KissMeData/000180/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183000	89240591	1860	1860	1860	1860	1214
3	20240118	182900	89240591	1860	1860	1860	1860	0
4	20240118	182800	89240591	1860	1860	1860	1860	0
5	20240118	182700	89240591	1860	1860	1860	1860	0
6	20240118	182600	89240591	1860	1860	1860	1860	0
7	20240118	182500	89240591	1860	1860	1860	1860	0
8	20240118	182400	89240591	1860	1860	1860	1860	0
9	20240118	182300	89240591	1860	1860	1860	1860	0
10	20240118	182200	89240591	1860	1860	1860	1860	0
11	20240118	182100	89240591	1860	1860	1860	1860	0
12	20240118	182000	89240591	1860	1860	1860	1860	0
13	20240118	181900	89240591	1860	1860	1860	1860	0
14	20240118	181800	89240591	1860	1860	1860	1860	0
15	20240118	181700	89240591	1860	1860	1860	1860	0
16	20240118	181600	89240591	1860	1860	1860	1860	0
17	20240118	181500	89240591	1860	1860	1860	1860	0
18	20240118	181400	89240591	1860	1860	1860	1860	0
19	20240118	181300	89240591	1860	1860	1860	1860	0
20	20240118	181200	89240591	1860	1860	1860	1860	0
21	20240118	181100	89240591	1860	1860	1860	1860	0
22	20240118	181000	89240591	1860	1860	1860	1860	0
23	20240118	180900	89240591	1860	1860	1860	1860	0
24	20240118	180800	89240591	1860	1860	1860	1860	0
25	20240118	180700	89240591	1860	1860	1860	1860	0
26	20240118	180600	89240591	1860	1860	1860	1860	0
27	20240118	180500	89240591	1860	1860	1860	1860	0
28	20240118	180400	89240591	1860	1860	1860	1860	0
29	20240118	180300	89240591	1860	1860	1860	1860	0
30	20240118	180200	89240591	1860	1860	1860	1860	0
31	20240118	180100	89240591	1860	1860	1860	1860	0
32	20240118	180000	89240591	1860	1860	1860	1860	1214
33	20240118	175900	89240591	1860	1860	1860	1860	0
34	20240118	175800	89240591	1860	1860	1860	1860	0
35	20240118	175700	89240591	1860	1860	1860	1860	0
36	20240118	175600	89240591	1860	1860	1860	1860	0
37	20240118	175500	89240591	1860	1860	1860	1860	0
38	20240118	175400	89240591	1860	1860	1860	1860	0
39	20240118	175300	89240591	1860	1860	1860	1860	0
40	20240118	175200	89240591	1860	1860	1860	1860	0
41	20240118	175100	89240591	1860	1860	1860	1860	0
42	20240118	175000	89240591	1860	1860	1860	1860	0
43	20240118	174900	89240591	1860	1860	1860	1860	0
44	20240118	174800	89240591	1860	1860	1860	1860	0
45	20240118	174700	89240591	1860	1860	1860	1860	0
46	20240118	174600	89240591	1860	1860	1860	1860	0
47	20240118	174500	89240591	1860	1860	1860	1860	0
48	20240118	174400	89240591	1860	1860	1860	1860	0
49	20240118	174300	89240591	1860	1860	1860	1860	0
50	20240118	174200	89240591	1860	1860	1860	1860	0
51	20240118	174100	89240591	1860	1860	1860	1860	0
52	20240118	174000	89240591	1860	1860	1860	1860	0
53	20240118	173900	89240591	1860	1860	1860	1860	0
54	20240118	173800	89240591	1860	1860	1860	1860	0
55	20240118	173700	89240591	1860	1860	1860	1860	0
56	20240118	173600	89240591	1860	1860	1860	1860	0
57	20240118	173500	89240591	1860	1860	1860	1860	0
58	20240118	173400	89240591	1860	1860	1860	1860	0
59	20240118	173300	89240591	1860	1860	1860	1860	0
60	20240118	173200	89240591	1860	1860	1860	1860	0
61	20240118	173100	89240591	1860	1860	1860	1860	0
62	20240118	173000	89240591	1860	1860	1860	1860	1214
63	20240118	172900	89240591	1860	1860	1860	1860	0
64	20240118	172800	89240591	1860	1860	1860	1860	0
65	20240118	172700	89240591	1860	1860	1860	1860	0
66	20240118	172600	89240591	1860	1860	1860	1860	0
67	20240118	172500	89240591	1860	1860	1860	1860	0
68	20240118	172400	89240591	1860	1860	1860	1860	0
69	20240118	172300	89240591	1860	1860	1860	1860	0
70	20240118	172200	89240591	1860	1860	1860	1860	0
71	20240118	172100	89240591	1860	1860	1860	1860	0
72	20240118	172000	89240591	1860	1860	1860	1860	0
73	20240118	171900	89240591	1860	1860	1860	1860	0
74	20240118	171800	89240591	1860	1860	1860	1860	0
75	20240118	171700	89240591	1860	1860	1860	1860	0
76	20240118	171600	89240591	1860	1860	1860	1860	0
77	20240118	171500	89240591	1860	1860	1860	1860	0
78	20240118	171400	89240591	1860	1860	1860	1860	0
79	20240118	171300	89240591	1860	1860	1860	1860	0
80	20240118	171200	89240591	1860	1860	1860	1860	0
81	20240118	171100	89240591	1860	1860	1860	1860	0
82	20240118	171000	89240591	1860	1860	1860	1860	0
83	20240118	170900	89240591	1860	1860	1860	1860	0
84	20240118	170800	89240591	1860	1860	1860	1860	0
85	20240118	170700	89240591	1860	1860	1860	1860	0
86	20240118	170600	89240591	1860	1860	1860	1860	0
87	20240118	170500	89240591	1860	1860	1860	1860	0
88	20240118	170400	89240591	1860	1860	1860	1860	0
89	20240118	170300	89240591	1860	1860	1860	1860	0
90	20240118	170200	89240591	1860	1860	1860	1860	0
91	20240118	170100	89240591	1860	1860	1860	1860	0
92	20240118	170000	89240591	1860	1860	1860	1860	1214
93	20240118	165900	89240591	1860	1860	1860	1860	0
94	20240118	165800	89240591	1860	1860	1860	1860	0
95	20240118	165700	89240591	1860	1860	1860	1860	0
96	20240118	165600	89240591	1860	1860	1860	1860	0
97	20240118	165500	89240591	1860	1860	1860	1860	0
98	20240118	165400	89240591	1860	1860	1860	1860	0
99	20240118	165300	89240591	1860	1860	1860	1860	0
100	20240118	165200	89240591	1860	1860	1860	1860	0
101	20240118	165100	89240591	1860	1860	1860	1860	0
102	20240118	165000	89240591	1860	1860	1860	1860	0
103	20240118	164900	89240591	1860	1860	1860	1860	0
104	20240118	164800	89240591	1860	1860	1860	1860	0
105	20240118	164700	89240591	1860	1860	1860	1860	0
106	20240118	164600	89240591	1860	1860	1860	1860	0
107	20240118	164500	89240591	1860	1860	1860	1860	0
108	20240118	164400	89240591	1860	1860	1860	1860	0
109	20240118	164300	89240591	1860	1860	1860	1860	0
110	20240118	164200	89240591	1860	1860	1860	1860	0
111	20240118	164100	89240591	1860	1860	1860	1860	0
112	20240118	164000	89240591	1860	1860	1860	1860	0
113	20240118	163900	89240591	1860	1860	1860	1860	0
114	20240118	163800	89240591	1860	1860	1860	1860	0
115	20240118	163700	89240591	1860	1860	1860	1860	0
116	20240118	163600	89240591	1860	1860	1860	1860	0
117	20240118	163500	89240591	1860	1860	1860	1860	0
118	20240118	163400	89240591	1860	1860	1860	1860	0
119	20240118	163300	89240591	1860	1860	1860	1860	0
120	20240118	163200	89240591	1860	1860	1860	1860	0
121	20240118	163100	89240591	1860	1860	1860	1860	0
122	20240118	163000	89240591	1860	1860	1860	1860	1214
123	20240118	162900	89240591	1860	1860	1860	1860	0
124	20240118	162800	89240591	1860	1860	1860	1860	0
125	20240118	162700	89240591	1860	1860	1860	1860	0
126	20240118	162600	89240591	1860	1860	1860	1860	0
127	20240118	162500	89240591	1860	1860	1860	1860	0
128	20240118	162400	89240591	1860	1860	1860	1860	0
129	20240118	162300	89240591	1860	1860	1860	1860	0
130	20240118	162200	89240591	1860	1860	1860	1860	0
131	20240118	162100	89240591	1860	1860	1860	1860	0
132	20240118	162000	89240591	1860	1860	1860	1860	0
133	20240118	161900	89240591	1860	1860	1860	1860	0
134	20240118	161800	89240591	1860	1860	1860	1860	0
135	20240118	161700	89240591	1860	1860	1860	1860	0
136	20240118	161600	89240591	1860	1860	1860	1860	0
137	20240118	161500	89240591	1860	1860	1860	1860	0
138	20240118	161400	89240591	1860	1860	1860	1860	0
139	20240118	161300	89240591	1860	1860	1860	1860	0
140	20240118	161200	89240591	1860	1860	1860	1860	0
141	20240118	161100	89240591	1860	1860	1860	1860	0
142	20240118	161000	89240591	1860	1860	1860	1860	0
143	20240118	160900	89240591	1860	1860	1860	1860	0
144	20240118	160800	89240591	1860	1860	1860	1860	0
145	20240118	160700	89240591	1860	1860	1860	1860	0
146	20240118	160600	89240591	1860	1860	1860	1860	0
147	20240118	160500	89240591	1860	1860	1860	1860	0
148	20240118	160400	89240591	1860	1860	1860	1860	0
149	20240118	160300	89240591	1860	1860	1860	1860	0
150	20240118	160200	89240591	1860	1860	1860	1860	0
151	20240118	160100	89240591	1860	1860	1860	1860	0
152	20240118	160000	89240591	1860	1860	1860	1860	1214
153	20240118	155900	89240591	1860	1860	1860	1860	0
154	20240118	155800	89240591	1860	1860	1860	1860	0
155	20240118	155700	89240591	1860	1860	1860	1860	0
156	20240118	155600	89240591	1860	1860	1860	1860	0
157	20240118	155500	89240591	1860	1860	1860	1860	0
158	20240118	155400	89240591	1860	1860	1860	1860	0
159	20240118	155300	89240591	1860	1860	1860	1860	0
160	20240118	155200	89240591	1860	1860	1860	1860	0
161	20240118	155100	89240591	1860	1860	1860	1860	0
162	20240118	155000	89240591	1860	1860	1860	1860	0
163	20240118	154900	89240591	1860	1860	1860	1860	0
164	20240118	154800	89240591	1860	1860	1860	1860	0
165	20240118	154700	89240591	1860	1860	1860	1860	0
166	20240118	154600	89240591	1860	1860	1860	1860	0
167	20240118	154500	89240591	1860	1860	1860	1860	0
168	20240118	154400	89240591	1860	1860	1860	1860	0
169	20240118	154300	89240591	1860	1860	1860	1860	0
170	20240118	154200	89240591	1860	1860	1860	1860	0
171	20240118	154100	89240591	1860	1860	1860	1860	0
172	20240118	154000	89240591	1860	1860	1860	1860	0
173	20240118	153900	89240591	1860	1860	1860	1860	0
174	20240118	153800	89240591	1860	1860	1860	1860	0
175	20240118	153700	89240591	1860	1860	1860	1860	0
176	20240118	153600	89240591	1860	1860	1860	1860	0
177	20240118	153500	89240591	1860	1860	1860	1860	0
178	20240118	153400	89240591	1860	1860	1860	1860	0
179	20240118	153300	89240591	1860	1860	1860	1860	0
180	20240118	153200	89240591	1860	1860	1860	1860	0
181	20240118	153100	89240591	1860	1860	1860	1860	0
182	20240118	153000	89240591	1860	1860	1860	1860	2428
183	20240118	152900	86982551	1860	1860	1860	1860	0
184	20240118	152800	86982551	1860	1860	1860	1860	0
185	20240118	152700	86982551	1860	1860	1860	1860	0
186	20240118	152600	86982551	1860	1860	1860	1860	0
187	20240118	152500	86982551	1860	1860	1860	1860	0
188	20240118	152400	86982551	1860	1860	1860	1860	0
189	20240118	152300	86982551	1860	1860	1860	1860	0
190	20240118	152200	86982551	1860	1860	1860	1860	0
191	20240118	152100	86982551	1860	1860	1860	1860	0
192	20240118	152000	86982551	1860	1860	1860	1860	0
193	20240118	151900	86982551	1860	1860	1860	1860	0
194	20240118	151800	86982551	1860	1860	1860	1855	1889
195	20240118	151700	83470381	1860	1859	1860	1859	25
196	20240118	151600	83423904	1859	1859	1859	1859	0
197	20240118	151500	83423904	1859	1859	1859	1859	0
198	20240118	151400	83423904	1859	1859	1859	1859	0
199	20240118	151300	83423904	1859	1859	1859	1859	0
200	20240118	151200	83423904	1859	1859	1859	1859	0
201	20240118	151100	83423904	1859	1859	1859	1859	0
202	20240118	151000	83423904	1859	1859	1859	1859	2
203	20240118	150900	83420186	1859	1859	1859	1859	1
204	20240118	150800	83418327	1854	1854	1854	1854	0
205	20240118	150700	83418327	1854	1854	1854	1854	0
206	20240118	150600	83418327	1854	1854	1854	1854	0
207	20240118	150500	83418327	1854	1854	1854	1854	0
208	20240118	150400	83418327	1854	1854	1854	1854	1
209	20240118	150300	83416473	1860	1860	1860	1860	200
210	20240118	150200	83044473	1860	1857	1860	1857	600
211	20240118	150100	81930264	1859	1859	1859	1859	0
212	20240118	150000	81930264	1859	1859	1859	1859	0
213	20240118	145900	81930264	1859	1859	1859	1859	0
214	20240118	145800	81930264	1859	1859	1859	1859	0
215	20240118	145700	81930264	1859	1859	1859	1859	0
216	20240118	145600	81930264	1859	1859	1859	1859	422
217	20240118	145500	81145766	1859	1859	1859	1859	0
218	20240118	145400	81145766	1859	1859	1859	1859	10
219	20240118	145300	81127176	1859	1859	1859	1859	3
220	20240118	145200	81121599	1855	1855	1855	1855	0
221	20240118	145100	81121599	1855	1855	1855	1855	1
222	20240118	145000	81119744	1856	1856	1856	1856	0
223	20240118	144900	81119744	1856	1856	1856	1856	0
224	20240118	144800	81119744	1856	1856	1856	1856	0
225	20240118	144700	81119744	1856	1856	1856	1856	1
226	20240118	144600	81117888	1856	1856	1856	1856	0
227	20240118	144500	81117888	1856	1856	1856	1856	0
228	20240118	144400	81117888	1856	1856	1856	1856	0
229	20240118	144300	81117888	1856	1856	1856	1856	0
230	20240118	144200	81117888	1856	1856	1856	1856	0
231	20240118	144100	81117888	1856	1856	1856	1856	1
232	20240118	144000	81116032	1860	1860	1860	1860	0
233	20240118	143900	81116032	1860	1860	1860	1860	0
234	20240118	143800	81116032	1860	1860	1860	1860	0
235	20240118	143700	81116032	1860	1860	1860	1860	0
236	20240118	143600	81116032	1860	1860	1860	1860	0
237	20240118	143500	81116032	1860	1860	1860	1860	0
238	20240118	143400	81116032	1860	1860	1860	1860	0
239	20240118	143300	81116032	1860	1860	1860	1860	0
240	20240118	143200	81116032	1860	1860	1860	1860	0
241	20240118	143100	81116032	1860	1860	1860	1860	0
242	20240118	143000	81116032	1860	1860	1860	1860	0
243	20240118	142900	81116032	1860	1860	1860	1860	0
244	20240118	142800	81116032	1860	1860	1860	1860	0
245	20240118	142700	81116032	1860	1860	1860	1860	0
246	20240118	142600	81116032	1860	1860	1860	1860	0
247	20240118	142500	81116032	1860	1860	1860	1860	0
248	20240118	142400	81116032	1860	1860	1860	1860	0
249	20240118	142300	81116032	1860	1860	1860	1860	2
250	20240118	142200	81112312	1862	1862	1862	1862	0
251	20240118	142100	81112312	1862	1862	1862	1862	0
252	20240118	142000	81112312	1862	1862	1862	1862	1
253	20240118	141900	81110450	1853	1853	1853	1853	0
254	20240118	141800	81110450	1853	1853	1853	1853	0
255	20240118	141700	81110450	1853	1853	1853	1853	0
256	20240118	141600	81110450	1853	1853	1853	1853	1183
257	20240118	141500	78918351	1845	1845	1845	1845	0
258	20240118	141400	78918351	1845	1845	1845	1845	0
259	20240118	141300	78918351	1845	1846	1846	1845	58
260	20240118	141200	78811340	1845	1845	1845	1845	0
261	20240118	141100	78811340	1845	1845	1845	1845	0
262	20240118	141000	78811340	1845	1845	1845	1845	0
263	20240118	140900	78811340	1845	1844	1845	1844	976
264	20240118	140800	77011076	1844	1850	1850	1844	1045
265	20240118	140700	75084014	1855	1855	1855	1855	0
266	20240118	140600	75084014	1855	1855	1855	1855	0
267	20240118	140500	75084014	1855	1855	1855	1855	0
268	20240118	140400	75084014	1855	1855	1855	1855	0
269	20240118	140300	75084014	1855	1855	1855	1855	0
270	20240118	140200	75084014	1855	1855	1855	1855	0
271	20240118	140100	75084014	1855	1855	1855	1855	0
272	20240118	140000	75084014	1855	1855	1855	1855	0
273	20240118	135900	75084014	1855	1855	1855	1855	0
274	20240118	135800	75084014	1855	1855	1855	1855	0
275	20240118	135700	75084014	1855	1855	1855	1855	2
276	20240118	135600	75080304	1849	1849	1849	1849	84
277	20240118	135500	74924988	1858	1849	1858	1849	14
278	20240118	135400	74899066	1849	1849	1849	1849	10
279	20240118	135300	74880576	1850	1852	1852	1850	5272
280	20240118	135200	65126846	1853	1853	1853	1853	0
281	20240118	135100	65126846	1853	1853	1853	1853	0
282	20240118	135000	65126846	1853	1854	1854	1853	201
283	20240118	134900	64754357	1855	1855	1855	1855	500
284	20240118	134800	63826857	1861	1861	1861	1861	0
285	20240118	134700	63826857	1861	1861	1861	1861	3
286	20240118	134600	63821274	1854	1854	1854	1854	0
287	20240118	134500	63821274	1854	1854	1854	1854	138
288	20240118	134400	63565422	1855	1855	1855	1855	0
289	20240118	134300	63565422	1855	1855	1855	1855	0
290	20240118	134200	63565422	1855	1855	1855	1855	0
291	20240118	134100	63565422	1855	1855	1855	1855	5
292	20240118	134000	63556147	1861	1861	1861	1861	0
293	20240118	133900	63556147	1861	1861	1861	1861	2
294	20240118	133800	63552425	1855	1856	1856	1855	600
295	20240118	133700	62439027	1856	1856	1856	1856	200
296	20240118	133600	62067827	1863	1863	1863	1863	0
297	20240118	133500	62067827	1863	1863	1863	1863	0
298	20240118	133400	62067827	1863	1863	1863	1863	0
299	20240118	133300	62067827	1863	1863	1863	1863	0
300	20240118	133200	62067827	1863	1863	1863	1863	0
301	20240118	133100	62067827	1863	1863	1863	1863	0
302	20240118	133000	62067827	1863	1863	1863	1863	0
303	20240118	132900	62067827	1863	1863	1863	1863	0
304	20240118	132800	62067827	1863	1863	1863	1863	0
305	20240118	132700	62067827	1863	1863	1863	1863	0
306	20240118	132600	62067827	1863	1863	1863	1863	0
307	20240118	132500	62067827	1863	1863	1863	1863	0
308	20240118	132400	62067827	1863	1863	1863	1863	0
309	20240118	132300	62067827	1863	1863	1863	1863	0
310	20240118	132200	62067827	1863	1863	1863	1863	0
311	20240118	132100	62067827	1863	1863	1863	1863	0
312	20240118	132000	62067827	1863	1863	1863	1863	0
313	20240118	131900	62067827	1863	1863	1863	1863	0
314	20240118	131800	62067827	1863	1863	1863	1863	0
315	20240118	131700	62067827	1863	1863	1863	1863	0
316	20240118	131600	62067827	1863	1863	1863	1863	0
317	20240118	131500	62067827	1863	1863	1863	1863	0
318	20240118	131400	62067827	1863	1863	1863	1863	0
319	20240118	131300	62067827	1863	1863	1863	1863	0
320	20240118	131200	62067827	1863	1863	1863	1863	0
321	20240118	131100	62067827	1863	1863	1863	1863	0
322	20240118	131000	62067827	1863	1863	1863	1863	0
323	20240118	130900	62067827	1863	1863	1863	1863	0
324	20240118	130800	62067827	1863	1863	1863	1863	0
325	20240118	130700	62067827	1863	1863	1863	1863	0
326	20240118	130600	62067827	1863	1863	1863	1863	0
327	20240118	130500	62067827	1863	1863	1863	1863	1
328	20240118	130400	62065964	1856	1856	1856	1856	0
329	20240118	130300	62065964	1856	1856	1856	1856	0
330	20240118	130200	62065964	1856	1856	1856	1856	0
331	20240118	130100	62065964	1856	1856	1856	1856	1
332	20240118	130000	62064108	1863	1858	1863	1858	696
333	20240118	125900	60770930	1858	1858	1858	1858	0
334	20240118	125800	60770930	1858	1858	1858	1858	0
335	20240118	125700	60770930	1858	1858	1858	1858	0
336	20240118	125600	60770930	1858	1858	1858	1858	0
337	20240118	125500	60770930	1858	1858	1858	1858	3
338	20240118	125400	60765356	1858	1858	1858	1858	0
339	20240118	125300	60765356	1858	1858	1858	1858	0
340	20240118	125200	60765356	1858	1858	1858	1858	0
341	20240118	125100	60765356	1858	1858	1858	1858	50
342	20240118	125000	60672456	1858	1858	1858	1858	0
343	20240118	124900	60672456	1858	1858	1858	1858	0
344	20240118	124800	60672456	1858	1858	1858	1858	0
345	20240118	124700	60672456	1858	1858	1858	1858	0
346	20240118	124600	60672456	1858	1858	1858	1858	0
347	20240118	124500	60672456	1858	1857	1858	1857	49
348	20240118	124400	60581443	1857	1857	1857	1857	31
349	20240118	124300	60523876	1858	1858	1858	1858	28
350	20240118	124200	60471852	1858	1858	1858	1858	0
351	20240118	124100	60471852	1858	1858	1858	1858	0
352	20240118	124000	60471852	1858	1858	1858	1858	0
353	20240118	123900	60471852	1858	1858	1858	1858	0
354	20240118	123800	60471852	1858	1858	1858	1858	0
355	20240118	123700	60471852	1858	1858	1858	1858	0
356	20240118	123600	60471852	1858	1859	1859	1858	100
357	20240118	123500	60286045	1860	1860	1860	1860	53
358	20240118	123400	60187465	1860	1860	1860	1860	0
359	20240118	123300	60187465	1860	1860	1860	1860	10
360	20240118	123200	60168865	1860	1860	1860	1860	191
361	20240118	123100	59813605	1860	1860	1860	1860	0
362	20240118	123000	59813605	1860	1860	1860	1860	24
363	20240118	122900	59768965	1860	1860	1860	1860	25
364	20240118	122800	59722465	1860	1860	1860	1860	59
365	20240118	122700	59612725	1860	1860	1860	1860	5
366	20240118	122600	59603425	1861	1861	1861	1861	5
367	20240118	122500	59594120	1862	1862	1862	1862	0
368	20240118	122400	59594120	1862	1862	1862	1862	2
369	20240118	122300	59590396	1862	1862	1862	1862	0
370	20240118	122200	59590396	1862	1862	1862	1862	1
371	20240118	122100	59588534	1863	1863	1863	1863	0
372	20240118	122000	59588534	1863	1863	1863	1863	0
373	20240118	121900	59588534	1863	1863	1863	1863	0
374	20240118	121800	59588534	1863	1863	1863	1863	0
375	20240118	121700	59588534	1863	1863	1863	1863	0
376	20240118	121600	59588534	1863	1863	1863	1863	0
377	20240118	121500	59588534	1863	1863	1863	1863	0
378	20240118	121400	59588534	1863	1863	1863	1863	0
379	20240118	121300	59588534	1863	1863	1863	1863	0
380	20240118	121200	59588534	1863	1863	1863	1863	0
381	20240118	121100	59588534	1863	1863	1863	1863	0
382	20240118	121000	59588534	1863	1863	1863	1863	0
383	20240118	120900	59588534	1863	1863	1863	1863	0
384	20240118	120800	59588534	1863	1863	1863	1863	0
385	20240118	120700	59588534	1863	1863	1863	1863	0
386	20240118	120600	59588534	1863	1862	1863	1862	102
387	20240118	120500	59398608	1862	1862	1862	1862	90
388	20240118	120400	59231028	1861	1861	1861	1861	0
389	20240118	120300	59231028	1861	1861	1861	1861	0
390	20240118	120200	59231028	1861	1861	1861	1861	0
391	20240118	120100	59231028	1861	1861	1861	1861	0
392	20240118	120000	59231028	1861	1861	1861	1861	0
393	20240118	115900	59231028	1861	1861	1861	1861	0
394	20240118	115800	59231028	1861	1861	1861	1861	0
395	20240118	115700	59231028	1861	1861	1861	1861	0
396	20240118	115600	59231028	1861	1861	1861	1861	4
397	20240118	115500	59223584	1861	1861	1861	1861	10
398	20240118	115400	59204974	1861	1861	1861	1861	0
399	20240118	115300	59204974	1861	1861	1861	1861	0
400	20240118	115200	59204974	1861	1861	1861	1861	0
401	20240118	115100	59204974	1861	1861	1861	1861	0
402	20240118	115000	59204974	1861	1861	1861	1861	0
403	20240118	114900	59204974	1861	1861	1861	1861	4
404	20240118	114800	59197530	1861	1861	1861	1861	10
405	20240118	114700	59178920	1861	1861	1861	1861	0
406	20240118	114600	59178920	1861	1861	1861	1861	0
407	20240118	114500	59178920	1861	1861	1861	1861	0
408	20240118	114400	59178920	1861	1861	1861	1861	15
409	20240118	114300	59151005	1862	1862	1862	1862	0
410	20240118	114200	59151005	1862	1862	1862	1862	0
411	20240118	114100	59151005	1862	1862	1862	1862	0
412	20240118	114000	59151005	1862	1862	1862	1862	0
413	20240118	113900	59151005	1862	1862	1862	1862	0
414	20240118	113800	59151005	1862	1862	1862	1862	0
415	20240118	113700	59151005	1862	1862	1862	1862	0
416	20240118	113600	59151005	1862	1862	1862	1862	0
417	20240118	113500	59151005	1862	1862	1862	1862	0
418	20240118	113400	59151005	1862	1862	1862	1862	0
419	20240118	113300	59151005	1862	1862	1862	1862	0
420	20240118	113200	59151005	1862	1862	1862	1862	0
421	20240118	113100	59151005	1862	1862	1862	1862	0
422	20240118	113000	59151005	1862	1862	1862	1862	2
423	20240118	112900	59147281	1860	1860	1860	1860	0
424	20240118	112800	59147281	1860	1860	1860	1860	27
425	20240118	112700	59097061	1860	1860	1860	1860	8
426	20240118	112600	59082181	1860	1860	1860	1860	0
427	20240118	112500	59082181	1860	1860	1860	1860	0
428	20240118	112400	59082181	1860	1860	1860	1860	0
429	20240118	112300	59082181	1860	1860	1860	1860	0
430	20240118	112200	59082181	1860	1860	1860	1860	0
431	20240118	112100	59082181	1860	1860	1860	1860	0
432	20240118	112000	59082181	1860	1860	1860	1860	2
433	20240118	111900	59078461	1858	1858	1858	1858	0
434	20240118	111800	59078461	1858	1858	1858	1858	0
435	20240118	111700	59078461	1858	1858	1858	1858	0
436	20240118	111600	59078461	1858	1858	1858	1858	0
437	20240118	111500	59078461	1858	1858	1858	1858	0
438	20240118	111400	59078461	1858	1858	1858	1858	0
439	20240118	111300	59078461	1858	1858	1858	1858	0
440	20240118	111200	59078461	1858	1858	1858	1858	0
441	20240118	111100	59078461	1858	1858	1858	1858	0
442	20240118	111000	59078461	1858	1858	1858	1858	0
443	20240118	110900	59078461	1858	1858	1858	1858	4
444	20240118	110800	59071029	1858	1858	1858	1858	25
445	20240118	110700	59024579	1858	1858	1858	1858	0
446	20240118	110600	59024579	1858	1858	1858	1858	0
447	20240118	110500	59024579	1858	1858	1858	1858	1
448	20240118	110400	59022721	1861	1861	1861	1861	0
449	20240118	110300	59022721	1861	1861	1861	1861	1
450	20240118	110200	59020860	1859	1859	1859	1859	0
451	20240118	110100	59020860	1859	1859	1859	1859	0
452	20240118	110000	59020860	1859	1859	1859	1859	0
453	20240118	105900	59020860	1859	1859	1859	1859	0
454	20240118	105800	59020860	1859	1859	1859	1859	0
455	20240118	105700	59020860	1859	1859	1859	1859	1801
456	20240118	105600	55672801	1862	1862	1862	1862	0
457	20240118	105500	55672801	1862	1858	1862	1858	504
458	20240118	105400	54736353	1859	1858	1859	1857	510
459	20240118	105300	53788266	1862	1862	1862	1862	0
460	20240118	105200	53788266	1862	1862	1862	1862	0
461	20240118	105100	53788266	1862	1862	1862	1862	0
462	20240118	105000	53788266	1862	1858	1862	1858	30
463	20240118	104900	53732522	1858	1858	1858	1858	400
464	20240118	104800	52989322	1856	1856	1856	1856	0
465	20240118	104700	52989322	1856	1856	1856	1856	916
466	20240118	104600	51289226	1856	1856	1856	1856	1002
467	20240118	104500	49429514	1856	1856	1856	1856	1011
468	20240118	104400	47553098	1856	1856	1856	1856	20
469	20240118	104300	47515978	1861	1861	1861	1861	0
470	20240118	104200	47515978	1861	1861	1861	1861	0
471	20240118	104100	47515978	1861	1861	1861	1861	0
472	20240118	104000	47515978	1861	1861	1861	1861	0
473	20240118	103900	47515978	1861	1861	1861	1861	1
474	20240118	103800	47514117	1861	1861	1861	1861	0
475	20240118	103700	47514117	1861	1861	1861	1861	0
476	20240118	103600	47514117	1861	1861	1861	1861	0
477	20240118	103500	47514117	1861	1861	1861	1861	0
478	20240118	103400	47514117	1861	1861	1861	1861	0
479	20240118	103300	47514117	1861	1861	1861	1861	1
480	20240118	103200	47512256	1862	1862	1862	1862	0
481	20240118	103100	47512256	1862	1862	1862	1862	0
482	20240118	103000	47512256	1862	1862	1862	1862	0
483	20240118	102900	47512256	1862	1862	1862	1862	0
484	20240118	102800	47512256	1862	1862	1862	1862	0
485	20240118	102700	47512256	1862	1862	1862	1862	0
486	20240118	102600	47512256	1862	1862	1862	1862	0
487	20240118	102500	47512256	1862	1858	1862	1858	500
488	20240118	102400	46582764	1858	1858	1858	1858	500
489	20240118	102300	45653764	1858	1858	1858	1858	1
490	20240118	102200	45651906	1858	1858	1858	1856	28
491	20240118	102100	45599918	1862	1862	1862	1862	0
492	20240118	102000	45599918	1862	1862	1862	1862	0
493	20240118	101900	45599918	1862	1862	1862	1862	0
494	20240118	101800	45599918	1862	1862	1862	1862	0
495	20240118	101700	45599918	1862	1862	1862	1862	0
496	20240118	101600	45599918	1862	1862	1862	1862	0
497	20240118	101500	45599918	1862	1862	1862	1862	0
498	20240118	101400	45599918	1862	1862	1862	1862	0
499	20240118	101300	45599918	1862	1862	1862	1862	0
500	20240118	101200	45599918	1862	1862	1862	1862	0
501	20240118	101100	45599918	1862	1862	1862	1862	0
502	20240118	101000	45599918	1862	1862	1862	1862	0
503	20240118	100900	45599918	1862	1862	1862	1862	0
504	20240118	100800	45599918	1862	1862	1862	1862	0
505	20240118	100700	45599918	1862	1862	1862	1862	0
506	20240118	100600	45599918	1862	1862	1862	1862	0
507	20240118	100500	45599918	1862	1862	1862	1862	0
508	20240118	100400	45599918	1862	1862	1862	1862	0
509	20240118	100300	45599918	1862	1862	1862	1862	0
510	20240118	100200	45599918	1862	1862	1862	1862	0
511	20240118	100100	45599918	1862	1862	1862	1862	0
512	20240118	100000	45599918	1862	1862	1862	1862	0
513	20240118	095900	45599918	1862	1862	1862	1862	0
514	20240118	095800	45599918	1862	1862	1862	1862	0
515	20240118	095700	45599918	1862	1862	1862	1862	0
516	20240118	095600	45599918	1862	1862	1862	1862	0
517	20240118	095500	45599918	1862	1862	1862	1862	0
518	20240118	095400	45599918	1862	1862	1862	1862	1
519	20240118	095300	45598056	1859	1859	1859	1859	0
520	20240118	095200	45598056	1859	1862	1862	1859	167
521	20240118	095100	45287151	1863	1863	1863	1863	0
522	20240118	095000	45287151	1863	1863	1863	1863	0
523	20240118	094900	45287151	1863	1863	1863	1863	0
524	20240118	094800	45287151	1863	1863	1863	1863	3
525	20240118	094700	45281562	1862	1862	1862	1862	1
526	20240118	094600	45279700	1862	1862	1862	1862	91
527	20240118	094500	45110258	1852	1852	1852	1852	0
528	20240118	094400	45110258	1852	1852	1852	1852	0
529	20240118	094300	45110258	1852	1852	1852	1852	0
530	20240118	094200	45110258	1852	1852	1852	1852	0
531	20240118	094100	45110258	1852	1852	1852	1852	0
532	20240118	094000	45110258	1852	1852	1852	1852	0
533	20240118	093900	45110258	1852	1852	1852	1852	0
534	20240118	093800	45110258	1852	1852	1852	1852	0
535	20240118	093700	45110258	1852	1852	1852	1852	1
536	20240118	093600	45108406	1863	1863	1863	1863	0
537	20240118	093500	45108406	1863	1863	1863	1863	0
538	20240118	093400	45108406	1863	1863	1863	1863	0
539	20240118	093300	45108406	1863	1863	1863	1863	0
540	20240118	093200	45108406	1863	1863	1863	1863	0
541	20240118	093100	45108406	1863	1863	1863	1863	0
542	20240118	093000	45108406	1863	1863	1863	1863	0
543	20240118	092900	45108406	1863	1863	1863	1863	67
544	20240118	092800	44983585	1863	1863	1863	1863	0
545	20240118	092700	44983585	1863	1863	1863	1863	400
546	20240118	092600	44238385	1863	1863	1863	1863	2
547	20240118	092500	44234659	1858	1858	1858	1858	0
548	20240118	092400	44234659	1858	1858	1858	1858	100
549	20240118	092300	44048859	1859	1859	1860	1859	1072
550	20240118	092200	42055135	1859	1859	1859	1859	0
551	20240118	092100	42055135	1859	1859	1859	1859	0
552	20240118	092000	42055135	1859	1844	1859	1841	4852
553	20240118	091900	33107797	1853	1847	1853	1841	5219
554	20240118	091800	23485131	1841	1861	1861	1841	7000
555	20240118	091700	10528371	1864	1864	1864	1864	0
556	20240118	091600	10528371	1864	1864	1864	1864	0
557	20240118	091500	10528371	1864	1864	1864	1864	1
558	20240118	091400	10526507	1865	1865	1865	1865	0
559	20240118	091300	10526507	1865	1852	1865	1850	777
560	20240118	091200	9087553	1855	1855	1855	1850	3532
561	20240118	091100	2540680	1855	1860	1860	1855	34
562	20240118	091000	2477595	1855	1855	1855	1855	0
563	20240118	090900	2477595	1855	1855	1855	1855	46
564	20240118	090800	2392265	1855	1858	1858	1855	313
565	20240118	090700	1811642	1859	1860	1860	1859	210
566	20240118	090600	1421043	1861	1861	1861	1861	0
567	20240118	090500	1421043	1861	1861	1861	1861	1
568	20240118	090400	1419182	1860	1861	1861	1860	12
569	20240118	090300	1396861	1861	1861	1861	1861	1
570	20240118	090200	1395000	1860	1860	1860	1860	0
571	20240118	090100	1395000	1860	1860	1860	1860	0
572	20240118	090000	1395000	1860	1860	1860	1860	750