KissMeData/000180/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183000	143292690	1860	1860	1860	1860	1703
3	20240117	182900	143292690	1860	1860	1860	1860	0
4	20240117	182800	143292690	1860	1860	1860	1860	0
5	20240117	182700	143292690	1860	1860	1860	1860	0
6	20240117	182600	143292690	1860	1860	1860	1860	0
7	20240117	182500	143292690	1860	1860	1860	1860	0
8	20240117	182400	143292690	1860	1860	1860	1860	0
9	20240117	182300	143292690	1860	1860	1860	1860	0
10	20240117	182200	143292690	1860	1860	1860	1860	0
11	20240117	182100	143292690	1860	1860	1860	1860	0
12	20240117	182000	143292690	1860	1860	1860	1860	0
13	20240117	181900	143292690	1860	1860	1860	1860	0
14	20240117	181800	143292690	1860	1860	1860	1860	0
15	20240117	181700	143292690	1860	1860	1860	1860	0
16	20240117	181600	143292690	1860	1860	1860	1860	0
17	20240117	181500	143292690	1860	1860	1860	1860	0
18	20240117	181400	143292690	1860	1860	1860	1860	0
19	20240117	181300	143292690	1860	1860	1860	1860	0
20	20240117	181200	143292690	1860	1860	1860	1860	0
21	20240117	181100	143292690	1860	1860	1860	1860	0
22	20240117	181000	143292690	1860	1860	1860	1860	0
23	20240117	180900	143292690	1860	1860	1860	1860	0
24	20240117	180800	143292690	1860	1860	1860	1860	0
25	20240117	180700	143292690	1860	1860	1860	1860	0
26	20240117	180600	143292690	1860	1860	1860	1860	0
27	20240117	180500	143292690	1860	1860	1860	1860	0
28	20240117	180400	143292690	1860	1860	1860	1860	0
29	20240117	180300	143292690	1860	1860	1860	1860	0
30	20240117	180200	143292690	1860	1860	1860	1860	0
31	20240117	180100	143292690	1860	1860	1860	1860	0
32	20240117	180000	143292690	1860	1860	1860	1860	1703
33	20240117	175900	143292690	1860	1860	1860	1860	0
34	20240117	175800	143292690	1860	1860	1860	1860	0
35	20240117	175700	143292690	1860	1860	1860	1860	0
36	20240117	175600	143292690	1860	1860	1860	1860	0
37	20240117	175500	143292690	1860	1860	1860	1860	0
38	20240117	175400	143292690	1860	1860	1860	1860	0
39	20240117	175300	143292690	1860	1860	1860	1860	0
40	20240117	175200	143292690	1860	1860	1860	1860	0
41	20240117	175100	143292690	1860	1860	1860	1860	0
42	20240117	175000	143292690	1860	1860	1860	1860	0
43	20240117	174900	143292690	1860	1860	1860	1860	0
44	20240117	174800	143292690	1860	1860	1860	1860	0
45	20240117	174700	143292690	1860	1860	1860	1860	0
46	20240117	174600	143292690	1860	1860	1860	1860	0
47	20240117	174500	143292690	1860	1860	1860	1860	0
48	20240117	174400	143292690	1860	1860	1860	1860	0
49	20240117	174300	143292690	1860	1860	1860	1860	0
50	20240117	174200	143292690	1860	1860	1860	1860	0
51	20240117	174100	143292690	1860	1860	1860	1860	0
52	20240117	174000	143292690	1860	1860	1860	1860	0
53	20240117	173900	143292690	1860	1860	1860	1860	0
54	20240117	173800	143292690	1860	1860	1860	1860	0
55	20240117	173700	143292690	1860	1860	1860	1860	0
56	20240117	173600	143292690	1860	1860	1860	1860	0
57	20240117	173500	143292690	1860	1860	1860	1860	0
58	20240117	173400	143292690	1860	1860	1860	1860	0
59	20240117	173300	143292690	1860	1860	1860	1860	0
60	20240117	173200	143292690	1860	1860	1860	1860	0
61	20240117	173100	143292690	1860	1860	1860	1860	0
62	20240117	173000	143292690	1860	1860	1860	1860	1703
63	20240117	172900	143292690	1860	1860	1860	1860	0
64	20240117	172800	143292690	1860	1860	1860	1860	0
65	20240117	172700	143292690	1860	1860	1860	1860	0
66	20240117	172600	143292690	1860	1860	1860	1860	0
67	20240117	172500	143292690	1860	1860	1860	1860	0
68	20240117	172400	143292690	1860	1860	1860	1860	0
69	20240117	172300	143292690	1860	1860	1860	1860	0
70	20240117	172200	143292690	1860	1860	1860	1860	0
71	20240117	172100	143292690	1860	1860	1860	1860	0
72	20240117	172000	143292690	1860	1860	1860	1860	0
73	20240117	171900	143292690	1860	1860	1860	1860	0
74	20240117	171800	143292690	1860	1860	1860	1860	0
75	20240117	171700	143292690	1860	1860	1860	1860	0
76	20240117	171600	143292690	1860	1860	1860	1860	0
77	20240117	171500	143292690	1860	1860	1860	1860	0
78	20240117	171400	143292690	1860	1860	1860	1860	0
79	20240117	171300	143292690	1860	1860	1860	1860	0
80	20240117	171200	143292690	1860	1860	1860	1860	0
81	20240117	171100	143292690	1860	1860	1860	1860	0
82	20240117	171000	143292690	1860	1860	1860	1860	0
83	20240117	170900	143292690	1860	1860	1860	1860	0
84	20240117	170800	143292690	1860	1860	1860	1860	0
85	20240117	170700	143292690	1860	1860	1860	1860	0
86	20240117	170600	143292690	1860	1860	1860	1860	0
87	20240117	170500	143292690	1860	1860	1860	1860	0
88	20240117	170400	143292690	1860	1860	1860	1860	0
89	20240117	170300	143292690	1860	1860	1860	1860	0
90	20240117	170200	143292690	1860	1860	1860	1860	0
91	20240117	170100	143292690	1860	1860	1860	1860	0
92	20240117	170000	143292690	1860	1860	1860	1860	1703
93	20240117	165900	143292690	1860	1860	1860	1860	0
94	20240117	165800	143292690	1860	1860	1860	1860	0
95	20240117	165700	143292690	1860	1860	1860	1860	0
96	20240117	165600	143292690	1860	1860	1860	1860	0
97	20240117	165500	143292690	1860	1860	1860	1860	0
98	20240117	165400	143292690	1860	1860	1860	1860	0
99	20240117	165300	143292690	1860	1860	1860	1860	0
100	20240117	165200	143292690	1860	1860	1860	1860	0
101	20240117	165100	143292690	1860	1860	1860	1860	0
102	20240117	165000	143292690	1860	1860	1860	1860	0
103	20240117	164900	143292690	1860	1860	1860	1860	0
104	20240117	164800	143292690	1860	1860	1860	1860	0
105	20240117	164700	143292690	1860	1860	1860	1860	0
106	20240117	164600	143292690	1860	1860	1860	1860	0
107	20240117	164500	143292690	1860	1860	1860	1860	0
108	20240117	164400	143292690	1860	1860	1860	1860	0
109	20240117	164300	143292690	1860	1860	1860	1860	0
110	20240117	164200	143292690	1860	1860	1860	1860	0
111	20240117	164100	143292690	1860	1860	1860	1860	0
112	20240117	164000	143292690	1860	1860	1860	1860	0
113	20240117	163900	143292690	1860	1860	1860	1860	0
114	20240117	163800	143292690	1860	1860	1860	1860	0
115	20240117	163700	143292690	1860	1860	1860	1860	0
116	20240117	163600	143292690	1860	1860	1860	1860	0
117	20240117	163500	143292690	1860	1860	1860	1860	0
118	20240117	163400	143292690	1860	1860	1860	1860	0
119	20240117	163300	143292690	1860	1860	1860	1860	0
120	20240117	163200	143292690	1860	1860	1860	1860	0
121	20240117	163100	143292690	1860	1860	1860	1860	0
122	20240117	163000	143292690	1860	1860	1860	1860	1703
123	20240117	162900	143292690	1860	1860	1860	1860	0
124	20240117	162800	143292690	1860	1860	1860	1860	0
125	20240117	162700	143292690	1860	1860	1860	1860	0
126	20240117	162600	143292690	1860	1860	1860	1860	0
127	20240117	162500	143292690	1860	1860	1860	1860	0
128	20240117	162400	143292690	1860	1860	1860	1860	0
129	20240117	162300	143292690	1860	1860	1860	1860	0
130	20240117	162200	143292690	1860	1860	1860	1860	0
131	20240117	162100	143292690	1860	1860	1860	1860	0
132	20240117	162000	143292690	1860	1860	1860	1860	0
133	20240117	161900	143292690	1860	1860	1860	1860	0
134	20240117	161800	143292690	1860	1860	1860	1860	0
135	20240117	161700	143292690	1860	1860	1860	1860	0
136	20240117	161600	143292690	1860	1860	1860	1860	0
137	20240117	161500	143292690	1860	1860	1860	1860	0
138	20240117	161400	143292690	1860	1860	1860	1860	0
139	20240117	161300	143292690	1860	1860	1860	1860	0
140	20240117	161200	143292690	1860	1860	1860	1860	0
141	20240117	161100	143292690	1860	1860	1860	1860	0
142	20240117	161000	143292690	1860	1860	1860	1860	0
143	20240117	160900	143292690	1860	1860	1860	1860	0
144	20240117	160800	143292690	1860	1860	1860	1860	0
145	20240117	160700	143292690	1860	1860	1860	1860	0
146	20240117	160600	143292690	1860	1860	1860	1860	0
147	20240117	160500	143292690	1860	1860	1860	1860	0
148	20240117	160400	143292690	1860	1860	1860	1860	0
149	20240117	160300	143292690	1860	1860	1860	1860	0
150	20240117	160200	143292690	1860	1860	1860	1860	0
151	20240117	160100	143292690	1860	1860	1860	1860	0
152	20240117	160000	143292690	1860	1860	1860	1860	1703
153	20240117	155900	143292690	1860	1860	1860	1860	0
154	20240117	155800	143292690	1860	1860	1860	1860	0
155	20240117	155700	143292690	1860	1860	1860	1860	0
156	20240117	155600	143292690	1860	1860	1860	1860	0
157	20240117	155500	143292690	1860	1860	1860	1860	0
158	20240117	155400	143292690	1860	1860	1860	1860	0
159	20240117	155300	143292690	1860	1860	1860	1860	0
160	20240117	155200	143292690	1860	1860	1860	1860	0
161	20240117	155100	143292690	1860	1860	1860	1860	0
162	20240117	155000	143292690	1860	1860	1860	1860	0
163	20240117	154900	143292690	1860	1860	1860	1860	0
164	20240117	154800	143292690	1860	1860	1860	1860	0
165	20240117	154700	143292690	1860	1860	1860	1860	0
166	20240117	154600	143292690	1860	1860	1860	1860	0
167	20240117	154500	143292690	1860	1860	1860	1860	0
168	20240117	154400	143292690	1860	1860	1860	1860	0
169	20240117	154300	143292690	1860	1860	1860	1860	0
170	20240117	154200	143292690	1860	1860	1860	1860	0
171	20240117	154100	143292690	1860	1860	1860	1860	0
172	20240117	154000	143292690	1860	1860	1860	1860	0
173	20240117	153900	143292690	1860	1860	1860	1860	0
174	20240117	153800	143292690	1860	1860	1860	1860	0
175	20240117	153700	143292690	1860	1860	1860	1860	0
176	20240117	153600	143292690	1860	1860	1860	1860	0
177	20240117	153500	143292690	1860	1860	1860	1860	0
178	20240117	153400	143292690	1860	1860	1860	1860	0
179	20240117	153300	143292690	1860	1860	1860	1860	0
180	20240117	153200	143292690	1860	1860	1860	1860	0
181	20240117	153100	143292690	1860	1860	1860	1860	0
182	20240117	153000	143292690	1860	1860	1860	1860	3406
183	20240117	152900	140125110	1868	1868	1868	1868	0
184	20240117	152800	140125110	1868	1868	1868	1868	0
185	20240117	152700	140125110	1868	1868	1868	1868	0
186	20240117	152600	140125110	1868	1868	1868	1868	0
187	20240117	152500	140125110	1868	1868	1868	1868	0
188	20240117	152400	140125110	1868	1868	1868	1868	0
189	20240117	152300	140125110	1868	1868	1868	1868	0
190	20240117	152200	140125110	1868	1868	1868	1868	0
191	20240117	152100	140125110	1868	1868	1868	1868	0
192	20240117	152000	140125110	1868	1868	1868	1868	0
193	20240117	151900	140125110	1868	1868	1868	1868	0
194	20240117	151800	140125110	1868	1868	1868	1868	0
195	20240117	151700	140125110	1868	1868	1868	1868	0
196	20240117	151600	140125110	1868	1868	1868	1868	0
197	20240117	151500	140125110	1868	1868	1868	1868	0
198	20240117	151400	140125110	1868	1868	1868	1868	0
199	20240117	151300	140125110	1868	1868	1868	1868	0
200	20240117	151200	140125110	1868	1868	1868	1868	10
201	20240117	151100	140106430	1868	1866	1868	1866	12
202	20240117	151000	140084034	1867	1867	1867	1867	0
203	20240117	150900	140084034	1867	1867	1867	1867	1000
204	20240117	150800	138217034	1867	1867	1867	1867	0
205	20240117	150700	138217034	1867	1867	1867	1867	0
206	20240117	150600	138217034	1867	1867	1867	1867	0
207	20240117	150500	138217034	1867	1867	1867	1867	1
208	20240117	150400	138215167	1856	1856	1856	1856	0
209	20240117	150300	138215167	1856	1856	1856	1856	0
210	20240117	150200	138215167	1856	1868	1868	1856	530
211	20240117	150100	137231127	1868	1868	1868	1868	0
212	20240117	150000	137231127	1868	1868	1868	1868	5
213	20240117	145900	137221787	1868	1868	1868	1868	8
214	20240117	145800	137206843	1855	1855	1855	1855	0
215	20240117	145700	137206843	1855	1855	1855	1855	0
216	20240117	145600	137206843	1855	1855	1855	1855	0
217	20240117	145500	137206843	1855	1864	1864	1855	651
218	20240117	145400	135994729	1868	1858	1868	1858	555
219	20240117	145300	134963469	1859	1859	1859	1859	0
220	20240117	145200	134963469	1859	1861	1861	1859	862
221	20240117	145100	133360954	1869	1869	1869	1869	0
222	20240117	145000	133360954	1869	1868	1869	1868	5000
223	20240117	144900	124016612	1868	1868	1868	1868	0
224	20240117	144800	124016612	1868	1868	1868	1868	0
225	20240117	144700	124016612	1868	1868	1868	1868	0
226	20240117	144600	124016612	1868	1868	1868	1868	0
227	20240117	144500	124016612	1868	1868	1868	1868	0
228	20240117	144400	124016612	1868	1868	1868	1868	0
229	20240117	144300	124016612	1868	1868	1868	1868	2
230	20240117	144200	124012876	1860	1860	1860	1860	0
231	20240117	144100	124012876	1860	1861	1861	1860	2394
232	20240117	144000	119559042	1869	1869	1869	1869	0
233	20240117	143900	119559042	1869	1861	1869	1861	125
234	20240117	143800	119325457	1869	1869	1869	1869	0
235	20240117	143700	119325457	1869	1869	1869	1869	0
236	20240117	143600	119325457	1869	1869	1869	1869	0
237	20240117	143500	119325457	1869	1869	1869	1869	0
238	20240117	143400	119325457	1869	1869	1869	1869	0
239	20240117	143300	119325457	1869	1869	1869	1869	0
240	20240117	143200	119325457	1869	1869	1869	1869	0
241	20240117	143100	119325457	1869	1869	1869	1869	0
242	20240117	143000	119325457	1869	1869	1869	1869	2
243	20240117	142900	119321719	1861	1861	1861	1861	1
244	20240117	142800	119319858	1860	1860	1860	1860	0
245	20240117	142700	119319858	1860	1860	1860	1860	0
246	20240117	142600	119319858	1860	1860	1860	1860	0
247	20240117	142500	119319858	1860	1860	1860	1860	4
248	20240117	142400	119312418	1860	1860	1860	1860	150
249	20240117	142300	119033418	1869	1869	1869	1869	0
250	20240117	142200	119033418	1869	1869	1869	1869	0
251	20240117	142100	119033418	1869	1869	1869	1869	1
252	20240117	142000	119031549	1869	1869	1869	1869	0
253	20240117	141900	119031549	1869	1869	1869	1869	0
254	20240117	141800	119031549	1869	1869	1869	1869	0
255	20240117	141700	119031549	1869	1869	1869	1869	11
256	20240117	141600	119010990	1869	1869	1869	1869	0
257	20240117	141500	119010990	1869	1869	1869	1869	50
258	20240117	141400	118917540	1869	1869	1869	1869	0
259	20240117	141300	118917540	1869	1869	1869	1869	0
260	20240117	141200	118917540	1869	1869	1869	1869	0
261	20240117	141100	118917540	1869	1869	1869	1869	0
262	20240117	141000	118917540	1869	1869	1869	1869	0
263	20240117	140900	118917540	1869	1869	1869	1869	216
264	20240117	140800	118513836	1869	1869	1869	1869	0
265	20240117	140700	118513836	1869	1860	1869	1860	3
266	20240117	140600	118508238	1865	1865	1865	1865	0
267	20240117	140500	118508238	1865	1865	1865	1865	500
268	20240117	140400	117575738	1869	1869	1869	1869	0
269	20240117	140300	117575738	1869	1869	1869	1869	0
270	20240117	140200	117575738	1869	1861	1869	1860	6001
271	20240117	140100	106413267	1861	1861	1861	1861	0
272	20240117	140000	106413267	1861	1861	1861	1861	0
273	20240117	135900	106413267	1861	1861	1861	1861	0
274	20240117	135800	106413267	1861	1861	1861	1861	0
275	20240117	135700	106413267	1861	1862	1862	1861	600
276	20240117	135600	105296573	1868	1868	1868	1868	0
277	20240117	135500	105296573	1868	1868	1868	1868	0
278	20240117	135400	105296573	1868	1868	1868	1868	201
279	20240117	135300	104921105	1869	1869	1869	1869	0
280	20240117	135200	104921105	1869	1869	1869	1869	0
281	20240117	135100	104921105	1869	1869	1869	1869	0
282	20240117	135000	104921105	1869	1869	1869	1869	0
283	20240117	134900	104921105	1869	1869	1869	1869	500
284	20240117	134800	103986605	1869	1869	1869	1869	0
285	20240117	134700	103986605	1869	1869	1869	1869	0
286	20240117	134600	103986605	1869	1869	1869	1869	0
287	20240117	134500	103986605	1869	1868	1869	1868	700
288	20240117	134400	102678679	1858	1858	1858	1858	0
289	20240117	134300	102678679	1858	1858	1858	1858	0
290	20240117	134200	102678679	1858	1858	1858	1858	354
291	20240117	134100	102020947	1858	1858	1858	1858	0
292	20240117	134000	102020947	1858	1858	1858	1858	0
293	20240117	133900	102020947	1858	1858	1858	1858	0
294	20240117	133800	102020947	1858	1858	1858	1858	2
295	20240117	133700	102017231	1849	1849	1849	1849	0
296	20240117	133600	102017231	1849	1849	1849	1849	0
297	20240117	133500	102017231	1849	1849	1849	1849	0
298	20240117	133400	102017231	1849	1849	1849	1849	0
299	20240117	133300	102017231	1849	1849	1849	1849	0
300	20240117	133200	102017231	1849	1849	1849	1849	0
301	20240117	133100	102017231	1849	1858	1858	1849	3005
302	20240117	133000	96452860	1858	1858	1858	1858	20
303	20240117	132900	96415700	1858	1858	1858	1858	0
304	20240117	132800	96415700	1858	1859	1859	1858	100
305	20240117	132700	96229880	1862	1862	1862	1862	1
306	20240117	132600	96228018	1861	1861	1861	1861	0
307	20240117	132500	96228018	1861	1861	1861	1861	0
308	20240117	132400	96228018	1861	1861	1861	1861	51
309	20240117	132300	96133107	1860	1860	1860	1860	0
310	20240117	132200	96133107	1860	1860	1860	1860	0
311	20240117	132100	96133107	1860	1860	1860	1860	0
312	20240117	132000	96133107	1860	1861	1861	1860	200
313	20240117	131900	95761007	1862	1862	1862	1862	0
314	20240117	131800	95761007	1862	1862	1862	1862	10
315	20240117	131700	95742387	1862	1862	1862	1862	0
316	20240117	131600	95742387	1862	1862	1862	1862	0
317	20240117	131500	95742387	1862	1862	1862	1862	1
318	20240117	131400	95740525	1859	1860	1860	1859	200
319	20240117	131300	95368724	1865	1865	1865	1865	48
320	20240117	131200	95279204	1867	1867	1867	1867	0
321	20240117	131100	95279204	1867	1867	1867	1867	0
322	20240117	131000	95279204	1867	1867	1867	1867	0
323	20240117	130900	95279204	1867	1867	1867	1867	0
324	20240117	130800	95279204	1867	1867	1867	1867	11
325	20240117	130700	95258667	1867	1867	1867	1867	0
326	20240117	130600	95258667	1867	1867	1867	1867	47
327	20240117	130500	95170918	1868	1868	1868	1868	0
328	20240117	130400	95170918	1868	1868	1868	1868	0
329	20240117	130300	95170918	1868	1868	1868	1868	0
330	20240117	130200	95170918	1868	1868	1868	1868	0
331	20240117	130100	95170918	1868	1861	1868	1861	87
332	20240117	130000	95008906	1861	1861	1861	1861	300
333	20240117	125900	94450606	1861	1861	1861	1861	0
334	20240117	125800	94450606	1861	1861	1861	1858	652
335	20240117	125700	93238534	1868	1868	1868	1868	0
336	20240117	125600	93238534	1868	1868	1868	1868	0
337	20240117	125500	93238534	1868	1868	1868	1868	0
338	20240117	125400	93238534	1868	1868	1868	1868	0
339	20240117	125300	93238534	1868	1868	1868	1868	1
340	20240117	125200	93236666	1869	1863	1869	1863	300
341	20240117	125100	92677760	1863	1863	1863	1863	0
342	20240117	125000	92677760	1863	1863	1863	1863	3
343	20240117	124900	92672171	1860	1860	1860	1860	1
344	20240117	124800	92670311	1860	1858	1860	1858	200
345	20240117	124700	92298523	1851	1851	1851	1851	0
346	20240117	124600	92298523	1851	1851	1851	1851	0
347	20240117	124500	92298523	1851	1851	1851	1851	0
348	20240117	124400	92298523	1851	1851	1851	1851	152
349	20240117	124300	92017171	1851	1850	1851	1849	432
350	20240117	124200	91218038	1851	1856	1856	1851	804
351	20240117	124100	89728647	1860	1857	1860	1857	1005
352	20240117	124000	87859412	1869	1869	1869	1869	0
353	20240117	123900	87859412	1869	1869	1869	1869	0
354	20240117	123800	87859412	1869	1869	1869	1869	0
355	20240117	123700	87859412	1869	1869	1869	1869	0
356	20240117	123600	87859412	1869	1869	1869	1869	0
357	20240117	123500	87859412	1869	1869	1869	1869	0
358	20240117	123400	87859412	1869	1869	1869	1869	0
359	20240117	123300	87859412	1869	1869	1869	1869	2
360	20240117	123200	87855674	1860	1860	1860	1860	1070
361	20240117	123100	85865474	1870	1870	1870	1870	0
362	20240117	123000	85865474	1870	1870	1870	1870	0
363	20240117	122900	85865474	1870	1870	1870	1870	0
364	20240117	122800	85865474	1870	1870	1870	1870	100
365	20240117	122700	85678474	1872	1872	1872	1872	10
366	20240117	122600	85659754	1872	1872	1872	1872	1
367	20240117	122500	85657882	1860	1860	1860	1860	0
368	20240117	122400	85657882	1860	1860	1860	1860	501
369	20240117	122300	84726022	1867	1874	1874	1867	617
370	20240117	122200	83574069	1863	1863	1863	1863	0
371	20240117	122100	83574069	1863	1863	1863	1863	0
372	20240117	122000	83574069	1863	1863	1863	1863	421
373	20240117	121900	82789746	1879	1879	1879	1879	0
374	20240117	121800	82789746	1879	1879	1879	1879	0
375	20240117	121700	82789746	1879	1879	1879	1879	2
376	20240117	121600	82785988	1894	1894	1894	1894	0
377	20240117	121500	82785988	1894	1894	1894	1894	0
378	20240117	121400	82785988	1894	1894	1894	1894	0
379	20240117	121300	82785988	1894	1894	1894	1894	0
380	20240117	121200	82785988	1894	1865	1894	1865	29
381	20240117	121100	82731737	1865	1865	1865	1865	0
382	20240117	121000	82731737	1865	1865	1865	1865	283
383	20240117	120900	82203942	1865	1865	1865	1865	0
384	20240117	120800	82203942	1865	1864	1865	1864	3100
385	20240117	120700	76422947	1865	1865	1865	1865	0
386	20240117	120600	76422947	1865	1864	1865	1864	500
387	20240117	120500	75490909	1864	1864	1864	1864	0
388	20240117	120400	75490909	1864	1864	1864	1864	0
389	20240117	120300	75490909	1864	1864	1864	1864	0
390	20240117	120200	75490909	1864	1855	1864	1855	9
391	20240117	120100	75474196	1855	1855	1855	1855	0
392	20240117	120000	75474196	1855	1855	1855	1855	1
393	20240117	115900	75472341	1865	1865	1865	1865	0
394	20240117	115800	75472341	1865	1865	1865	1865	0
395	20240117	115700	75472341	1865	1865	1865	1865	2000
396	20240117	115600	71742341	1865	1865	1865	1865	0
397	20240117	115500	71742341	1865	1865	1865	1865	0
398	20240117	115400	71742341	1865	1865	1865	1865	0
399	20240117	115300	71742341	1865	1865	1865	1865	0
400	20240117	115200	71742341	1865	1865	1865	1865	0
401	20240117	115100	71742341	1865	1865	1865	1865	2
402	20240117	115000	71738611	1865	1865	1865	1865	0
403	20240117	114900	71738611	1865	1865	1865	1865	0
404	20240117	114800	71738611	1865	1865	1865	1865	0
405	20240117	114700	71738611	1865	1865	1865	1865	0
406	20240117	114600	71738611	1865	1865	1865	1865	0
407	20240117	114500	71738611	1865	1865	1865	1865	0
408	20240117	114400	71738611	1865	1865	1865	1865	1
409	20240117	114300	71736746	1860	1860	1860	1860	0
410	20240117	114200	71736746	1860	1860	1860	1860	200
411	20240117	114100	71364746	1865	1865	1865	1865	0
412	20240117	114000	71364746	1865	1865	1865	1865	0
413	20240117	113900	71364746	1865	1865	1865	1865	2
414	20240117	113800	71361016	1865	1865	1865	1865	0
415	20240117	113700	71361016	1865	1865	1865	1865	0
416	20240117	113600	71361016	1865	1865	1865	1865	2000
417	20240117	113500	67631016	1865	1865	1865	1865	3570
418	20240117	113400	60972966	1860	1860	1860	1860	0
419	20240117	113300	60972966	1860	1860	1860	1860	0
420	20240117	113200	60972966	1860	1860	1860	1860	0
421	20240117	113100	60972966	1860	1860	1860	1860	1000
422	20240117	113000	59112966	1853	1853	1853	1853	100
423	20240117	112900	58927666	1865	1865	1865	1865	0
424	20240117	112800	58927666	1865	1863	1865	1863	400
425	20240117	112700	58182104	1863	1863	1863	1863	0
426	20240117	112600	58182104	1863	1863	1863	1863	0
427	20240117	112500	58182104	1863	1863	1863	1863	0
428	20240117	112400	58182104	1863	1863	1863	1863	400
429	20240117	112300	57436904	1863	1863	1863	1863	700
430	20240117	112200	56132804	1863	1864	1864	1850	1504
431	20240117	112100	53350347	1850	1850	1850	1850	936
432	20240117	112000	51618747	1850	1850	1850	1850	0
433	20240117	111900	51618747	1850	1850	1850	1850	662
434	20240117	111800	50394047	1858	1864	1864	1855	2883
435	20240117	111700	45041627	1865	1865	1865	1865	0
436	20240117	111600	45041627	1865	1863	1865	1863	1002
437	20240117	111500	43174401	1864	1864	1864	1864	650
438	20240117	111400	41962801	1864	1864	1864	1864	0
439	20240117	111300	41962801	1864	1860	1864	1859	128
440	20240117	111200	41724727	1864	1864	1864	1864	800
441	20240117	111100	40233527	1864	1869	1869	1862	5727
442	20240117	111000	29548470	1870	1871	1871	1870	845
443	20240117	110900	27967995	1873	1873	1873	1873	50
444	20240117	110800	27874345	1872	1873	1873	1872	878
445	20240117	110700	26230497	1873	1873	1873	1873	0
446	20240117	110600	26230497	1873	1874	1874	1873	1000
447	20240117	110500	24356573	1880	1880	1880	1880	0
448	20240117	110400	24356573	1880	1880	1880	1880	0
449	20240117	110300	24356573	1880	1880	1880	1880	0
450	20240117	110200	24356573	1880	1880	1880	1880	0
451	20240117	110100	24356573	1880	1880	1880	1880	0
452	20240117	110000	24356573	1880	1880	1880	1880	0
453	20240117	105900	24356573	1880	1880	1880	1880	0
454	20240117	105800	24356573	1880	1880	1880	1880	0
455	20240117	105700	24356573	1880	1880	1880	1880	0
456	20240117	105600	24356573	1880	1880	1880	1880	0
457	20240117	105500	24356573	1880	1880	1880	1880	0
458	20240117	105400	24356573	1880	1880	1880	1880	0
459	20240117	105300	24356573	1880	1880	1880	1880	0
460	20240117	105200	24356573	1880	1875	1880	1875	10
461	20240117	105100	24337818	1875	1875	1875	1875	0
462	20240117	105000	24337818	1875	1875	1875	1875	0
463	20240117	104900	24337818	1875	1875	1875	1875	30
464	20240117	104800	24281568	1875	1875	1875	1875	0
465	20240117	104700	24281568	1875	1875	1875	1875	0
466	20240117	104600	24281568	1875	1875	1875	1875	0
467	20240117	104500	24281568	1875	1875	1875	1875	12
468	20240117	104400	24259068	1875	1875	1875	1875	0
469	20240117	104300	24259068	1875	1875	1875	1875	0
470	20240117	104200	24259068	1875	1875	1875	1875	400
471	20240117	104100	23509068	1875	1875	1875	1875	0
472	20240117	104000	23509068	1875	1875	1875	1875	50
473	20240117	103900	23415318	1875	1875	1875	1875	0
474	20240117	103800	23415318	1875	1875	1875	1875	50
475	20240117	103700	23321568	1875	1875	1875	1875	0
476	20240117	103600	23321568	1875	1875	1875	1875	0
477	20240117	103500	23321568	1875	1875	1875	1875	282
478	20240117	103400	22792818	1875	1875	1875	1875	0
479	20240117	103300	22792818	1875	1877	1877	1875	500
480	20240117	103200	21854842	1877	1878	1878	1877	500
481	20240117	103100	20916288	1878	1878	1878	1878	0
482	20240117	103000	20916288	1878	1878	1878	1878	1
483	20240117	102900	20914410	1878	1878	1878	1878	0
484	20240117	102800	20914410	1878	1878	1878	1878	49
485	20240117	102700	20822388	1878	1878	1878	1878	0
486	20240117	102600	20822388	1878	1878	1878	1878	52
487	20240117	102500	20724732	1877	1877	1877	1877	0
488	20240117	102400	20724732	1877	1877	1877	1877	0
489	20240117	102300	20724732	1877	1877	1877	1877	0
490	20240117	102200	20724732	1877	1877	1877	1877	10
491	20240117	102100	20705962	1877	1875	1877	1874	51
492	20240117	102000	20610379	1876	1878	1878	1876	3
493	20240117	101900	20604748	1879	1879	1879	1879	1
494	20240117	101800	20602869	1880	1880	1880	1880	0
495	20240117	101700	20602869	1880	1880	1880	1880	1
496	20240117	101600	20600989	1884	1884	1884	1884	0
497	20240117	101500	20600989	1884	1884	1884	1884	0
498	20240117	101400	20600989	1884	1884	1884	1884	4
499	20240117	101300	20593453	1874	1877	1877	1874	300
500	20240117	101200	20031247	1885	1880	1885	1878	455
501	20240117	101100	19174074	1881	1883	1885	1881	8
502	20240117	101000	19159009	1883	1880	1885	1880	53
503	20240117	100900	19059114	1884	1884	1884	1884	1
504	20240117	100800	19057230	1884	1884	1884	1884	11
505	20240117	100700	19036506	1878	1878	1878	1878	0
506	20240117	100600	19036506	1878	1878	1878	1878	0
507	20240117	100500	19036506	1878	1878	1878	1878	950
508	20240117	100400	17252406	1887	1887	1887	1887	0
509	20240117	100300	17252406	1887	1887	1887	1887	0
510	20240117	100200	17252406	1887	1887	1887	1887	0
511	20240117	100100	17252406	1887	1887	1887	1887	0
512	20240117	100000	17252406	1887	1887	1887	1887	0
513	20240117	095900	17252406	1887	1887	1887	1887	0
514	20240117	095800	17252406	1887	1887	1887	1887	0
515	20240117	095700	17252406	1887	1887	1887	1887	0
516	20240117	095600	17252406	1887	1887	1887	1887	0
517	20240117	095500	17252406	1887	1887	1887	1887	0
518	20240117	095400	17252406	1887	1886	1887	1886	371
519	20240117	095300	16552590	1880	1880	1880	1880	0
520	20240117	095200	16552590	1880	1887	1887	1880	230
521	20240117	095100	16118790	1880	1880	1880	1880	0
522	20240117	095000	16118790	1880	1880	1880	1880	99
523	20240117	094900	15932670	1873	1873	1873	1873	0
524	20240117	094800	15932670	1873	1890	1890	1873	161
525	20240117	094700	15630886	1874	1874	1874	1874	0
526	20240117	094600	15630886	1874	1874	1874	1874	99
527	20240117	094500	15445360	1894	1894	1894	1894	1
528	20240117	094400	15443466	1895	1880	1895	1880	40
529	20240117	094300	15368206	1873	1873	1873	1873	0
530	20240117	094200	15368206	1873	1873	1873	1873	0
531	20240117	094100	15368206	1873	1873	1873	1873	3
532	20240117	094000	15362587	1873	1873	1873	1873	0
533	20240117	093900	15362587	1873	1876	1876	1873	6
534	20240117	093800	15351334	1876	1872	1876	1872	415
535	20240117	093700	14573285	1871	1872	1872	1871	1364
536	20240117	093600	12021229	1871	1875	1875	1871	460
537	20240117	093500	11159030	1876	1876	1876	1876	203
538	20240117	093400	10778202	1877	1879	1879	1877	10
539	20240117	093300	10759421	1880	1891	1891	1880	1364
540	20240117	093200	8193623	1891	1891	1891	1891	23
541	20240117	093100	8150130	1891	1891	1891	1891	0
542	20240117	093000	8150130	1891	1891	1891	1891	0
543	20240117	092900	8150130	1891	1891	1891	1891	0
544	20240117	092800	8150130	1891	1891	1891	1882	13
545	20240117	092700	8125643	1883	1883	1883	1883	0
546	20240117	092600	8125643	1883	1883	1883	1883	186
547	20240117	092500	7775405	1882	1882	1882	1882	0
548	20240117	092400	7775405	1882	1882	1882	1882	0
549	20240117	092300	7775405	1882	1891	1891	1882	103
550	20240117	092200	7581102	1894	1894	1894	1894	50
551	20240117	092100	7486402	1894	1896	1896	1894	132
552	20240117	092000	7236134	1896	1896	1896	1896	0
553	20240117	091900	7236134	1896	1896	1896	1896	0
554	20240117	091800	7236134	1896	1896	1896	1896	472
555	20240117	091700	6341222	1906	1906	1906	1906	0
556	20240117	091600	6341222	1906	1906	1906	1906	1
557	20240117	091500	6339316	1906	1901	1906	1901	500
558	20240117	091400	5386461	1901	1901	1901	1901	10
559	20240117	091300	5367451	1901	1901	1901	1901	0
560	20240117	091200	5367451	1901	1901	1901	1901	2
561	20240117	091100	5363649	1896	1897	1897	1896	35
562	20240117	091000	5297285	1898	1898	1898	1898	0
563	20240117	090900	5297285	1898	1898	1898	1898	3
564	20240117	090800	5291591	1899	1899	1899	1899	2
565	20240117	090700	5287793	1900	1900	1900	1900	2
566	20240117	090600	5283993	1901	1901	1901	1901	53
567	20240117	090500	5183240	1901	1904	1904	1901	1631
568	20240117	090400	2079446	1906	1906	1906	1906	84
569	20240117	090300	1919342	1906	1906	1906	1906	0
570	20240117	090200	1919342	1906	1906	1906	1906	0
571	20240117	090100	1919342	1906	1906	1906	1906	700
572	20240117	090000	585142	1906	1906	1906	1906	307