KissMeData/000180/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183000	109616655	1903	1903	1903	1903	1628
3	20240116	182900	109616655	1903	1903	1903	1903	0
4	20240116	182800	109616655	1903	1903	1903	1903	0
5	20240116	182700	109616655	1903	1903	1903	1903	0
6	20240116	182600	109616655	1903	1903	1903	1903	0
7	20240116	182500	109616655	1903	1903	1903	1903	0
8	20240116	182400	109616655	1903	1903	1903	1903	0
9	20240116	182300	109616655	1903	1903	1903	1903	0
10	20240116	182200	109616655	1903	1903	1903	1903	0
11	20240116	182100	109616655	1903	1903	1903	1903	0
12	20240116	182000	109616655	1903	1903	1903	1903	0
13	20240116	181900	109616655	1903	1903	1903	1903	0
14	20240116	181800	109616655	1903	1903	1903	1903	0
15	20240116	181700	109616655	1903	1903	1903	1903	0
16	20240116	181600	109616655	1903	1903	1903	1903	0
17	20240116	181500	109616655	1903	1903	1903	1903	0
18	20240116	181400	109616655	1903	1903	1903	1903	0
19	20240116	181300	109616655	1903	1903	1903	1903	0
20	20240116	181200	109616655	1903	1903	1903	1903	0
21	20240116	181100	109616655	1903	1903	1903	1903	0
22	20240116	181000	109616655	1903	1903	1903	1903	0
23	20240116	180900	109616655	1903	1903	1903	1903	0
24	20240116	180800	109616655	1903	1903	1903	1903	0
25	20240116	180700	109616655	1903	1903	1903	1903	0
26	20240116	180600	109616655	1903	1903	1903	1903	0
27	20240116	180500	109616655	1903	1903	1903	1903	0
28	20240116	180400	109616655	1903	1903	1903	1903	0
29	20240116	180300	109616655	1903	1903	1903	1903	0
30	20240116	180200	109616655	1903	1903	1903	1903	0
31	20240116	180100	109616655	1903	1903	1903	1903	0
32	20240116	180000	109616655	1903	1903	1903	1903	1628
33	20240116	175900	109616655	1903	1903	1903	1903	0
34	20240116	175800	109616655	1903	1903	1903	1903	0
35	20240116	175700	109616655	1903	1903	1903	1903	0
36	20240116	175600	109616655	1903	1903	1903	1903	0
37	20240116	175500	109616655	1903	1903	1903	1903	0
38	20240116	175400	109616655	1903	1903	1903	1903	0
39	20240116	175300	109616655	1903	1903	1903	1903	0
40	20240116	175200	109616655	1903	1903	1903	1903	0
41	20240116	175100	109616655	1903	1903	1903	1903	0
42	20240116	175000	109616655	1903	1903	1903	1903	0
43	20240116	174900	109616655	1903	1903	1903	1903	0
44	20240116	174800	109616655	1903	1903	1903	1903	0
45	20240116	174700	109616655	1903	1903	1903	1903	0
46	20240116	174600	109616655	1903	1903	1903	1903	0
47	20240116	174500	109616655	1903	1903	1903	1903	0
48	20240116	174400	109616655	1903	1903	1903	1903	0
49	20240116	174300	109616655	1903	1903	1903	1903	0
50	20240116	174200	109616655	1903	1903	1903	1903	0
51	20240116	174100	109616655	1903	1903	1903	1903	0
52	20240116	174000	109616655	1903	1903	1903	1903	0
53	20240116	173900	109616655	1903	1903	1903	1903	0
54	20240116	173800	109616655	1903	1903	1903	1903	0
55	20240116	173700	109616655	1903	1903	1903	1903	0
56	20240116	173600	109616655	1903	1903	1903	1903	0
57	20240116	173500	109616655	1903	1903	1903	1903	0
58	20240116	173400	109616655	1903	1903	1903	1903	0
59	20240116	173300	109616655	1903	1903	1903	1903	0
60	20240116	173200	109616655	1903	1903	1903	1903	0
61	20240116	173100	109616655	1903	1903	1903	1903	0
62	20240116	173000	109616655	1903	1903	1903	1903	1628
63	20240116	172900	109616655	1903	1903	1903	1903	0
64	20240116	172800	109616655	1903	1903	1903	1903	0
65	20240116	172700	109616655	1903	1903	1903	1903	0
66	20240116	172600	109616655	1903	1903	1903	1903	0
67	20240116	172500	109616655	1903	1903	1903	1903	0
68	20240116	172400	109616655	1903	1903	1903	1903	0
69	20240116	172300	109616655	1903	1903	1903	1903	0
70	20240116	172200	109616655	1903	1903	1903	1903	0
71	20240116	172100	109616655	1903	1903	1903	1903	0
72	20240116	172000	109616655	1903	1903	1903	1903	0
73	20240116	171900	109616655	1903	1903	1903	1903	0
74	20240116	171800	109616655	1903	1903	1903	1903	0
75	20240116	171700	109616655	1903	1903	1903	1903	0
76	20240116	171600	109616655	1903	1903	1903	1903	0
77	20240116	171500	109616655	1903	1903	1903	1903	0
78	20240116	171400	109616655	1903	1903	1903	1903	0
79	20240116	171300	109616655	1903	1903	1903	1903	0
80	20240116	171200	109616655	1903	1903	1903	1903	0
81	20240116	171100	109616655	1903	1903	1903	1903	0
82	20240116	171000	109616655	1903	1903	1903	1903	0
83	20240116	170900	109616655	1903	1903	1903	1903	0
84	20240116	170800	109616655	1903	1903	1903	1903	0
85	20240116	170700	109616655	1903	1903	1903	1903	0
86	20240116	170600	109616655	1903	1903	1903	1903	0
87	20240116	170500	109616655	1903	1903	1903	1903	0
88	20240116	170400	109616655	1903	1903	1903	1903	0
89	20240116	170300	109616655	1903	1903	1903	1903	0
90	20240116	170200	109616655	1903	1903	1903	1903	0
91	20240116	170100	109616655	1903	1903	1903	1903	0
92	20240116	170000	109616655	1903	1903	1903	1903	1628
93	20240116	165900	109616655	1903	1903	1903	1903	0
94	20240116	165800	109616655	1903	1903	1903	1903	0
95	20240116	165700	109616655	1903	1903	1903	1903	0
96	20240116	165600	109616655	1903	1903	1903	1903	0
97	20240116	165500	109616655	1903	1903	1903	1903	0
98	20240116	165400	109616655	1903	1903	1903	1903	0
99	20240116	165300	109616655	1903	1903	1903	1903	0
100	20240116	165200	109616655	1903	1903	1903	1903	0
101	20240116	165100	109616655	1903	1903	1903	1903	0
102	20240116	165000	109616655	1903	1903	1903	1903	0
103	20240116	164900	109616655	1903	1903	1903	1903	0
104	20240116	164800	109616655	1903	1903	1903	1903	0
105	20240116	164700	109616655	1903	1903	1903	1903	0
106	20240116	164600	109616655	1903	1903	1903	1903	0
107	20240116	164500	109616655	1903	1903	1903	1903	0
108	20240116	164400	109616655	1903	1903	1903	1903	0
109	20240116	164300	109616655	1903	1903	1903	1903	0
110	20240116	164200	109616655	1903	1903	1903	1903	0
111	20240116	164100	109616655	1903	1903	1903	1903	0
112	20240116	164000	109616655	1903	1903	1903	1903	0
113	20240116	163900	109616655	1903	1903	1903	1903	0
114	20240116	163800	109616655	1903	1903	1903	1903	0
115	20240116	163700	109616655	1903	1903	1903	1903	0
116	20240116	163600	109616655	1903	1903	1903	1903	0
117	20240116	163500	109616655	1903	1903	1903	1903	0
118	20240116	163400	109616655	1903	1903	1903	1903	0
119	20240116	163300	109616655	1903	1903	1903	1903	0
120	20240116	163200	109616655	1903	1903	1903	1903	0
121	20240116	163100	109616655	1903	1903	1903	1903	0
122	20240116	163000	109616655	1903	1903	1903	1903	1628
123	20240116	162900	109616655	1903	1903	1903	1903	0
124	20240116	162800	109616655	1903	1903	1903	1903	0
125	20240116	162700	109616655	1903	1903	1903	1903	0
126	20240116	162600	109616655	1903	1903	1903	1903	0
127	20240116	162500	109616655	1903	1903	1903	1903	0
128	20240116	162400	109616655	1903	1903	1903	1903	0
129	20240116	162300	109616655	1903	1903	1903	1903	0
130	20240116	162200	109616655	1903	1903	1903	1903	0
131	20240116	162100	109616655	1903	1903	1903	1903	0
132	20240116	162000	109616655	1903	1903	1903	1903	0
133	20240116	161900	109616655	1903	1903	1903	1903	0
134	20240116	161800	109616655	1903	1903	1903	1903	0
135	20240116	161700	109616655	1903	1903	1903	1903	0
136	20240116	161600	109616655	1903	1903	1903	1903	0
137	20240116	161500	109616655	1903	1903	1903	1903	0
138	20240116	161400	109616655	1903	1903	1903	1903	0
139	20240116	161300	109616655	1903	1903	1903	1903	0
140	20240116	161200	109616655	1903	1903	1903	1903	0
141	20240116	161100	109616655	1903	1903	1903	1903	0
142	20240116	161000	109616655	1903	1903	1903	1903	0
143	20240116	160900	109616655	1903	1903	1903	1903	0
144	20240116	160800	109616655	1903	1903	1903	1903	0
145	20240116	160700	109616655	1903	1903	1903	1903	0
146	20240116	160600	109616655	1903	1903	1903	1903	0
147	20240116	160500	109616655	1903	1903	1903	1903	0
148	20240116	160400	109616655	1903	1903	1903	1903	0
149	20240116	160300	109616655	1903	1903	1903	1903	0
150	20240116	160200	109616655	1903	1903	1903	1903	0
151	20240116	160100	109616655	1903	1903	1903	1903	0
152	20240116	160000	109616655	1903	1903	1903	1903	1628
153	20240116	155900	109616655	1903	1903	1903	1903	0
154	20240116	155800	109616655	1903	1903	1903	1903	0
155	20240116	155700	109616655	1903	1903	1903	1903	0
156	20240116	155600	109616655	1903	1903	1903	1903	0
157	20240116	155500	109616655	1903	1903	1903	1903	0
158	20240116	155400	109616655	1903	1903	1903	1903	0
159	20240116	155300	109616655	1903	1903	1903	1903	0
160	20240116	155200	109616655	1903	1903	1903	1903	0
161	20240116	155100	109616655	1903	1903	1903	1903	0
162	20240116	155000	109616655	1903	1903	1903	1903	0
163	20240116	154900	109616655	1903	1903	1903	1903	0
164	20240116	154800	109616655	1903	1903	1903	1903	0
165	20240116	154700	109616655	1903	1903	1903	1903	0
166	20240116	154600	109616655	1903	1903	1903	1903	0
167	20240116	154500	109616655	1903	1903	1903	1903	0
168	20240116	154400	109616655	1903	1903	1903	1903	0
169	20240116	154300	109616655	1903	1903	1903	1903	0
170	20240116	154200	109616655	1903	1903	1903	1903	0
171	20240116	154100	109616655	1903	1903	1903	1903	0
172	20240116	154000	109616655	1903	1903	1903	1903	0
173	20240116	153900	109616655	1903	1903	1903	1903	0
174	20240116	153800	109616655	1903	1903	1903	1903	0
175	20240116	153700	109616655	1903	1903	1903	1903	0
176	20240116	153600	109616655	1903	1903	1903	1903	0
177	20240116	153500	109616655	1903	1903	1903	1903	0
178	20240116	153400	109616655	1903	1903	1903	1903	0
179	20240116	153300	109616655	1903	1903	1903	1903	0
180	20240116	153200	109616655	1903	1903	1903	1903	0
181	20240116	153100	109616655	1903	1903	1903	1903	0
182	20240116	153000	109616655	1903	1903	1903	1903	3256
183	20240116	152900	106518571	1903	1903	1903	1903	0
184	20240116	152800	106518571	1903	1903	1903	1903	0
185	20240116	152700	106518571	1903	1903	1903	1903	0
186	20240116	152600	106518571	1903	1903	1903	1903	0
187	20240116	152500	106518571	1903	1903	1903	1903	0
188	20240116	152400	106518571	1903	1903	1903	1903	0
189	20240116	152300	106518571	1903	1903	1903	1903	0
190	20240116	152200	106518571	1903	1903	1903	1903	0
191	20240116	152100	106518571	1903	1903	1903	1903	0
192	20240116	152000	106518571	1903	1903	1903	1903	0
193	20240116	151900	106518571	1903	1903	1903	1903	0
194	20240116	151800	106518571	1903	1901	1903	1900	105
195	20240116	151700	106319037	1904	1904	1904	1904	0
196	20240116	151600	106319037	1904	1903	1904	1903	18
197	20240116	151500	106284777	1903	1903	1903	1903	2
198	20240116	151400	106280971	1901	1901	1901	1901	0
199	20240116	151300	106280971	1901	1895	1901	1895	144
200	20240116	151200	106007865	1895	1895	1895	1895	3
201	20240116	151100	106002180	1903	1903	1903	1903	0
202	20240116	151000	106002180	1903	1903	1903	1903	0
203	20240116	150900	106002180	1903	1902	1903	1902	36
204	20240116	150800	105933706	1902	1902	1902	1902	115
205	20240116	150700	105714976	1903	1903	1903	1903	0
206	20240116	150600	105714976	1903	1903	1903	1903	0
207	20240116	150500	105714976	1903	1903	1903	1903	0
208	20240116	150400	105714976	1903	1903	1903	1903	50
209	20240116	150300	105619826	1906	1906	1906	1906	0
210	20240116	150200	105619826	1906	1906	1906	1906	0
211	20240116	150100	105619826	1906	1906	1906	1906	0
212	20240116	150000	105619826	1906	1906	1906	1906	0
213	20240116	145900	105619826	1906	1906	1906	1906	0
214	20240116	145800	105619826	1906	1906	1906	1906	0
215	20240116	145700	105619826	1906	1906	1906	1906	0
216	20240116	145600	105619826	1906	1906	1906	1906	0
217	20240116	145500	105619826	1906	1906	1906	1906	0
218	20240116	145400	105619826	1906	1906	1906	1906	0
219	20240116	145300	105619826	1906	1905	1906	1905	300
220	20240116	145200	105048315	1906	1906	1906	1906	0
221	20240116	145100	105048315	1906	1906	1906	1906	0
222	20240116	145000	105048315	1906	1906	1906	1906	0
223	20240116	144900	105048315	1906	1906	1906	1906	0
224	20240116	144800	105048315	1906	1906	1906	1906	2
225	20240116	144700	105044503	1905	1895	1905	1895	2759
226	20240116	144600	99791538	1900	1900	1900	1900	0
227	20240116	144500	99791538	1900	1900	1900	1900	0
228	20240116	144400	99791538	1900	1888	1900	1888	79
229	20240116	144300	99642122	1888	1888	1888	1888	40
230	20240116	144200	99566602	1888	1888	1888	1888	13
231	20240116	144100	99542058	1890	1890	1890	1890	10
232	20240116	144000	99523158	1888	1888	1888	1888	1
233	20240116	143900	99521270	1890	1890	1890	1890	3
234	20240116	143800	99515600	1890	1890	1890	1890	0
235	20240116	143700	99515600	1890	1890	1890	1890	0
236	20240116	143600	99515600	1890	1900	1900	1890	13
237	20240116	143500	99491010	1899	1899	1899	1899	1
238	20240116	143400	99489111	1905	1905	1905	1905	0
239	20240116	143300	99489111	1905	1905	1905	1905	0
240	20240116	143200	99489111	1905	1905	1905	1905	0
241	20240116	143100	99489111	1905	1905	1905	1905	0
242	20240116	143000	99489111	1905	1905	1905	1905	0
243	20240116	142900	99489111	1905	1905	1905	1905	0
244	20240116	142800	99489111	1905	1904	1905	1904	100
245	20240116	142700	99298677	1904	1904	1904	1904	0
246	20240116	142600	99298677	1904	1904	1904	1904	0
247	20240116	142500	99298677	1904	1904	1904	1904	0
248	20240116	142400	99298677	1904	1904	1904	1904	0
249	20240116	142300	99298677	1904	1904	1904	1904	0
250	20240116	142200	99298677	1904	1904	1904	1904	0
251	20240116	142100	99298677	1904	1904	1904	1904	0
252	20240116	142000	99298677	1904	1904	1904	1904	49
253	20240116	141900	99205381	1904	1904	1904	1904	0
254	20240116	141800	99205381	1904	1903	1904	1903	65
255	20240116	141700	99081622	1904	1904	1904	1904	0
256	20240116	141600	99081622	1904	1904	1904	1904	1
257	20240116	141500	99079718	1906	1906	1906	1906	0
258	20240116	141400	99079718	1906	1906	1906	1906	0
259	20240116	141300	99079718	1906	1906	1906	1906	0
260	20240116	141200	99079718	1906	1906	1906	1906	0
261	20240116	141100	99079718	1906	1906	1906	1906	0
262	20240116	141000	99079718	1906	1906	1906	1906	0
263	20240116	140900	99079718	1906	1906	1906	1906	0
264	20240116	140800	99079718	1906	1906	1906	1906	0
265	20240116	140700	99079718	1906	1906	1906	1906	0
266	20240116	140600	99079718	1906	1906	1906	1906	0
267	20240116	140500	99079718	1906	1906	1906	1906	0
268	20240116	140400	99079718	1906	1906	1906	1906	0
269	20240116	140300	99079718	1906	1905	1906	1905	51
270	20240116	140200	98982562	1906	1902	1906	1902	30
271	20240116	140100	98925469	1902	1902	1902	1902	0
272	20240116	140000	98925469	1902	1901	1902	1901	20
273	20240116	135900	98887438	1902	1902	1902	1902	0
274	20240116	135800	98887438	1902	1902	1902	1902	0
275	20240116	135700	98887438	1902	1902	1902	1902	0
276	20240116	135600	98887438	1902	1902	1902	1902	0
277	20240116	135500	98887438	1902	1902	1902	1902	0
278	20240116	135400	98887438	1902	1901	1902	1901	534
279	20240116	135300	97871771	1902	1902	1902	1902	0
280	20240116	135200	97871771	1902	1902	1902	1902	0
281	20240116	135100	97871771	1902	1902	1902	1902	0
282	20240116	135000	97871771	1902	1902	1902	1902	300
283	20240116	134900	97301171	1902	1902	1902	1902	844
284	20240116	134800	95695883	1902	1902	1902	1902	156
285	20240116	134700	95399171	1902	1901	1902	1901	5000
286	20240116	134600	85889173	1902	1902	1902	1902	2
287	20240116	134500	85885369	1901	1897	1901	1897	10000
288	20240116	134400	66882651	1886	1886	1886	1886	0
289	20240116	134300	66882651	1886	1886	1886	1886	1
290	20240116	134200	66880765	1898	1897	1898	1897	1500
291	20240116	134100	64034230	1898	1898	1898	1898	0
292	20240116	134000	64034230	1898	1898	1898	1898	0
293	20240116	133900	64034230	1898	1898	1898	1898	0
294	20240116	133800	64034230	1898	1898	1898	1898	0
295	20240116	133700	64034230	1898	1898	1898	1898	0
296	20240116	133600	64034230	1898	1898	1898	1898	0
297	20240116	133500	64034230	1898	1898	1898	1898	0
298	20240116	133400	64034230	1898	1898	1898	1898	0
299	20240116	133300	64034230	1898	1898	1898	1898	0
300	20240116	133200	64034230	1898	1898	1898	1898	0
301	20240116	133100	64034230	1898	1898	1898	1898	0
302	20240116	133000	64034230	1898	1898	1898	1898	0
303	20240116	132900	64034230	1898	1898	1898	1898	0
304	20240116	132800	64034230	1898	1898	1898	1898	0
305	20240116	132700	64034230	1898	1898	1898	1898	0
306	20240116	132600	64034230	1898	1898	1898	1898	0
307	20240116	132500	64034230	1898	1898	1898	1898	0
308	20240116	132400	64034230	1898	1898	1898	1898	0
309	20240116	132300	64034230	1898	1898	1898	1898	0
310	20240116	132200	64034230	1898	1897	1898	1897	1501
311	20240116	132100	61185383	1898	1898	1898	1898	0
312	20240116	132000	61185383	1898	1898	1898	1898	0
313	20240116	131900	61185383	1898	1898	1898	1898	0
314	20240116	131800	61185383	1898	1898	1898	1898	0
315	20240116	131700	61185383	1898	1898	1898	1898	0
316	20240116	131600	61185383	1898	1898	1898	1898	0
317	20240116	131500	61185383	1898	1898	1898	1898	0
318	20240116	131400	61185383	1898	1898	1898	1898	10
319	20240116	131300	61166403	1898	1898	1898	1898	0
320	20240116	131200	61166403	1898	1898	1898	1898	0
321	20240116	131100	61166403	1898	1898	1898	1898	0
322	20240116	131000	61166403	1898	1898	1898	1898	0
323	20240116	130900	61166403	1898	1898	1898	1898	113
324	20240116	130800	60951929	1898	1898	1898	1898	0
325	20240116	130700	60951929	1898	1898	1898	1898	6
326	20240116	130600	60940541	1898	1898	1898	1898	0
327	20240116	130500	60940541	1898	1897	1898	1897	124
328	20240116	130400	60705239	1897	1897	1897	1897	0
329	20240116	130300	60705239	1897	1897	1897	1897	0
330	20240116	130200	60705239	1897	1897	1897	1897	0
331	20240116	130100	60705239	1897	1897	1897	1897	0
332	20240116	130000	60705239	1897	1896	1897	1896	2552
333	20240116	125900	55864630	1896	1896	1896	1896	0
334	20240116	125800	55864630	1896	1896	1896	1896	0
335	20240116	125700	55864630	1896	1896	1896	1896	0
336	20240116	125600	55864630	1896	1896	1896	1896	0
337	20240116	125500	55864630	1896	1896	1896	1896	0
338	20240116	125400	55864630	1896	1896	1896	1896	0
339	20240116	125300	55864630	1896	1896	1896	1896	0
340	20240116	125200	55864630	1896	1896	1896	1896	0
341	20240116	125100	55864630	1896	1896	1896	1896	0
342	20240116	125000	55864630	1896	1896	1896	1896	0
343	20240116	124900	55864630	1896	1896	1896	1896	0
344	20240116	124800	55864630	1896	1896	1896	1896	0
345	20240116	124700	55864630	1896	1896	1896	1896	7
346	20240116	124600	55851358	1896	1896	1896	1896	0
347	20240116	124500	55851358	1896	1895	1896	1895	300
348	20240116	124400	55282692	1895	1895	1895	1895	0
349	20240116	124300	55282692	1895	1895	1895	1895	0
350	20240116	124200	55282692	1895	1895	1895	1895	1
351	20240116	124100	55280797	1895	1895	1895	1895	0
352	20240116	124000	55280797	1895	1895	1895	1895	0
353	20240116	123900	55280797	1895	1895	1895	1895	2
354	20240116	123800	55277007	1882	1882	1882	1882	0
355	20240116	123700	55277007	1882	1882	1882	1882	0
356	20240116	123600	55277007	1882	1882	1882	1882	0
357	20240116	123500	55277007	1882	1882	1882	1882	0
358	20240116	123400	55277007	1882	1882	1882	1882	0
359	20240116	123300	55277007	1882	1892	1892	1882	1525
360	20240116	123200	52405012	1897	1897	1897	1897	0
361	20240116	123100	52405012	1897	1897	1897	1897	0
362	20240116	123000	52405012	1897	1897	1897	1897	0
363	20240116	122900	52405012	1897	1897	1897	1897	0
364	20240116	122800	52405012	1897	1897	1897	1897	0
365	20240116	122700	52405012	1897	1897	1897	1897	30
366	20240116	122600	52348102	1892	1892	1892	1892	1258
367	20240116	122500	49967966	1897	1897	1897	1897	26
368	20240116	122400	49918644	1892	1892	1892	1892	0
369	20240116	122300	49918644	1892	1892	1892	1892	0
370	20240116	122200	49918644	1892	1892	1892	1892	0
371	20240116	122100	49918644	1892	1892	1892	1892	0
372	20240116	122000	49918644	1892	1892	1892	1892	0
373	20240116	121900	49918644	1892	1892	1892	1892	0
374	20240116	121800	49918644	1892	1892	1892	1892	0
375	20240116	121700	49918644	1892	1892	1892	1892	0
376	20240116	121600	49918644	1892	1892	1892	1892	0
377	20240116	121500	49918644	1892	1892	1892	1892	0
378	20240116	121400	49918644	1892	1892	1892	1892	0
379	20240116	121300	49918644	1892	1892	1892	1892	0
380	20240116	121200	49918644	1892	1892	1892	1892	300
381	20240116	121100	49351044	1892	1892	1892	1892	0
382	20240116	121000	49351044	1892	1892	1892	1892	0
383	20240116	120900	49351044	1892	1892	1892	1892	5
384	20240116	120800	49341584	1894	1894	1894	1894	14
385	20240116	120700	49315068	1896	1896	1896	1896	0
386	20240116	120600	49315068	1896	1896	1896	1896	0
387	20240116	120500	49315068	1896	1896	1896	1896	6
388	20240116	120400	49303692	1897	1897	1897	1897	0
389	20240116	120300	49303692	1897	1897	1897	1897	0
390	20240116	120200	49303692	1897	1897	1897	1897	0
391	20240116	120100	49303692	1897	1897	1897	1897	0
392	20240116	120000	49303692	1897	1897	1897	1897	0
393	20240116	115900	49303692	1897	1897	1897	1897	0
394	20240116	115800	49303692	1897	1897	1897	1897	0
395	20240116	115700	49303692	1897	1897	1897	1897	0
396	20240116	115600	49303692	1897	1897	1897	1897	0
397	20240116	115500	49303692	1897	1897	1897	1897	0
398	20240116	115400	49303692	1897	1897	1897	1897	0
399	20240116	115300	49303692	1897	1897	1897	1897	0
400	20240116	115200	49303692	1897	1897	1897	1897	0
401	20240116	115100	49303692	1897	1897	1897	1897	0
402	20240116	115000	49303692	1897	1897	1897	1897	0
403	20240116	114900	49303692	1897	1897	1897	1897	0
404	20240116	114800	49303692	1897	1897	1897	1897	10
405	20240116	114700	49284722	1898	1898	1898	1898	0
406	20240116	114600	49284722	1898	1898	1898	1898	0
407	20240116	114500	49284722	1898	1898	1898	1898	0
408	20240116	114400	49284722	1898	1898	1898	1898	0
409	20240116	114300	49284722	1898	1898	1898	1898	0
410	20240116	114200	49284722	1898	1898	1898	1898	0
411	20240116	114100	49284722	1898	1897	1898	1897	2
412	20240116	114000	49280927	1891	1891	1891	1891	0
413	20240116	113900	49280927	1891	1891	1891	1891	0
414	20240116	113800	49280927	1891	1891	1891	1891	0
415	20240116	113700	49280927	1891	1891	1891	1891	0
416	20240116	113600	49280927	1891	1891	1891	1891	0
417	20240116	113500	49280927	1891	1891	1891	1891	0
418	20240116	113400	49280927	1891	1891	1891	1891	0
419	20240116	113300	49280927	1891	1891	1891	1891	1
420	20240116	113200	49279036	1898	1898	1898	1898	0
421	20240116	113100	49279036	1898	1898	1898	1898	0
422	20240116	113000	49279036	1898	1898	1898	1898	120
423	20240116	112900	49051276	1898	1897	1898	1897	500
424	20240116	112800	48102546	1898	1897	1898	1897	324
425	20240116	112700	47487862	1897	1897	1897	1897	0
426	20240116	112600	47487862	1897	1891	1897	1891	75
427	20240116	112500	47346025	1891	1891	1891	1891	0
428	20240116	112400	47346025	1891	1891	1891	1891	0
429	20240116	112300	47346025	1891	1891	1891	1891	0
430	20240116	112200	47346025	1891	1891	1891	1891	0
431	20240116	112100	47346025	1891	1891	1891	1891	0
432	20240116	112000	47346025	1891	1891	1891	1891	0
433	20240116	111900	47346025	1891	1891	1891	1891	0
434	20240116	111800	47346025	1891	1891	1891	1891	0
435	20240116	111700	47346025	1891	1891	1891	1891	0
436	20240116	111600	47346025	1891	1891	1891	1891	0
437	20240116	111500	47346025	1891	1891	1891	1891	0
438	20240116	111400	47346025	1891	1891	1891	1891	0
439	20240116	111300	47346025	1891	1891	1891	1891	1
440	20240116	111200	47344134	1883	1883	1883	1883	0
441	20240116	111100	47344134	1883	1883	1883	1883	900
442	20240116	111000	45649434	1883	1891	1891	1883	3002
443	20240116	110900	39990279	1891	1891	1891	1891	0
444	20240116	110800	39990279	1891	1891	1891	1891	0
445	20240116	110700	39990279	1891	1891	1891	1891	87
446	20240116	110600	39825762	1891	1891	1891	1891	0
447	20240116	110500	39825762	1891	1891	1891	1891	1
448	20240116	110400	39823871	1891	1891	1891	1891	865
449	20240116	110300	38188156	1891	1891	1891	1891	1
450	20240116	110200	38186265	1890	1890	1891	1890	30
451	20240116	110100	38129563	1890	1890	1890	1890	0
452	20240116	110000	38129563	1890	1890	1890	1890	0
453	20240116	105900	38129563	1890	1890	1890	1890	0
454	20240116	105800	38129563	1890	1892	1892	1890	969
455	20240116	105700	36297183	1891	1891	1891	1891	0
456	20240116	105600	36297183	1891	1891	1891	1891	0
457	20240116	105500	36297183	1891	1891	1891	1891	0
458	20240116	105400	36297183	1891	1891	1891	1891	0
459	20240116	105300	36297183	1891	1891	1891	1891	0
460	20240116	105200	36297183	1891	1891	1891	1891	0
461	20240116	105100	36297183	1891	1891	1891	1891	0
462	20240116	105000	36297183	1891	1891	1891	1891	0
463	20240116	104900	36297183	1891	1891	1891	1891	0
464	20240116	104800	36297183	1891	1891	1891	1891	0
465	20240116	104700	36297183	1891	1895	1895	1891	1000
466	20240116	104600	34403793	1898	1898	1898	1898	5
467	20240116	104500	34394303	1898	1898	1898	1898	0
468	20240116	104400	34394303	1898	1898	1898	1898	232
469	20240116	104300	33953967	1899	1899	1899	1899	0
470	20240116	104200	33953967	1899	1899	1899	1899	0
471	20240116	104100	33953967	1899	1899	1899	1899	0
472	20240116	104000	33953967	1899	1899	1899	1899	0
473	20240116	103900	33953967	1899	1899	1899	1899	0
474	20240116	103800	33953967	1899	1899	1899	1899	0
475	20240116	103700	33953967	1899	1899	1899	1899	250
476	20240116	103600	33479217	1899	1899	1899	1899	0
477	20240116	103500	33479217	1899	1899	1899	1899	40
478	20240116	103400	33403257	1895	1898	1898	1895	200
479	20240116	103300	33023756	1898	1898	1898	1898	0
480	20240116	103200	33023756	1898	1898	1898	1898	621
481	20240116	103100	31845098	1898	1898	1898	1898	0
482	20240116	103000	31845098	1898	1892	1898	1891	201
483	20240116	102900	31464813	1898	1898	1898	1898	1
484	20240116	102800	31462915	1889	1889	1889	1889	0
485	20240116	102700	31462915	1889	1889	1889	1889	0
486	20240116	102600	31462915	1889	1889	1889	1889	300
487	20240116	102500	30896215	1899	1899	1899	1899	1
488	20240116	102400	30894316	1899	1899	1899	1899	0
489	20240116	102300	30894316	1899	1899	1899	1899	400
490	20240116	102200	30134716	1899	1899	1899	1899	25
491	20240116	102100	30087241	1900	1895	1900	1895	200
492	20240116	102000	29708101	1886	1886	1886	1886	0
493	20240116	101900	29708101	1886	1890	1890	1886	703
494	20240116	101800	28382203	1890	1890	1890	1890	0
495	20240116	101700	28382203	1890	1890	1890	1890	0
496	20240116	101600	28382203	1890	1890	1890	1890	0
497	20240116	101500	28382203	1890	1890	1890	1890	0
498	20240116	101400	28382203	1890	1890	1890	1890	30
499	20240116	101300	28325503	1886	1886	1886	1886	0
500	20240116	101200	28325503	1886	1886	1886	1886	0
501	20240116	101100	28325503	1886	1886	1886	1886	0
502	20240116	101000	28325503	1886	1886	1886	1886	0
503	20240116	100900	28325503	1886	1886	1886	1886	90
504	20240116	100800	28155763	1897	1897	1897	1897	60
505	20240116	100700	28041943	1886	1886	1886	1886	0
506	20240116	100600	28041943	1886	1886	1886	1886	0
507	20240116	100500	28041943	1886	1887	1900	1886	1931
508	20240116	100400	24387608	1887	1887	1887	1887	0
509	20240116	100300	24387608	1887	1887	1887	1887	0
510	20240116	100200	24387608	1887	1887	1887	1887	1000
511	20240116	100100	22500608	1887	1887	1887	1887	1100
512	20240116	100000	20424908	1887	1887	1887	1887	0
513	20240116	095900	20424908	1887	1887	1887	1887	0
514	20240116	095800	20424908	1887	1887	1887	1887	0
515	20240116	095700	20424908	1887	1887	1887	1887	0
516	20240116	095600	20424908	1887	1887	1887	1887	0
517	20240116	095500	20424908	1887	1887	1887	1887	60
518	20240116	095400	20311688	1899	1899	1899	1899	0
519	20240116	095300	20311688	1899	1899	1899	1899	62
520	20240116	095200	20193950	1885	1886	1890	1885	1073
521	20240116	095100	18169685	1886	1886	1886	1886	0
522	20240116	095000	18169685	1886	1886	1886	1886	0
523	20240116	094900	18169685	1886	1887	1887	1886	99
524	20240116	094800	17982967	1900	1900	1900	1900	0
525	20240116	094700	17982967	1900	1900	1900	1900	0
526	20240116	094600	17982967	1900	1890	1900	1890	90
527	20240116	094500	17812857	1890	1891	1891	1890	49
528	20240116	094400	17720209	1890	1890	1890	1890	0
529	20240116	094300	17720209	1890	1890	1890	1890	100
530	20240116	094200	17531209	1890	1895	1895	1890	124
531	20240116	094100	17296781	1903	1903	1903	1903	0
532	20240116	094000	17296781	1903	1903	1903	1903	0
533	20240116	093900	17296781	1903	1903	1903	1903	837
534	20240116	093800	15703970	1905	1902	1905	1902	269
535	20240116	093700	15192135	1903	1900	1903	1900	60
536	20240116	093600	15078105	1903	1903	1903	1903	0
537	20240116	093500	15078105	1903	1903	1903	1903	100
538	20240116	093400	14887805	1903	1902	1903	1902	610
539	20240116	093300	13727224	1903	1901	1903	1901	600
540	20240116	093200	12585832	1901	1901	1901	1901	0
541	20240116	093100	12585832	1901	1901	1901	1901	0
542	20240116	093000	12585832	1901	1900	1901	1900	101
543	20240116	092900	12393881	1901	1901	1901	1901	10
544	20240116	092800	12374871	1901	1901	1901	1901	13
545	20240116	092700	12350158	1895	1895	1895	1895	0
546	20240116	092600	12350158	1895	1896	1896	1895	1000
547	20240116	092500	10455137	1900	1900	1900	1900	525
548	20240116	092400	9457637	1900	1900	1900	1900	100
549	20240116	092300	9267637	1900	1899	1900	1899	1000
550	20240116	092200	7368347	1895	1897	1897	1895	51
551	20240116	092100	7271700	1900	1899	1900	1899	300
552	20240116	092000	6701902	1898	1898	1898	1898	0
553	20240116	091900	6701902	1898	1898	1898	1898	135
554	20240116	091800	6445672	1898	1898	1898	1898	0
555	20240116	091700	6445672	1898	1898	1898	1898	81
556	20240116	091600	6291934	1897	1897	1897	1897	245
557	20240116	091500	5827169	1897	1895	1897	1895	285
558	20240116	091400	5287074	1895	1889	1895	1887	1153
559	20240116	091300	3110619	1889	1886	1889	1886	400
560	20240116	091200	2355847	1886	1885	1886	1885	160
561	20240116	091100	2054099	1883	1883	1883	1883	61
562	20240116	091000	1939236	1883	1883	1883	1883	639
563	20240116	090900	735999	1884	1883	1884	1883	164
564	20240116	090800	427025	1883	1883	1883	1883	10
565	20240116	090700	408195	1882	1881	1882	1880	115
566	20240116	090600	191964	1882	1882	1882	1882	0
567	20240116	090500	191964	1882	1882	1882	1882	6
568	20240116	090400	180672	1882	1882	1882	1882	3
569	20240116	090300	175026	1882	1882	1882	1882	1
570	20240116	090200	173144	1882	1882	1882	1882	40
571	20240116	090100	97864	1882	1882	1882	1882	0
572	20240116	090000	97864	1882	1882	1882	1882	52