KissMeData/018500/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190400	599032502	1813	1813	1813	1813	2283
3	20240110	190300	599032502	1813	1813	1813	1813	0
4	20240110	190200	599032502	1813	1813	1813	1813	0
5	20240110	190100	599032502	1813	1813	1813	1813	0
6	20240110	190000	599032502	1813	1813	1813	1813	0
7	20240110	185900	599032502	1813	1813	1813	1813	0
8	20240110	185800	599032502	1813	1813	1813	1813	0
9	20240110	185700	599032502	1813	1813	1813	1813	0
10	20240110	185600	599032502	1813	1813	1813	1813	0
11	20240110	185500	599032502	1813	1813	1813	1813	0
12	20240110	185400	599032502	1813	1813	1813	1813	0
13	20240110	185300	599032502	1813	1813	1813	1813	0
14	20240110	185200	599032502	1813	1813	1813	1813	0
15	20240110	185100	599032502	1813	1813	1813	1813	0
16	20240110	185000	599032502	1813	1813	1813	1813	0
17	20240110	184900	599032502	1813	1813	1813	1813	0
18	20240110	184800	599032502	1813	1813	1813	1813	0
19	20240110	184700	599032502	1813	1813	1813	1813	0
20	20240110	184600	599032502	1813	1813	1813	1813	0
21	20240110	184500	599032502	1813	1813	1813	1813	0
22	20240110	184400	599032502	1813	1813	1813	1813	0
23	20240110	184300	599032502	1813	1813	1813	1813	0
24	20240110	184200	599032502	1813	1813	1813	1813	0
25	20240110	184100	599032502	1813	1813	1813	1813	0
26	20240110	184000	599032502	1813	1813	1813	1813	0
27	20240110	183900	599032502	1813	1813	1813	1813	0
28	20240110	183800	599032502	1813	1813	1813	1813	0
29	20240110	183700	599032502	1813	1813	1813	1813	0
30	20240110	183600	599032502	1813	1813	1813	1813	0
31	20240110	183500	599032502	1813	1813	1813	1813	0
32	20240110	183400	599032502	1813	1813	1813	1813	2283
33	20240110	183300	599032502	1813	1813	1813	1813	0
34	20240110	183200	599032502	1813	1813	1813	1813	0
35	20240110	183100	599032502	1813	1813	1813	1813	0
36	20240110	183000	599032502	1813	1813	1813	1813	0
37	20240110	182900	599032502	1813	1813	1813	1813	0
38	20240110	182800	599032502	1813	1813	1813	1813	0
39	20240110	182700	599032502	1813	1813	1813	1813	0
40	20240110	182600	599032502	1813	1813	1813	1813	0
41	20240110	182500	599032502	1813	1813	1813	1813	0
42	20240110	182400	599032502	1813	1813	1813	1813	0
43	20240110	182300	599032502	1813	1813	1813	1813	0
44	20240110	182200	599032502	1813	1813	1813	1813	0
45	20240110	182100	599032502	1813	1813	1813	1813	0
46	20240110	182000	599032502	1813	1813	1813	1813	0
47	20240110	181900	599032502	1813	1813	1813	1813	0
48	20240110	181800	599032502	1813	1813	1813	1813	0
49	20240110	181700	599032502	1813	1813	1813	1813	0
50	20240110	181600	599032502	1813	1813	1813	1813	0
51	20240110	181500	599032502	1813	1813	1813	1813	0
52	20240110	181400	599032502	1813	1813	1813	1813	0
53	20240110	181300	599032502	1813	1813	1813	1813	0
54	20240110	181200	599032502	1813	1813	1813	1813	0
55	20240110	181100	599032502	1813	1813	1813	1813	0
56	20240110	181000	599032502	1813	1813	1813	1813	0
57	20240110	180900	599032502	1813	1813	1813	1813	0
58	20240110	180800	599032502	1813	1813	1813	1813	0
59	20240110	180700	599032502	1813	1813	1813	1813	0
60	20240110	180600	599032502	1813	1813	1813	1813	0
61	20240110	180500	599032502	1813	1813	1813	1813	0
62	20240110	180400	599032502	1813	1813	1813	1813	2283
63	20240110	180300	599032502	1813	1813	1813	1813	0
64	20240110	180200	599032502	1813	1813	1813	1813	0
65	20240110	180100	599032502	1813	1813	1813	1813	0
66	20240110	180000	599032502	1813	1813	1813	1813	0
67	20240110	175900	599032502	1813	1813	1813	1813	0
68	20240110	175800	599032502	1813	1813	1813	1813	0
69	20240110	175700	599032502	1813	1813	1813	1813	0
70	20240110	175600	599032502	1813	1813	1813	1813	0
71	20240110	175500	599032502	1813	1813	1813	1813	0
72	20240110	175400	599032502	1813	1813	1813	1813	0
73	20240110	175300	599032502	1813	1813	1813	1813	0
74	20240110	175200	599032502	1813	1813	1813	1813	0
75	20240110	175100	599032502	1813	1813	1813	1813	0
76	20240110	175000	599032502	1813	1813	1813	1813	0
77	20240110	174900	599032502	1813	1813	1813	1813	0
78	20240110	174800	599032502	1813	1813	1813	1813	0
79	20240110	174700	599032502	1813	1813	1813	1813	0
80	20240110	174600	599032502	1813	1813	1813	1813	0
81	20240110	174500	599032502	1813	1813	1813	1813	0
82	20240110	174400	599032502	1813	1813	1813	1813	0
83	20240110	174300	599032502	1813	1813	1813	1813	0
84	20240110	174200	599032502	1813	1813	1813	1813	0
85	20240110	174100	599032502	1813	1813	1813	1813	0
86	20240110	174000	599032502	1813	1813	1813	1813	0
87	20240110	173900	599032502	1813	1813	1813	1813	0
88	20240110	173800	599032502	1813	1813	1813	1813	0
89	20240110	173700	599032502	1813	1813	1813	1813	0
90	20240110	173600	599032502	1813	1813	1813	1813	0
91	20240110	173500	599032502	1813	1813	1813	1813	0
92	20240110	173400	599032502	1813	1813	1813	1813	2283
93	20240110	173300	599032502	1813	1813	1813	1813	0
94	20240110	173200	599032502	1813	1813	1813	1813	0
95	20240110	173100	599032502	1813	1813	1813	1813	0
96	20240110	173000	599032502	1813	1813	1813	1813	0
97	20240110	172900	599032502	1813	1813	1813	1813	0
98	20240110	172800	599032502	1813	1813	1813	1813	0
99	20240110	172700	599032502	1813	1813	1813	1813	0
100	20240110	172600	599032502	1813	1813	1813	1813	0
101	20240110	172500	599032502	1813	1813	1813	1813	0
102	20240110	172400	599032502	1813	1813	1813	1813	0
103	20240110	172300	599032502	1813	1813	1813	1813	0
104	20240110	172200	599032502	1813	1813	1813	1813	0
105	20240110	172100	599032502	1813	1813	1813	1813	0
106	20240110	172000	599032502	1813	1813	1813	1813	0
107	20240110	171900	599032502	1813	1813	1813	1813	0
108	20240110	171800	599032502	1813	1813	1813	1813	0
109	20240110	171700	599032502	1813	1813	1813	1813	0
110	20240110	171600	599032502	1813	1813	1813	1813	0
111	20240110	171500	599032502	1813	1813	1813	1813	0
112	20240110	171400	599032502	1813	1813	1813	1813	0
113	20240110	171300	599032502	1813	1813	1813	1813	0
114	20240110	171200	599032502	1813	1813	1813	1813	0
115	20240110	171100	599032502	1813	1813	1813	1813	0
116	20240110	171000	599032502	1813	1813	1813	1813	0
117	20240110	170900	599032502	1813	1813	1813	1813	0
118	20240110	170800	599032502	1813	1813	1813	1813	0
119	20240110	170700	599032502	1813	1813	1813	1813	0
120	20240110	170600	599032502	1813	1813	1813	1813	0
121	20240110	170500	599032502	1813	1813	1813	1813	0
122	20240110	170400	599032502	1813	1813	1813	1813	2283
123	20240110	170300	599032502	1813	1813	1813	1813	0
124	20240110	170200	599032502	1813	1813	1813	1813	0
125	20240110	170100	599032502	1813	1813	1813	1813	0
126	20240110	170000	599032502	1813	1813	1813	1813	0
127	20240110	165900	599032502	1813	1813	1813	1813	0
128	20240110	165800	599032502	1813	1813	1813	1813	0
129	20240110	165700	599032502	1813	1813	1813	1813	0
130	20240110	165600	599032502	1813	1813	1813	1813	0
131	20240110	165500	599032502	1813	1813	1813	1813	0
132	20240110	165400	599032502	1813	1813	1813	1813	0
133	20240110	165300	599032502	1813	1813	1813	1813	0
134	20240110	165200	599032502	1813	1813	1813	1813	0
135	20240110	165100	599032502	1813	1813	1813	1813	0
136	20240110	165000	599032502	1813	1813	1813	1813	0
137	20240110	164900	599032502	1813	1813	1813	1813	0
138	20240110	164800	599032502	1813	1813	1813	1813	0
139	20240110	164700	599032502	1813	1813	1813	1813	0
140	20240110	164600	599032502	1813	1813	1813	1813	0
141	20240110	164500	599032502	1813	1813	1813	1813	0
142	20240110	164400	599032502	1813	1813	1813	1813	0
143	20240110	164300	599032502	1813	1813	1813	1813	0
144	20240110	164200	599032502	1813	1813	1813	1813	0
145	20240110	164100	599032502	1813	1813	1813	1813	0
146	20240110	164000	599032502	1813	1813	1813	1813	0
147	20240110	163900	599032502	1813	1813	1813	1813	0
148	20240110	163800	599032502	1813	1813	1813	1813	0
149	20240110	163700	599032502	1813	1813	1813	1813	0
150	20240110	163600	599032502	1813	1813	1813	1813	0
151	20240110	163500	599032502	1813	1813	1813	1813	0
152	20240110	163400	599032502	1813	1813	1813	1813	2283
153	20240110	163300	599032502	1813	1813	1813	1813	0
154	20240110	163200	599032502	1813	1813	1813	1813	0
155	20240110	163100	599032502	1813	1813	1813	1813	0
156	20240110	163000	599032502	1813	1813	1813	1813	0
157	20240110	162900	599032502	1813	1813	1813	1813	0
158	20240110	162800	599032502	1813	1813	1813	1813	0
159	20240110	162700	599032502	1813	1813	1813	1813	0
160	20240110	162600	599032502	1813	1813	1813	1813	0
161	20240110	162500	599032502	1813	1813	1813	1813	0
162	20240110	162400	599032502	1813	1813	1813	1813	0
163	20240110	162300	599032502	1813	1813	1813	1813	0
164	20240110	162200	599032502	1813	1813	1813	1813	0
165	20240110	162100	599032502	1813	1813	1813	1813	0
166	20240110	162000	599032502	1813	1813	1813	1813	0
167	20240110	161900	599032502	1813	1813	1813	1813	0
168	20240110	161800	599032502	1813	1813	1813	1813	0
169	20240110	161700	599032502	1813	1813	1813	1813	0
170	20240110	161600	599032502	1813	1813	1813	1813	0
171	20240110	161500	599032502	1813	1813	1813	1813	0
172	20240110	161400	599032502	1813	1813	1813	1813	0
173	20240110	161300	599032502	1813	1813	1813	1813	0
174	20240110	161200	599032502	1813	1813	1813	1813	0
175	20240110	161100	599032502	1813	1813	1813	1813	0
176	20240110	161000	599032502	1813	1813	1813	1813	0
177	20240110	160900	599032502	1813	1813	1813	1813	0
178	20240110	160800	599032502	1813	1813	1813	1813	0
179	20240110	160700	599032502	1813	1813	1813	1813	0
180	20240110	160600	599032502	1813	1813	1813	1813	0
181	20240110	160500	599032502	1813	1813	1813	1813	0
182	20240110	160400	599032502	1813	1813	1813	1813	2283
183	20240110	160300	599032502	1813	1813	1813	1813	0
184	20240110	160200	599032502	1813	1813	1813	1813	0
185	20240110	160100	599032502	1813	1813	1813	1813	0
186	20240110	160000	599032502	1813	1813	1813	1813	0
187	20240110	155900	599032502	1813	1813	1813	1813	0
188	20240110	155800	599032502	1813	1813	1813	1813	0
189	20240110	155700	599032502	1813	1813	1813	1813	0
190	20240110	155600	599032502	1813	1813	1813	1813	0
191	20240110	155500	599032502	1813	1813	1813	1813	0
192	20240110	155400	599032502	1813	1813	1813	1813	0
193	20240110	155300	599032502	1813	1813	1813	1813	0
194	20240110	155200	599032502	1813	1813	1813	1813	0
195	20240110	155100	599032502	1813	1813	1813	1813	0
196	20240110	155000	599032502	1813	1813	1813	1813	0
197	20240110	154900	599032502	1813	1813	1813	1813	0
198	20240110	154800	599032502	1813	1813	1813	1813	0
199	20240110	154700	599032502	1813	1813	1813	1813	0
200	20240110	154600	599032502	1813	1813	1813	1813	0
201	20240110	154500	599032502	1813	1813	1813	1813	0
202	20240110	154400	599032502	1813	1813	1813	1813	0
203	20240110	154300	599032502	1813	1813	1813	1813	0
204	20240110	154200	599032502	1813	1813	1813	1813	0
205	20240110	154100	599032502	1813	1813	1813	1813	0
206	20240110	154000	599032502	1813	1813	1813	1813	0
207	20240110	153900	599032502	1813	1813	1813	1813	0
208	20240110	153800	599032502	1813	1813	1813	1813	0
209	20240110	153700	599032502	1813	1813	1813	1813	0
210	20240110	153600	599032502	1813	1813	1813	1813	0
211	20240110	153500	599032502	1813	1813	1813	1813	0
212	20240110	153400	599032502	1813	1813	1813	1813	2283
213	20240110	153300	599032502	1813	1813	1813	1813	0
214	20240110	153200	599032502	1813	1813	1813	1813	0
215	20240110	153100	599032502	1813	1813	1813	1813	0
216	20240110	153000	599032502	1813	1813	1813	1813	2283
217	20240110	152900	594893423	1815	1815	1815	1815	0
218	20240110	152800	594893423	1815	1815	1815	1815	0
219	20240110	152700	594893423	1815	1815	1815	1815	0
220	20240110	152600	594893423	1815	1815	1815	1815	0
221	20240110	152500	594893423	1815	1815	1815	1815	0
222	20240110	152400	594893423	1815	1815	1815	1815	0
223	20240110	152300	594893423	1815	1815	1815	1815	0
224	20240110	152200	594893423	1815	1815	1815	1815	0
225	20240110	152100	594893423	1815	1815	1815	1815	0
226	20240110	152000	594893423	1815	1815	1815	1815	0
227	20240110	151900	594893423	1815	1807	1815	1807	5438
228	20240110	151800	585047050	1807	1806	1807	1806	655
229	20240110	151700	583864004	1806	1805	1806	1802	2601
230	20240110	151600	579170211	1805	1803	1805	1803	1071
231	20240110	151500	577237920	1802	1803	1804	1802	2000
232	20240110	151400	573632004	1803	1802	1803	1802	2000
233	20240110	151300	570027125	1802	1802	1802	1802	0
234	20240110	151200	570027125	1802	1802	1802	1802	0
235	20240110	151100	570027125	1802	1802	1802	1802	1
236	20240110	151000	570025323	1794	1799	1799	1794	386
237	20240110	150900	569332115	1802	1802	1802	1802	17
238	20240110	150800	569301481	1802	1802	1802	1802	1
239	20240110	150700	569299679	1799	1799	1799	1799	0
240	20240110	150600	569299679	1799	1799	1799	1799	201
241	20240110	150500	568938080	1799	1799	1799	1799	0
242	20240110	150400	568938080	1799	1799	1799	1799	0
243	20240110	150300	568938080	1799	1799	1799	1799	0
244	20240110	150200	568938080	1799	1801	1801	1799	671
245	20240110	150100	567730723	1803	1800	1803	1800	33
246	20240110	150000	567671320	1800	1800	1800	1800	23
247	20240110	145900	567629920	1800	1800	1800	1800	0
248	20240110	145800	567629920	1800	1800	1800	1800	200
249	20240110	145700	567269920	1800	1800	1800	1800	745
250	20240110	145600	565928920	1802	1802	1802	1802	4397
251	20240110	145500	558005526	1802	1803	1803	1802	2510
252	20240110	145400	553482496	1802	1801	1803	1801	1045
253	20240110	145300	551599672	1801	1801	1801	1801	44
254	20240110	145200	551520428	1800	1800	1800	1800	1000
255	20240110	145100	549720428	1800	1796	1800	1796	8249
256	20240110	145000	534876550	1798	1797	1798	1797	128
257	20240110	144900	534646518	1797	1794	1797	1793	212
258	20240110	144800	534265976	1794	1795	1795	1794	226
259	20240110	144700	533860488	1799	1799	1799	1799	0
260	20240110	144600	533860488	1799	1799	1799	1799	0
261	20240110	144500	533860488	1799	1793	1799	1792	10179
262	20240110	144400	515560273	1794	1791	1794	1791	611
263	20240110	144300	514465797	1791	1791	1791	1791	323
264	20240110	144200	513887304	1786	1786	1786	1786	0
265	20240110	144100	513887304	1786	1786	1786	1786	1
266	20240110	144000	513885518	1792	1786	1793	1785	611
267	20240110	143900	512790152	1790	1789	1790	1784	10114
268	20240110	143800	494728157	1789	1789	1789	1789	1271
269	20240110	143700	492454338	1789	1790	1790	1789	2061
270	20240110	143600	488766211	1795	1790	1795	1789	1234
271	20240110	143500	486557579	1795	1795	1795	1790	1002
272	20240110	143400	484763989	1788	1790	1790	1788	1043
273	20240110	143300	482898591	1790	1790	1790	1790	0
274	20240110	143200	482898591	1790	1790	1790	1790	0
275	20240110	143100	482898591	1790	1790	1790	1790	3101
276	20240110	143000	477347801	1790	1790	1790	1790	48
277	20240110	142900	477261881	1799	1796	1799	1796	1001
278	20240110	142800	475462435	1790	1796	1796	1790	7020
279	20240110	142700	462893639	1796	1796	1796	1796	13
280	20240110	142600	462870291	1797	1797	1797	1797	10
281	20240110	142500	462852321	1797	1797	1797	1797	1
282	20240110	142400	462850524	1790	1794	1794	1790	40
283	20240110	142300	462778884	1799	1792	1799	1792	10000
284	20240110	142200	444812604	1790	1790	1790	1790	4
285	20240110	142100	444805444	1792	1792	1792	1792	500
286	20240110	142000	443909444	1792	1792	1792	1792	0
287	20240110	141900	443909444	1792	1792	1792	1792	0
288	20240110	141800	443909444	1792	1792	1792	1792	20
289	20240110	141700	443873604	1788	1788	1788	1788	0
290	20240110	141600	443873604	1788	1788	1788	1788	0
291	20240110	141500	443873604	1788	1788	1788	1788	1720
292	20240110	141400	440798244	1788	1787	1788	1787	4555
293	20240110	141300	432658433	1787	1786	1787	1786	5478
294	20240110	141200	422872989	1786	1791	1791	1786	25777
295	20240110	141100	376756363	1792	1793	1793	1792	715
296	20240110	141000	375474783	1791	1791	1791	1791	0
297	20240110	140900	375474783	1791	1791	1791	1791	0
298	20240110	140800	375474783	1791	1791	1791	1791	0
299	20240110	140700	375474783	1791	1792	1792	1791	1030
300	20240110	140600	373630023	1791	1791	1791	1791	0
301	20240110	140500	373630023	1791	1792	1792	1791	1155
302	20240110	140400	371561035	1791	1791	1791	1791	120
303	20240110	140300	371346115	1791	1793	1793	1791	5389
304	20240110	140200	361691899	1792	1792	1792	1792	0
305	20240110	140100	361691899	1792	1792	1792	1792	0
306	20240110	140000	361691899	1792	1792	1792	1792	70
307	20240110	135900	361566459	1792	1797	1797	1792	2156
308	20240110	135800	357698362	1797	1793	1797	1792	2009
309	20240110	135700	354093425	1792	1792	1792	1792	3483
310	20240110	135600	347851889	1792	1792	1792	1792	0
311	20240110	135500	347851889	1792	1792	1792	1792	15
312	20240110	135400	347825009	1793	1793	1793	1793	0
313	20240110	135300	347825009	1793	1792	1793	1792	49
314	20240110	135200	347737181	1793	1793	1793	1793	46
315	20240110	135100	347654703	1792	1792	1792	1792	0
316	20240110	135000	347654703	1792	1792	1792	1792	221
317	20240110	134900	347258671	1793	1792	1793	1792	304
318	20240110	134800	346713899	1794	1793	1794	1792	1884
319	20240110	134700	343336966	1794	1794	1794	1794	0
320	20240110	134600	343336966	1794	1794	1794	1794	416
321	20240110	134500	342590662	1794	1795	1795	1794	334
322	20240110	134400	341991365	1793	1795	1795	1793	3220
323	20240110	134300	336212862	1793	1793	1793	1793	0
324	20240110	134200	336212862	1793	1793	1793	1793	485
325	20240110	134100	335343257	1794	1796	1796	1794	125
326	20240110	134000	335118987	1796	1796	1796	1796	6
327	20240110	133900	335108211	1794	1794	1794	1794	1000
328	20240110	133800	333314211	1794	1794	1794	1794	208
329	20240110	133700	332941059	1796	1796	1796	1796	1
330	20240110	133600	332939263	1797	1797	1797	1797	0
331	20240110	133500	332939263	1797	1797	1797	1797	0
332	20240110	133400	332939263	1797	1797	1797	1797	0
333	20240110	133300	332939263	1797	1797	1797	1797	0
334	20240110	133200	332939263	1797	1797	1797	1797	0
335	20240110	133100	332939263	1797	1797	1797	1797	0
336	20240110	133000	332939263	1797	1797	1797	1797	11
337	20240110	132900	332919496	1797	1797	1797	1797	1
338	20240110	132800	332917699	1794	1794	1794	1794	0
339	20240110	132700	332917699	1794	1797	1797	1794	211
340	20240110	132600	332539162	1794	1796	1796	1794	48
341	20240110	132500	332453047	1798	1798	1798	1798	0
342	20240110	132400	332453047	1798	1798	1798	1798	0
343	20240110	132300	332453047	1798	1798	1798	1798	20
344	20240110	132200	332417087	1799	1799	1799	1799	0
345	20240110	132100	332417087	1799	1797	1799	1797	2
346	20240110	132000	332413491	1797	1795	1797	1795	100
347	20240110	131900	332233983	1795	1795	1795	1795	4
348	20240110	131800	332226803	1791	1791	1791	1791	0
349	20240110	131700	332226803	1791	1791	1791	1791	0
350	20240110	131600	332226803	1791	1791	1791	1791	1000
351	20240110	131500	330435803	1791	1793	1793	1791	648
352	20240110	131400	329274735	1793	1790	1793	1790	600
353	20240110	131300	328200435	1790	1793	1793	1790	5452
354	20240110	131200	318434336	1793	1793	1793	1793	1602
355	20240110	131100	315561950	1792	1792	1793	1792	7
356	20240110	131000	315549401	1793	1792	1793	1792	2003
357	20240110	130900	311960020	1792	1792	1792	1792	300
358	20240110	130800	311422420	1792	1792	1792	1792	122
359	20240110	130700	311203796	1792	1793	1793	1792	12473
360	20240110	130600	288847709	1794	1794	1794	1794	1572
361	20240110	130500	286027541	1795	1795	1795	1795	2
362	20240110	130400	286023951	1795	1795	1795	1795	0
363	20240110	130300	286023951	1795	1795	1795	1795	286
364	20240110	130200	285510581	1798	1798	1798	1798	10
365	20240110	130100	285492601	1794	1794	1794	1794	0
366	20240110	130000	285492601	1794	1794	1794	1794	0
367	20240110	125900	285492601	1794	1794	1794	1794	0
368	20240110	125800	285492601	1794	1794	1794	1794	900
369	20240110	125700	283878001	1794	1794	1794	1794	1
370	20240110	125600	283876207	1798	1798	1798	1798	100
371	20240110	125500	283696407	1792	1792	1792	1792	0
372	20240110	125400	283696407	1792	1793	1793	1792	2049
373	20240110	125300	280023491	1793	1793	1793	1793	7085
374	20240110	125200	267320086	1793	1793	1793	1793	2158
375	20240110	125100	263450792	1794	1794	1794	1794	1448
376	20240110	125000	260853080	1796	1795	1796	1795	1811
377	20240110	124900	257602333	1796	1796	1796	1796	0
378	20240110	124800	257602333	1796	1796	1796	1796	0
379	20240110	124700	257602333	1796	1796	1796	1796	0
380	20240110	124600	257602333	1796	1796	1796	1796	1560
381	20240110	124500	254800573	1797	1797	1797	1797	350
382	20240110	124400	254171623	1797	1797	1797	1797	0
383	20240110	124300	254171623	1797	1797	1797	1797	100
384	20240110	124200	253991923	1797	1797	1797	1797	193
385	20240110	124100	253645102	1799	1799	1799	1799	243
386	20240110	124000	253207945	1797	1797	1797	1797	10
387	20240110	123900	253189975	1796	1796	1796	1796	898
388	20240110	123800	251577167	1797	1797	1797	1797	432
389	20240110	123700	250800863	1797	1797	1797	1797	203
390	20240110	123600	250436072	1797	1797	1797	1797	250
391	20240110	123500	249986822	1797	1797	1797	1797	0
392	20240110	123400	249986822	1797	1797	1797	1797	0
393	20240110	123300	249986822	1797	1797	1797	1797	0
394	20240110	123200	249986822	1797	1799	1799	1797	405
395	20240110	123100	249258667	1800	1800	1800	1800	0
396	20240110	123000	249258667	1800	1800	1800	1800	1
397	20240110	122900	249256867	1796	1796	1796	1796	2
398	20240110	122800	249253275	1798	1798	1798	1798	500
399	20240110	122700	248354275	1796	1796	1796	1796	2000
400	20240110	122600	244762275	1796	1796	1796	1796	0
401	20240110	122500	244762275	1796	1796	1796	1796	0
402	20240110	122400	244762275	1796	1796	1796	1796	0
403	20240110	122300	244762275	1796	1796	1796	1796	0
404	20240110	122200	244762275	1796	1796	1796	1796	49
405	20240110	122100	244674271	1800	1800	1800	1800	2
406	20240110	122000	244670671	1800	1800	1800	1800	0
407	20240110	121900	244670671	1800	1800	1800	1800	0
408	20240110	121800	244670671	1800	1800	1800	1800	0
409	20240110	121700	244670671	1800	1800	1800	1800	0
410	20240110	121600	244670671	1800	1800	1800	1800	0
411	20240110	121500	244670671	1800	1800	1800	1800	4
412	20240110	121400	244663471	1795	1799	1799	1795	4000
413	20240110	121300	237481469	1800	1801	1801	1800	2
414	20240110	121200	237477868	1799	1799	1799	1799	0
415	20240110	121100	237477868	1799	1799	1799	1799	1100
416	20240110	121000	235498968	1797	1797	1797	1797	0
417	20240110	120900	235498968	1797	1801	1801	1797	807
418	20240110	120800	234048564	1801	1800	1801	1800	502
419	20240110	120700	233144465	1800	1800	1800	1800	0
420	20240110	120600	233144465	1800	1800	1800	1800	0
421	20240110	120500	233144465	1800	1800	1800	1800	0
422	20240110	120400	233144465	1800	1800	1800	1800	101
423	20240110	120300	232962665	1797	1797	1797	1797	415
424	20240110	120200	232216910	1800	1800	1800	1800	0
425	20240110	120100	232216910	1800	1800	1800	1800	100
426	20240110	120000	232036910	1800	1799	1800	1799	2284
427	20240110	115900	227927716	1798	1798	1798	1798	0
428	20240110	115800	227927716	1798	1798	1798	1798	500
429	20240110	115700	227028716	1795	1795	1795	1795	1749
430	20240110	115600	223889261	1801	1801	1801	1801	0
431	20240110	115500	223889261	1801	1801	1801	1801	0
432	20240110	115400	223889261	1801	1801	1801	1801	1
433	20240110	115300	223887460	1795	1796	1796	1795	5000
434	20240110	115200	214910991	1802	1802	1802	1802	0
435	20240110	115100	214910991	1802	1802	1802	1802	1
436	20240110	115000	214909189	1796	1796	1796	1796	49
437	20240110	114900	214821185	1802	1802	1802	1802	1
438	20240110	114800	214819383	1801	1801	1801	1801	0
439	20240110	114700	214819383	1801	1801	1801	1801	1299
440	20240110	114600	212479884	1803	1803	1803	1803	10
441	20240110	114500	212461854	1804	1804	1804	1804	0
442	20240110	114400	212461854	1804	1804	1804	1804	0
443	20240110	114300	212461854	1804	1802	1804	1802	959
444	20240110	114200	210733734	1795	1795	1795	1795	0
445	20240110	114100	210733734	1795	1800	1800	1795	2000
446	20240110	114000	207143713	1795	1795	1795	1795	0
447	20240110	113900	207143713	1795	1795	1795	1795	900
448	20240110	113800	205528213	1802	1802	1802	1802	1
449	20240110	113700	205526411	1795	1795	1795	1795	1
450	20240110	113600	205524616	1802	1802	1802	1802	0
451	20240110	113500	205524616	1802	1802	1802	1802	0
452	20240110	113400	205524616	1802	1797	1802	1795	6180
453	20240110	113300	194424903	1797	1797	1797	1797	62
454	20240110	113200	194313489	1797	1802	1802	1797	2891
455	20240110	113100	189116267	1797	1797	1797	1797	200
456	20240110	113000	188756867	1797	1797	1797	1797	426
457	20240110	112900	187991345	1800	1800	1800	1800	0
458	20240110	112800	187991345	1800	1800	1800	1800	1000
459	20240110	112700	186191345	1797	1797	1797	1797	300
460	20240110	112600	185652245	1800	1798	1800	1798	500
461	20240110	112500	184752399	1798	1799	1800	1798	2923
462	20240110	112400	179493485	1798	1798	1798	1798	285
463	20240110	112300	178981055	1803	1803	1803	1803	1
464	20240110	112200	178979252	1798	1798	1798	1798	215
465	20240110	112100	178592682	1798	1798	1798	1798	0
466	20240110	112000	178592682	1798	1798	1798	1798	0
467	20240110	111900	178592682	1798	1798	1798	1798	0
468	20240110	111800	178592682	1798	1798	1798	1798	1408
469	20240110	111700	176061098	1804	1798	1804	1798	500
470	20240110	111600	175161876	1798	1795	1798	1795	901
471	20240110	111500	173544578	1795	1795	1795	1795	200
472	20240110	111400	173185578	1795	1795	1795	1795	0
473	20240110	111300	173185578	1795	1795	1795	1795	395
474	20240110	111200	172476553	1795	1796	1796	1795	635
475	20240110	111100	171336628	1795	1796	1796	1795	500
476	20240110	111000	170438858	1798	1798	1798	1798	30
477	20240110	110900	170384918	1798	1797	1800	1797	1345
478	20240110	110800	167965775	1797	1797	1797	1797	0
479	20240110	110700	167965775	1797	1797	1797	1797	2521
480	20240110	110600	163435538	1798	1799	1799	1798	503
481	20240110	110500	162531142	1798	1798	1799	1798	6
482	20240110	110400	162520353	1798	1799	1799	1798	6
483	20240110	110300	162509564	1798	1801	1801	1798	4
484	20240110	110200	162502366	1798	1799	1799	1797	109
485	20240110	110100	162306395	1798	1798	1798	1798	0
486	20240110	110000	162306395	1798	1799	1799	1798	57
487	20240110	105900	162203862	1801	1801	1801	1800	1721
488	20240110	105800	159105048	1802	1803	1803	1802	540
489	20240110	105700	158131963	1809	1809	1809	1809	0
490	20240110	105600	158131963	1809	1809	1809	1809	0
491	20240110	105500	158131963	1809	1806	1809	1806	5
492	20240110	105400	158122924	1811	1811	1812	1800	306
493	20240110	105300	157571331	1811	1810	1812	1810	25
494	20240110	105200	157526056	1811	1811	1811	1811	0
495	20240110	105100	157526056	1811	1809	1811	1809	4
496	20240110	105000	157518817	1810	1809	1812	1809	978
497	20240110	104900	155748760	1809	1809	1809	1809	2
498	20240110	104800	155745142	1809	1808	1809	1808	552
499	20240110	104700	154746664	1810	1810	1810	1810	50
500	20240110	104600	154656164	1810	1805	1810	1805	150
501	20240110	104500	154385409	1804	1808	1808	1804	500
502	20240110	104400	153483405	1809	1807	1809	1807	1715
503	20240110	104300	150382241	1807	1807	1807	1807	0
504	20240110	104200	150382241	1807	1804	1807	1804	1302
505	20240110	104100	148033428	1804	1804	1804	1804	1000
506	20240110	104000	146229428	1803	1803	1803	1803	0
507	20240110	103900	146229428	1803	1799	1803	1799	3502
508	20240110	103800	139919153	1799	1800	1800	1799	12
509	20240110	103700	139897554	1801	1801	1801	1795	5
510	20240110	103600	139888555	1803	1803	1803	1803	0
511	20240110	103500	139888555	1803	1803	1803	1803	0
512	20240110	103400	139888555	1803	1803	1803	1803	0
513	20240110	103300	139888555	1803	1798	1803	1798	1100
514	20240110	103200	137908673	1793	1795	1795	1793	55
515	20240110	103100	137809972	1795	1799	1799	1795	976
516	20240110	103000	136055095	1800	1800	1800	1800	12
517	20240110	102900	136033495	1799	1797	1799	1797	650
518	20240110	102800	134864715	1798	1800	1800	1798	253
519	20240110	102700	134409622	1800	1798	1800	1798	21
520	20240110	102600	134371825	1801	1797	1801	1797	10
521	20240110	102500	134353835	1796	1801	1801	1796	21
522	20240110	102400	134316019	1802	1802	1803	1789	3510
523	20240110	102300	128027409	1802	1791	1802	1789	1032
524	20240110	102200	126178859	1792	1795	1795	1789	507
525	20240110	102100	125271650	1794	1789	1794	1788	1229
526	20240110	102000	123073187	1788	1796	1796	1788	5000
527	20240110	101900	114121572	1797	1795	1797	1795	601
528	20240110	101800	113042077	1793	1793	1793	1793	550
529	20240110	101700	112055927	1794	1795	1795	1794	622
530	20240110	101600	110939767	1796	1796	1796	1796	1020
531	20240110	101500	109107847	1796	1796	1796	1796	2
532	20240110	101400	109104255	1796	1798	1798	1796	62
533	20240110	101300	108992897	1796	1799	1799	1796	271
534	20240110	101200	108505858	1799	1799	1799	1799	0
535	20240110	101100	108505858	1799	1800	1800	1799	103
536	20240110	101000	108320532	1799	1798	1799	1798	301
537	20240110	100900	107779333	1798	1797	1798	1796	1505
538	20240110	100800	105073347	1796	1797	1798	1796	1295
539	20240110	100700	102746513	1798	1801	1806	1798	229
540	20240110	100600	102334714	1799	1802	1807	1799	1657
541	20240110	100500	99353263	1802	1801	1802	1801	11
542	20240110	100400	99333442	1801	1801	1801	1801	222
543	20240110	100300	98933620	1804	1801	1804	1801	4026
544	20240110	100200	91682788	1802	1805	1807	1802	499
545	20240110	100100	90783499	1808	1804	1808	1804	407
546	20240110	100000	90048043	1804	1805	1805	1804	192
547	20240110	095900	89701660	1809	1809	1809	1809	0
548	20240110	095800	89701660	1809	1809	1809	1809	0
549	20240110	095700	89701660	1809	1809	1809	1809	0
550	20240110	095600	89701660	1809	1809	1809	1809	1
551	20240110	095500	89699851	1803	1809	1809	1803	32
552	20240110	095400	89642149	1803	1803	1803	1803	0
553	20240110	095300	89642149	1803	1805	1805	1803	1809
554	20240110	095200	86379522	1805	1807	1807	1805	3073
555	20240110	095100	80830438	1809	1809	1809	1809	1312
556	20240110	095000	78457030	1810	1810	1810	1810	1
557	20240110	094900	78455220	1810	1810	1810	1810	0
558	20240110	094800	78455220	1810	1810	1810	1810	0
559	20240110	094700	78455220	1810	1810	1810	1810	0
560	20240110	094600	78455220	1810	1810	1810	1810	0
561	20240110	094500	78455220	1810	1810	1810	1810	53
562	20240110	094400	78359290	1810	1810	1810	1810	12
563	20240110	094300	78337570	1810	1804	1810	1804	143
564	20240110	094200	78079592	1809	1807	1809	1804	693
565	20240110	094100	76827582	1806	1804	1806	1804	7
566	20240110	094000	76814952	1803	1801	1803	1801	1369
567	20240110	093900	74347835	1800	1799	1800	1799	1323
568	20240110	093800	71966758	1799	1799	1799	1799	10
569	20240110	093700	71948768	1799	1799	1799	1799	19
570	20240110	093600	71914587	1799	1799	1799	1799	412
571	20240110	093500	71173399	1799	1792	1799	1792	3163
572	20240110	093400	65504512	1792	1792	1792	1790	39
573	20240110	093300	65434685	1791	1793	1793	1790	180
574	20240110	093200	65112264	1790	1792	1793	1790	3418
575	20240110	093100	58993753	1793	1793	1793	1791	1081
576	20240110	093000	57057598	1793	1793	1794	1792	2369
577	20240110	092900	52812272	1792	1795	1795	1792	4517
578	20240110	092800	44708126	1798	1798	1798	1795	1581
579	20240110	092700	41869270	1800	1800	1800	1800	4
580	20240110	092600	41862070	1800	1800	1800	1800	6
581	20240110	092500	41851270	1800	1800	1800	1800	1
582	20240110	092400	41849470	1799	1799	1799	1799	3
583	20240110	092300	41844073	1799	1795	1799	1795	1494
584	20240110	092200	39158339	1795	1795	1795	1795	607
585	20240110	092100	38068774	1799	1795	1799	1795	163
586	20240110	092000	37776179	1795	1795	1795	1795	1069
587	20240110	091900	35857324	1795	1798	1798	1795	221
588	20240110	091800	35460566	1803	1796	1803	1796	406
589	20240110	091700	34731363	1796	1800	1800	1796	1129
590	20240110	091600	32702578	1801	1804	1804	1801	4
591	20240110	091500	32695368	1801	1802	1802	1801	3
592	20240110	091400	32689964	1806	1805	1806	1805	165
593	20240110	091300	32392006	1806	1806	1806	1806	10
594	20240110	091200	32373946	1809	1810	1810	1793	5105
595	20240110	091100	23211778	1816	1816	1816	1816	0
596	20240110	091000	23211778	1816	1796	1818	1796	627
597	20240110	090900	22073484	1794	1797	1797	1794	600
598	20240110	090800	20996480	1792	1815	1826	1792	5636
599	20240110	090700	10850145	1829	1829	1829	1829	0
600	20240110	090600	10850145	1829	1828	1829	1828	111
601	20240110	090500	10647136	1815	1815	1815	1815	0
602	20240110	090400	10647136	1815	1814	1815	1814	1040
603	20240110	090300	8760496	1814	1814	1814	1814	0
604	20240110	090200	8760496	1814	1814	1814	1814	10
605	20240110	090100	8742356	1814	1814	1814	1814	0
606	20240110	090000	8742356	1814	1798	1814	1798	4862