700	37363020	1787	1787	1787	1787	0
291	20240117	134600	37363020	1787	1787	1787	1787	0
292	20240117	134500	37363020	1787	1787	1787	1787	0
293	20240117	134400	37363020	1787	1787	1787	1787	0
294	20240117	134300	37363020	1787	1787	1787	1787	0
295	20240117	134200	37363020	1787	1787	1787	1787	0
296	20240117	134100	37363020	1787	1787	1787	1787	0
297	20240117	134000	37363020	1787	1787	1787	1787	0
298	20240117	133900	37363020	1787	1787	1787	1787	0
299	20240117	133800	37363020	1787	1787	1787	1787	0
300	20240117	133700	37363020	1787	1787	1787	1787	1
301	20240117	133600	37361233	1786	1786	1786	1786	1
302	20240117	133500	37359447	1786	1786	1786	1786	340
303	20240117	133400	36752207	1786	1786	1786	1786	0
304	20240117	133300	36752207	1786	1786	1786	1786	0
305	20240117	133200	36752207	1786	1786	1786	1786	0
306	20240117	133100	36752207	1786	1787	1787	1786	500
307	20240117	133000	35858919	1787	1787	1787	1787	0
308	20240117	132900	35858919	1787	1788	1788	1787	5
309	20240117	132800	35849981	1792	1792	1792	1792	0
310	20240117	132700	35849981	1792	1792	1792	1792	0
311	20240117	132600	35849981	1792	1792	1792	1792	0
312	20240117	132500	35849981	1792	1792	1792	1792	0
313	20240117	132400	35849981	1792	1792	1792	1792	0
314	20240117	132300	35849981	1792	1792	1792	1792	56
315	20240117	132200	35749629	1787	1787	1787	1787	0
316	20240117	132100	35749629	1787	1787	1787	1787	0
317	20240117	132000	35749629	1787	1787	1787	1787	100
318	20240117	131900	35570929	1792	1792	1792	1792	0
319	20240117	131800	35570929	1792	1792	1792	1792	0
320	20240117	131700	35570929	1792	1792	1792	1792	5
321	20240117	131600	35561969	1792	1792	1792	1792	0
322	20240117	131500	35561969	1792	1792	1792	1792	0
323	20240117	131400	35561969	1792	1792	1792	1792	5
324	20240117	131300	35553009	1792	1792	1792	1792	3
325	20240117	131200	35547633	1792	1792	1792	1792	7
326	20240117	131100	35535089	1787	1787	1787	1787	0
327	20240117	131000	35535089	1787	1787	1787	1787	0
328	20240117	130900	35535089	1787	1787	1787	1787	0
329	20240117	130800	35535089	1787	1790	1790	1787	53
330	20240117	130700	35440366	1794	1794	1794	1794	0
331	20240117	130600	35440366	1794	1794	1794	1794	0
332	20240117	130500	35440366	1794	1794	1794	1794	0
333	20240117	130400	35440366	1794	1794	1794	1794	0
334	20240117	130300	35440366	1794	1794	1794	1794	0
335	20240117	130200	35440366	1794	1794	1794	1794	0
336	20240117	130100	35440366	1794	1794	1794	1794	0
337	20240117	130000	35440366	1794	1794	1794	1794	0
338	20240117	125900	35440366	1794	1794	1794	1794	2
339	20240117	125800	35436778	1794	1794	1794	1794	0
340	20240117	125700	35436778	1794	1794	1794	1794	0
341	20240117	125600	35436778	1794	1794	1794	1794	0
342	20240117	125500	35436778	1794	1794	1794	1794	0
343	20240117	125400	35436778	1794	1794	1794	1794	1
344	20240117	125300	35434984	1795	1795	1795	1795	0
345	20240117	125200	35434984	1795	1795	1795	1795	0
346	20240117	125100	35434984	1795	1795	1795	1795	0
347	20240117	125000	35434984	1795	1795	1795	1795	0
348	20240117	124900	35434984	1795	1795	1795	1795	0
349	20240117	124800	35434984	1795	1795	1795	1795	0
350	20240117	124700	35434984	1795	1795	1795	1795	0
351	20240117	124600	35434984	1795	1795	1795	1795	0
352	20240117	124500	35434984	1795	1795	1795	1795	0
353	20240117	124400	35434984	1795	1795	1795	1795	0
354	20240117	124300	35434984	1795	1795	1795	1795	1
355	20240117	124200	35433189	1799	1799	1799	1799	0
356	20240117	124100	35433189	1799	1799	1799	1799	0
357	20240117	124000	35433189	1799	1799	1799	1799	0
358	20240117	123900	35433189	1799	1799	1799	1799	0
359	20240117	123800	35433189	1799	1799	1799	1799	0
360	20240117	123700	35433189	1799	1798	1799	1798	2
361	20240117	123600	35429592	1799	1799	1799	1799	1
362	20240117	123500	35427793	1787	1787	1787	1787	0
363	20240117	123400	35427793	1787	1787	1787	1787	0
364	20240117	123300	35427793	1787	1788	1788	1787	50
365	20240117	123200	35338432	1799	1799	1799	1799	0
366	20240117	123100	35338432	1799	1799	1799	1799	0
367	20240117	123000	35338432	1799	1799	1799	1799	0
368	20240117	122900	35338432	1799	1799	1799	1799	2
369	20240117	122800	35334834	1787	1787	1787	1787	0
370	20240117	122700	35334834	1787	1787	1787	1787	0
371	20240117	122600	35334834	1787	1790	1790	1787	164
372	20240117	122500	35041651	1804	1804	1804	1804	0
373	20240117	122400	35041651	1804	1804	1804	1804	0
374	20240117	122300	35041651	1804	1804	1804	1804	0
375	20240117	122200	35041651	1804	1804	1804	1804	0
376	20240117	122100	35041651	1804	1804	1804	1804	0
377	20240117	122000	35041651	1804	1804	1804	1804	0
378	20240117	121900	35041651	1804	1789	1804	1788	795
379	20240117	121800	33615345	1800	1800	1800	1800	0
380	20240117	121700	33615345	1800	1800	1800	1800	0
381	20240117	121600	33615345	1800	1800	1800	1800	1
382	20240117	121500	33613545	1806	1800	1806	1800	279
383	20240117	121400	33111329	1800	1800	1800	1800	52
384	20240117	121300	33017729	1788	1797	1800	1788	322
385	20240117	121200	32441357	1802	1802	1802	1802	0
386	20240117	121100	32441357	1802	1802	1802	1802	0
387	20240117	121000	32441357	1802	1802	1802	1802	0
388	20240117	120900	32441357	1802	1802	1802	1802	0
389	20240117	120800	32441357	1802	1802	1802	1802	0
390	20240117	120700	32441357	1802	1802	1802	1802	0
391	20240117	120600	32441357	1802	1802	1802	1802	0
392	20240117	120500	32441357	1802	1802	1802	1802	0
393	20240117	120400	32441357	1802	1802	1802	1802	10
394	20240117	120300	32423337	1802	1802	1802	1802	0
395	20240117	120200	32423337	1802	1802	1802	1802	0
396	20240117	120100	32423337	1802	1802	1802	1802	3
397	20240117	120000	32417931	1807	1806	1807	1806	6
398	20240117	115900	32407092	1805	1805	1805	1805	0
399	20240117	115800	32407092	1805	1805	1805	1805	3
400	20240117	115700	32401677	1804	1804	1804	1804	0
401	20240117	115600	32401677	1804	1804	1804	1804	0
402	20240117	115500	32401677	1804	1804	1804	1804	0
403	20240117	115400	32401677	1804	1802	1804	1802	9
404	20240117	115300	32385450	1795	1797	1797	1795	510
405	20240117	115200	31469951	1801	1800	1801	1800	71
406	20240117	115100	31342101	1800	1800	1800	1797	726
407	20240117	115000	30036957	1800	1804	1804	1800	903
408	20240117	114900	28411545	1813	1814	1815	1813	113
409	20240117	114800	28206541	1814	1800	1814	1800	302
410	20240117	114700	27661613	1815	1815	1815	1815	0
411	20240117	114600	27661613	1815	1809	1818	1800	683
412	20240117	114500	26429779	1820	1820	1820	1819	7
413	20240117	114400	26417040	1811	1823	1823	1811	55
414	20240117	114300	26317386	1823	1819	1827	1815	3843
415	20240117	114200	19331670	1755	1755	1755	1755	0
416	20240117	114100	19331670	1755	1755	1755	1755	0
417	20240117	114000	19331670	1755	1853	1853	1755	8465
418	20240117	113900	4143274	1866	1866	1866	1866	0
419	20240117	113800	4143274	1866	1866	1866	1866	0
420	20240117	113700	4143274	1866	1866	1866	1866	0
421	20240117	113600	4143274	1866	1866	1866	1866	0
422	20240117	113500	4143274	1866	1866	1866	1866	0
423	20240117	113400	4143274	1866	1866	1866	1866	0
424	20240117	113300	4143274	1866	1854	1866	1854	41
425	20240117	113200	4067224	1854	1854	1854	1854	3
426	20240117	113100	4061662	1853	1853	1853	1853	1
427	20240117	113000	4059809	1853	1853	1853	1853	0
428	20240117	112900	4059809	1853	1853	1853	1853	0
429	20240117	112800	4059809	1853	1853	1853	1853	0
430	20240117	112700	4059809	1853	1853	1853	1853	0
431	20240117	112600	4059809	1853	1853	1853	1853	0
432	20240117	112500	4059809	1853	1853	1853	1853	0
433	20240117	112400	4059809	1853	1853	1853	1853	0
434	20240117	112300	4059809	1853	1853	1853	1853	0
435	20240117	112200	4059809	1853	1853	1853	1853	0
436	20240117	112100	4059809	1853	1853	1853	1853	0
437	20240117	112000	4059809	1853	1853	1853	1853	0
438	20240117	111900	4059809	1853	1853	1853	1853	0
439	20240117	111800	4059809	1853	1853	1853	1853	0
440	20240117	111700	4059809	1853	1853	1853	1853	0
441	20240117	111600	4059809	1853	1853	1853	1853	0
442	20240117	111500	4059809	1853	1853	1853	1853	0
443	20240117	111400	4059809	1853	1853	1853	1853	0
444	20240117	111300	4059809	1853	1853	1853	1853	0
445	20240117	111200	4059809	1853	1853	1853	1853	0
446	20240117	111100	4059809	1853	1853	1853	1853	0
447	20240117	111000	4059809	1853	1853	1853	1853	1
448	20240117	110900	4057956	1853	1853	1853	1853	1
449	20240117	110800	4056103	1853	1853	1853	1853	0
450	20240117	110700	4056103	1853	1853	1853	1853	0
451	20240117	110600	4056103	1853	1853	1853	1853	1
452	20240117	110500	4054250	1853	1853	1853	1853	0
453	20240117	110400	4054250	1853	1853	1853	1853	0
454	20240117	110300	4054250	1853	1853	1853	1853	1
455	20240117	110200	4052397	1853	1853	1853	1853	1
456	20240117	110100	4050544	1853	1853	1853	1853	0
457	20240117	110000	4050544	1853	1861	1861	1853	55
458	20240117	105900	3948563	1867	1867	1867	1867	0
459	20240117	105800	3948563	1867	1867	1867	1867	0
460	20240117	105700	3948563	1867	1867	1867	1867	0
461	20240117	105600	3948563	1867	1867	1867	1867	0
462	20240117	105500	3948563	1867	1867	1867	1867	0
463	20240117	105400	3948563	1867	1867	1867	1867	0
464	20240117	105300	3948563	1867	1867	1867	1867	0
465	20240117	105200	3948563	1867	1867	1867	1867	0
466	20240117	105100	3948563	1867	1867	1867	1867	0
467	20240117	105000	3948563	1867	1867	1867	1867	0
468	20240117	104900	3948563	1867	1867	1867	1867	0
469	20240117	104800	3948563	1867	1867	1867	1867	0
470	20240117	104700	3948563	1867	1867	1867	1867	0
471	20240117	104600	3948563	1867	1867	1867	1867	0
472	20240117	104500	3948563	1867	1867	1867	1867	0
473	20240117	104400	3948563	1867	1867	1867	1867	0
474	20240117	104300	3948563	1867	1867	1867	1867	0
475	20240117	104200	3948563	1867	1867	1867	1867	0
476	20240117	104100	3948563	1867	1867	1867	1867	0
477	20240117	104000	3948563	1867	1867	1867	1867	0
478	20240117	103900	3948563	1867	1867	1867	1867	0
479	20240117	103800	3948563	1867	1867	1867	1867	0
480	20240117	103700	3948563	1867	1867	1867	1867	0
481	20240117	103600	3948563	1867	1867	1867	1867	0
482	20240117	103500	3948563	1867	1867	1867	1867	0
483	20240117	103400	3948563	1867	1867	1867	1867	0
484	20240117	103300	3948563	1867	1867	1867	1867	0
485	20240117	103200	3948563	1867	1867	1867	1867	0
486	20240117	103100	3948563	1867	1867	1867	1867	0
487	20240117	103000	3948563	1867	1867	1867	1867	0
488	20240117	102900	3948563	1867	1867	1867	1867	0
489	20240117	102800	3948563	1867	1867	1867	1867	0
490	20240117	102700	3948563	1867	1867	1867	1867	0
491	20240117	102600	3948563	1867	1867	1867	1867	100
492	20240117	102500	3761863	1867	1867	1867	1867	0
493	20240117	102400	3761863	1867	1867	1867	1867	0
494	20240117	102300	3761863	1867	1867	1867	1867	0
495	20240117	102200	3761863	1867	1867	1867	1867	0
496	20240117	102100	3761863	1867	1867	1867	1867	0
497	20240117	102000	3761863	1867	1867	1867	1867	0
498	20240117	101900	3761863	1867	1867	1867	1867	4
499	20240117	101800	3754395	1867	1867	1867	1867	0
500	20240117	101700	3754395	1867	1867	1867	1867	0
501	20240117	101600	3754395	1867	1867	1867	1867	0
502	20240117	101500	3754395	1867	1866	1867	1866	2
503	20240117	101400	3750662	1867	1857	1867	1853	178
504	20240117	101300	3420429	1857	1857	1857	1857	0
505	20240117	101200	3420429	1857	1865	1865	1857	256
506	20240117	101100	2945019	1866	1866	1866	1866	1
507	20240117	101000	2943153	1867	1867	1867	1867	0
508	20240117	100900	2943153	1867	1867	1867	1867	0
509	20240117	100800	2943153	1867	1867	1867	1867	0
510	20240117	100700	2943153	1867	1867	1867	1867	1
511	20240117	100600	2941286	1867	1867	1867	1867	0
512	20240117	100500	2941286	1867	1867	1867	1867	0
513	20240117	100400	2941286	1867	1867	1867	1867	106
514	20240117	100300	2743384	1867	1867	1867	1867	0
515	20240117	100200	2743384	1867	1867	1867	1867	0
516	20240117	100100	2743384	1867	1867	1867	1867	0
517	20240117	100000	2743384	1867	1867	1867	1867	0
518	20240117	095900	2743384	1867	1867	1867	1867	1
519	20240117	095800	2741517	1867	1867	1867	1867	0
520	20240117	095700	2741517	1867	1867	1867	1867	0
521	20240117	095600	2741517	1867	1867	1867	1867	0
522	20240117	095500	2741517	1867	1867	1867	1867	0
523	20240117	095400	2741517	1867	1867	1867	1867	0
524	20240117	095300	2741517	1867	1867	1867	1867	0
525	20240117	095200	2741517	1867	1867	1867	1867	100
526	20240117	095100	2554817	1867	1867	1867	1867	0
527	20240117	095000	2554817	1867	1867	1867	1867	0
528	20240117	094900	2554817	1867	1867	1867	1867	0
529	20240117	094800	2554817	1867	1867	1867	1867	0
530	20240117	094700	2554817	1867	1867	1867	1867	0
531	20240117	094600	2554817	1867	1867	1867	1867	0
532	20240117	094500	2554817	1867	1867	1867	1867	0
533	20240117	094400	2554817	1867	1867	1867	1867	500
534	20240117	094300	1621317	1867	1867	1867	1867	0
535	20240117	094200	1621317	1867	1867	1867	1867	0
536	20240117	094100	1621317	1867	1867	1867	1867	0
537	20240117	094000	1621317	1867	1867	1867	1867	1
538	20240117	093900	1619450	1867	1867	1867	1867	0
539	20240117	093800	1619450	1867	1867	1867	1867	1
540	20240117	093700	1617583	1867	1867	1867	1867	2
541	20240117	093600	1613849	1867	1867	1867	1867	0
542	20240117	093500	1613849	1867	1867	1867	1867	0
543	20240117	093400	1613849	1867	1867	1867	1867	0
544	20240117	093300	1613849	1867	1867	1867	1867	0
545	20240117	093200	1613849	1867	1867	1867	1867	0
546	20240117	093100	1613849	1867	1867	1867	1867	0
547	20240117	093000	1613849	1867	1867	1867	1867	0
548	20240117	092900	1613849	1867	1867	1867	1867	0
549	20240117	092800	1613849	1867	1867	1867	1867	0
550	20240117	092700	1613849	1867	1867	1867	1867	0
551	20240117	092600	1613849	1867	1867	1867	1867	0
552	20240117	092500	1613849	1867	1867	1867	1867	0
553	20240117	092400	1613849	1867	1867	1867	1867	0
554	20240117	092300	1613849	1867	1867	1867	1867	56
555	20240117	092200	1509297	1867	1867	1867	1867	0
556	20240117	092100	1509297	1867	1867	1867	1867	0
557	20240117	092000	1509297	1867	1867	1867	1867	1
558	20240117	091900	1507430	1871	1871	1871	1871	0
559	20240117	091800	1507430	1871	1871	1871	1871	0
560	20240117	091700	1507430	1871	1871	1871	1871	1
561	20240117	091600	1505559	1867	1867	1867	1867	2
562	20240117	091500	1501825	1867	1867	1867	1867	2
563	20240117	091400	1498091	1871	1867	1871	1867	3
564	20240117	091300	1492486	1867	1867	1867	1867	97
565	20240117	091200	1311387	1867	1867	1867	1867	0
566	20240117	091100	1311387	1867	1867	1867	1867	0
567	20240117	091000	1311387	1867	1867	1867	1867	0
568	20240117	090900	1311387	1867	1867	1867	1867	0
569	20240117	090800	1311387	1867	1867	1867	1867	1
570	20240117	090700	1309520	1867	1858	1871	1857	141
571	20240117	090600	1047550	1858	1858	1858	1857	472
572	20240117	090500	170845	1857	1857	1857	1857	11
573	20240117	090400	150418	1858	1858	1858	1858	0
574	20240117	090300	150418	1858	1858	1858	1858	0
575	20240117	090200	150418	1858	1858	1858	1858	0
576	20240117	090100	150418	1858	1858	1858	1858	0
577	20240117	090000	150418	1858	1857	1858	1857	81