KissMeData/000180/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183000	189084144	1893	1893	1893	1893	3215
3	20240112	182900	189084144	1893	1893	1893	1893	0
4	20240112	182800	189084144	1893	1893	1893	1893	0
5	20240112	182700	189084144	1893	1893	1893	1893	0
6	20240112	182600	189084144	1893	1893	1893	1893	0
7	20240112	182500	189084144	1893	1893	1893	1893	0
8	20240112	182400	189084144	1893	1893	1893	1893	0
9	20240112	182300	189084144	1893	1893	1893	1893	0
10	20240112	182200	189084144	1893	1893	1893	1893	0
11	20240112	182100	189084144	1893	1893	1893	1893	0
12	20240112	182000	189084144	1893	1893	1893	1893	0
13	20240112	181900	189084144	1893	1893	1893	1893	0
14	20240112	181800	189084144	1893	1893	1893	1893	0
15	20240112	181700	189084144	1893	1893	1893	1893	0
16	20240112	181600	189084144	1893	1893	1893	1893	0
17	20240112	181500	189084144	1893	1893	1893	1893	0
18	20240112	181400	189084144	1893	1893	1893	1893	0
19	20240112	181300	189084144	1893	1893	1893	1893	0
20	20240112	181200	189084144	1893	1893	1893	1893	0
21	20240112	181100	189084144	1893	1893	1893	1893	0
22	20240112	181000	189084144	1893	1893	1893	1893	0
23	20240112	180900	189084144	1893	1893	1893	1893	0
24	20240112	180800	189084144	1893	1893	1893	1893	0
25	20240112	180700	189084144	1893	1893	1893	1893	0
26	20240112	180600	189084144	1893	1893	1893	1893	0
27	20240112	180500	189084144	1893	1893	1893	1893	0
28	20240112	180400	189084144	1893	1893	1893	1893	0
29	20240112	180300	189084144	1893	1893	1893	1893	0
30	20240112	180200	189084144	1893	1893	1893	1893	0
31	20240112	180100	189084144	1893	1893	1893	1893	0
32	20240112	180000	189084144	1893	1893	1893	1893	3215
33	20240112	175900	189084144	1893	1893	1893	1893	0
34	20240112	175800	189084144	1893	1893	1893	1893	0
35	20240112	175700	189084144	1893	1893	1893	1893	0
36	20240112	175600	189084144	1893	1893	1893	1893	0
37	20240112	175500	189084144	1893	1893	1893	1893	0
38	20240112	175400	189084144	1893	1893	1893	1893	0
39	20240112	175300	189084144	1893	1893	1893	1893	0
40	20240112	175200	189084144	1893	1893	1893	1893	0
41	20240112	175100	189084144	1893	1893	1893	1893	0
42	20240112	175000	189084144	1893	1893	1893	1893	0
43	20240112	174900	189084144	1893	1893	1893	1893	0
44	20240112	174800	189084144	1893	1893	1893	1893	0
45	20240112	174700	189084144	1893	1893	1893	1893	0
46	20240112	174600	189084144	1893	1893	1893	1893	0
47	20240112	174500	189084144	1893	1893	1893	1893	0
48	20240112	174400	189084144	1893	1893	1893	1893	0
49	20240112	174300	189084144	1893	1893	1893	1893	0
50	20240112	174200	189084144	1893	1893	1893	1893	0
51	20240112	174100	189084144	1893	1893	1893	1893	0
52	20240112	174000	189084144	1893	1893	1893	1893	0
53	20240112	173900	189084144	1893	1893	1893	1893	0
54	20240112	173800	189084144	1893	1893	1893	1893	0
55	20240112	173700	189084144	1893	1893	1893	1893	0
56	20240112	173600	189084144	1893	1893	1893	1893	0
57	20240112	173500	189084144	1893	1893	1893	1893	0
58	20240112	173400	189084144	1893	1893	1893	1893	0
59	20240112	173300	189084144	1893	1893	1893	1893	0
60	20240112	173200	189084144	1893	1893	1893	1893	0
61	20240112	173100	189084144	1893	1893	1893	1893	0
62	20240112	173000	189084144	1893	1893	1893	1893	3215
63	20240112	172900	189084144	1893	1893	1893	1893	0
64	20240112	172800	189084144	1893	1893	1893	1893	0
65	20240112	172700	189084144	1893	1893	1893	1893	0
66	20240112	172600	189084144	1893	1893	1893	1893	0
67	20240112	172500	189084144	1893	1893	1893	1893	0
68	20240112	172400	189084144	1893	1893	1893	1893	0
69	20240112	172300	189084144	1893	1893	1893	1893	0
70	20240112	172200	189084144	1893	1893	1893	1893	0
71	20240112	172100	189084144	1893	1893	1893	1893	0
72	20240112	172000	189084144	1893	1893	1893	1893	0
73	20240112	171900	189084144	1893	1893	1893	1893	0
74	20240112	171800	189084144	1893	1893	1893	1893	0
75	20240112	171700	189084144	1893	1893	1893	1893	0
76	20240112	171600	189084144	1893	1893	1893	1893	0
77	20240112	171500	189084144	1893	1893	1893	1893	0
78	20240112	171400	189084144	1893	1893	1893	1893	0
79	20240112	171300	189084144	1893	1893	1893	1893	0
80	20240112	171200	189084144	1893	1893	1893	1893	0
81	20240112	171100	189084144	1893	1893	1893	1893	0
82	20240112	171000	189084144	1893	1893	1893	1893	0
83	20240112	170900	189084144	1893	1893	1893	1893	0
84	20240112	170800	189084144	1893	1893	1893	1893	0
85	20240112	170700	189084144	1893	1893	1893	1893	0
86	20240112	170600	189084144	1893	1893	1893	1893	0
87	20240112	170500	189084144	1893	1893	1893	1893	0
88	20240112	170400	189084144	1893	1893	1893	1893	0
89	20240112	170300	189084144	1893	1893	1893	1893	0
90	20240112	170200	189084144	1893	1893	1893	1893	0
91	20240112	170100	189084144	1893	1893	1893	1893	0
92	20240112	170000	189084144	1893	1893	1893	1893	3215
93	20240112	165900	189084144	1893	1893	1893	1893	0
94	20240112	165800	189084144	1893	1893	1893	1893	0
95	20240112	165700	189084144	1893	1893	1893	1893	0
96	20240112	165600	189084144	1893	1893	1893	1893	0
97	20240112	165500	189084144	1893	1893	1893	1893	0
98	20240112	165400	189084144	1893	1893	1893	1893	0
99	20240112	165300	189084144	1893	1893	1893	1893	0
100	20240112	165200	189084144	1893	1893	1893	1893	0
101	20240112	165100	189084144	1893	1893	1893	1893	0
102	20240112	165000	189084144	1893	1893	1893	1893	0
103	20240112	164900	189084144	1893	1893	1893	1893	0
104	20240112	164800	189084144	1893	1893	1893	1893	0
105	20240112	164700	189084144	1893	1893	1893	1893	0
106	20240112	164600	189084144	1893	1893	1893	1893	0
107	20240112	164500	189084144	1893	1893	1893	1893	0
108	20240112	164400	189084144	1893	1893	1893	1893	0
109	20240112	164300	189084144	1893	1893	1893	1893	0
110	20240112	164200	189084144	1893	1893	1893	1893	0
111	20240112	164100	189084144	1893	1893	1893	1893	0
112	20240112	164000	189084144	1893	1893	1893	1893	0
113	20240112	163900	189084144	1893	1893	1893	1893	0
114	20240112	163800	189084144	1893	1893	1893	1893	0
115	20240112	163700	189084144	1893	1893	1893	1893	0
116	20240112	163600	189084144	1893	1893	1893	1893	0
117	20240112	163500	189084144	1893	1893	1893	1893	0
118	20240112	163400	189084144	1893	1893	1893	1893	0
119	20240112	163300	189084144	1893	1893	1893	1893	0
120	20240112	163200	189084144	1893	1893	1893	1893	0
121	20240112	163100	189084144	1893	1893	1893	1893	0
122	20240112	163000	189084144	1893	1893	1893	1893	3215
123	20240112	162900	189084144	1893	1893	1893	1893	0
124	20240112	162800	189084144	1893	1893	1893	1893	0
125	20240112	162700	189084144	1893	1893	1893	1893	0
126	20240112	162600	189084144	1893	1893	1893	1893	0
127	20240112	162500	189084144	1893	1893	1893	1893	0
128	20240112	162400	189084144	1893	1893	1893	1893	0
129	20240112	162300	189084144	1893	1893	1893	1893	0
130	20240112	162200	189084144	1893	1893	1893	1893	0
131	20240112	162100	189084144	1893	1893	1893	1893	0
132	20240112	162000	189084144	1893	1893	1893	1893	0
133	20240112	161900	189084144	1893	1893	1893	1893	0
134	20240112	161800	189084144	1893	1893	1893	1893	0
135	20240112	161700	189084144	1893	1893	1893	1893	0
136	20240112	161600	189084144	1893	1893	1893	1893	0
137	20240112	161500	189084144	1893	1893	1893	1893	0
138	20240112	161400	189084144	1893	1893	1893	1893	0
139	20240112	161300	189084144	1893	1893	1893	1893	0
140	20240112	161200	189084144	1893	1893	1893	1893	0
141	20240112	161100	189084144	1893	1893	1893	1893	0
142	20240112	161000	189084144	1893	1893	1893	1893	0
143	20240112	160900	189084144	1893	1893	1893	1893	0
144	20240112	160800	189084144	1893	1893	1893	1893	0
145	20240112	160700	189084144	1893	1893	1893	1893	0
146	20240112	160600	189084144	1893	1893	1893	1893	0
147	20240112	160500	189084144	1893	1893	1893	1893	0
148	20240112	160400	189084144	1893	1893	1893	1893	0
149	20240112	160300	189084144	1893	1893	1893	1893	0
150	20240112	160200	189084144	1893	1893	1893	1893	0
151	20240112	160100	189084144	1893	1893	1893	1893	0
152	20240112	160000	189084144	1893	1893	1893	1893	3215
153	20240112	155900	189084144	1893	1893	1893	1893	0
154	20240112	155800	189084144	1893	1893	1893	1893	0
155	20240112	155700	189084144	1893	1893	1893	1893	0
156	20240112	155600	189084144	1893	1893	1893	1893	0
157	20240112	155500	189084144	1893	1893	1893	1893	0
158	20240112	155400	189084144	1893	1893	1893	1893	0
159	20240112	155300	189084144	1893	1893	1893	1893	0
160	20240112	155200	189084144	1893	1893	1893	1893	0
161	20240112	155100	189084144	1893	1893	1893	1893	0
162	20240112	155000	189084144	1893	1893	1893	1893	0
163	20240112	154900	189084144	1893	1893	1893	1893	0
164	20240112	154800	189084144	1893	1893	1893	1893	0
165	20240112	154700	189084144	1893	1893	1893	1893	0
166	20240112	154600	189084144	1893	1893	1893	1893	0
167	20240112	154500	189084144	1893	1893	1893	1893	0
168	20240112	154400	189084144	1893	1893	1893	1893	0
169	20240112	154300	189084144	1893	1893	1893	1893	0
170	20240112	154200	189084144	1893	1893	1893	1893	0
171	20240112	154100	189084144	1893	1893	1893	1893	0
172	20240112	154000	189084144	1893	1893	1893	1893	0
173	20240112	153900	189084144	1893	1893	1893	1893	0
174	20240112	153800	189084144	1893	1893	1893	1893	0
175	20240112	153700	189084144	1893	1893	1893	1893	0
176	20240112	153600	189084144	1893	1893	1893	1893	0
177	20240112	153500	189084144	1893	1893	1893	1893	0
178	20240112	153400	189084144	1893	1893	1893	1893	0
179	20240112	153300	189084144	1893	1893	1893	1893	0
180	20240112	153200	189084144	1893	1893	1893	1893	0
181	20240112	153100	189084144	1893	1893	1893	1893	0
182	20240112	153000	189084144	1893	1893	1893	1893	6430
183	20240112	152900	182998149	1884	1884	1884	1884	0
184	20240112	152800	182998149	1884	1884	1884	1884	0
185	20240112	152700	182998149	1884	1884	1884	1884	0
186	20240112	152600	182998149	1884	1884	1884	1884	0
187	20240112	152500	182998149	1884	1884	1884	1884	0
188	20240112	152400	182998149	1884	1884	1884	1884	0
189	20240112	152300	182998149	1884	1884	1884	1884	0
190	20240112	152200	182998149	1884	1884	1884	1884	0
191	20240112	152100	182998149	1884	1884	1884	1884	0
192	20240112	152000	182998149	1884	1884	1884	1884	0
193	20240112	151900	182998149	1884	1884	1884	1883	3025
194	20240112	151800	177299051	1884	1886	1886	1884	3632
195	20240112	151700	170452889	1885	1886	1886	1885	1000
196	20240112	151600	168567109	1886	1886	1886	1886	4350
197	20240112	151500	160363009	1886	1887	1887	1886	6
198	20240112	151400	160351692	1892	1892	1892	1892	0
199	20240112	151300	160351692	1892	1892	1892	1892	0
200	20240112	151200	160351692	1892	1892	1892	1892	100
201	20240112	151100	160162492	1892	1887	1892	1887	501
202	20240112	151000	159217100	1892	1892	1892	1892	1
203	20240112	150900	159215208	1892	1892	1892	1892	0
204	20240112	150800	159215208	1892	1892	1892	1892	0
205	20240112	150700	159215208	1892	1892	1892	1892	0
206	20240112	150600	159215208	1892	1892	1892	1892	2
207	20240112	150500	159211424	1887	1887	1887	1887	0
208	20240112	150400	159211424	1887	1887	1887	1887	0
209	20240112	150300	159211424	1887	1892	1892	1887	1002
210	20240112	150200	157320505	1892	1892	1892	1892	0
211	20240112	150100	157320505	1892	1892	1892	1892	0
212	20240112	150000	157320505	1892	1892	1892	1892	1
213	20240112	145900	157318613	1892	1892	1892	1892	0
214	20240112	145800	157318613	1892	1892	1892	1892	10
215	20240112	145700	157299693	1892	1892	1892	1892	0
216	20240112	145600	157299693	1892	1892	1892	1892	0
217	20240112	145500	157299693	1892	1892	1892	1892	0
218	20240112	145400	157299693	1892	1892	1892	1892	0
219	20240112	145300	157299693	1892	1892	1892	1892	0
220	20240112	145200	157299693	1892	1892	1892	1892	0
221	20240112	145100	157299693	1892	1892	1892	1892	0
222	20240112	145000	157299693	1892	1892	1892	1892	0
223	20240112	144900	157299693	1892	1892	1892	1892	0
224	20240112	144800	157299693	1892	1892	1892	1892	4
225	20240112	144700	157292125	1886	1886	1886	1886	0
226	20240112	144600	157292125	1886	1886	1886	1886	0
227	20240112	144500	157292125	1886	1886	1886	1886	0
228	20240112	144400	157292125	1886	1886	1886	1886	900
229	20240112	144300	155594725	1892	1886	1892	1886	201
230	20240112	144200	155214439	1886	1886	1886	1886	100
231	20240112	144100	155025839	1886	1886	1886	1886	100
232	20240112	144000	154837239	1893	1893	1893	1893	1
233	20240112	143900	154835346	1893	1892	1893	1892	2
234	20240112	143800	154831561	1892	1892	1892	1892	0
235	20240112	143700	154831561	1892	1892	1892	1892	2
236	20240112	143600	154827777	1886	1886	1886	1886	0
237	20240112	143500	154827777	1886	1886	1886	1886	0
238	20240112	143400	154827777	1886	1886	1886	1886	0
239	20240112	143300	154827777	1886	1886	1886	1886	0
240	20240112	143200	154827777	1886	1886	1886	1886	0
241	20240112	143100	154827777	1886	1886	1886	1886	0
242	20240112	143000	154827777	1886	1886	1886	1886	0
243	20240112	142900	154827777	1886	1886	1886	1886	875
244	20240112	142800	153177527	1886	1886	1886	1886	125
245	20240112	142700	152941777	1893	1893	1893	1893	0
246	20240112	142600	152941777	1893	1893	1893	1893	0
247	20240112	142500	152941777	1893	1893	1893	1893	2
248	20240112	142400	152937991	1885	1885	1885	1885	0
249	20240112	142300	152937991	1885	1885	1885	1885	0
250	20240112	142200	152937991	1885	1885	1885	1885	223
251	20240112	142100	152517636	1885	1885	1885	1885	20
252	20240112	142000	152479936	1885	1885	1885	1885	2000
253	20240112	141900	148709936	1888	1888	1888	1888	0
254	20240112	141800	148709936	1888	1888	1888	1888	20
255	20240112	141700	148672176	1888	1888	1888	1888	1000
256	20240112	141600	146784176	1888	1888	1888	1888	0
257	20240112	141500	146784176	1888	1888	1888	1885	6053
258	20240112	141400	135369505	1888	1888	1888	1888	995
259	20240112	141300	133490945	1889	1889	1889	1889	750
260	20240112	141200	132074195	1890	1890	1890	1890	0
261	20240112	141100	132074195	1890	1890	1890	1890	0
262	20240112	141000	132074195	1890	1890	1890	1890	0
263	20240112	140900	132074195	1890	1890	1890	1890	5
264	20240112	140800	132064745	1890	1890	1890	1890	0
265	20240112	140700	132064745	1890	1890	1890	1890	310
266	20240112	140600	131478845	1891	1892	1892	1891	194
267	20240112	140500	131111812	1893	1893	1893	1893	0
268	20240112	140400	131111812	1893	1893	1893	1893	0
269	20240112	140300	131111812	1893	1893	1893	1893	0
270	20240112	140200	131111812	1893	1893	1893	1893	50
271	20240112	140100	131017162	1893	1893	1893	1893	0
272	20240112	140000	131017162	1893	1893	1893	1893	1000
273	20240112	135900	129124162	1893	1891	1893	1891	585
274	20240112	135800	128017913	1893	1893	1893	1893	0
275	20240112	135700	128017913	1893	1893	1893	1893	0
276	20240112	135600	128017913	1893	1893	1893	1893	0
277	20240112	135500	128017913	1893	1893	1893	1893	11
278	20240112	135400	127997090	1893	1893	1893	1893	5
279	20240112	135300	127987625	1893	1893	1893	1893	0
280	20240112	135200	127987625	1893	1893	1893	1893	0
281	20240112	135100	127987625	1893	1893	1893	1893	0
282	20240112	135000	127987625	1893	1893	1893	1893	0
283	20240112	134900	127987625	1893	1893	1893	1893	500
284	20240112	134800	127041125	1891	1891	1891	1891	5
285	20240112	134700	127031670	1893	1893	1893	1893	0
286	20240112	134600	127031670	1893	1893	1893	1893	920
287	20240112	134500	125290110	1892	1891	1892	1891	527
288	20240112	134400	124293543	1891	1891	1891	1891	0
289	20240112	134300	124293543	1891	1891	1891	1891	0
290	20240112	134200	124293543	1891	1891	1891	1891	0
291	20240112	134100	124293543	1891	1891	1891	1891	20
292	20240112	134000	124255723	1889	1889	1889	1889	0
293	20240112	133900	124255723	1889	1889	1889	1889	0
294	20240112	133800	124255723	1889	1889	1889	1889	0
295	20240112	133700	124255723	1889	1889	1889	1889	148
296	20240112	133600	123976151	1891	1891	1891	1891	0
297	20240112	133500	123976151	1891	1891	1891	1891	0
298	20240112	133400	123976151	1891	1891	1891	1891	0
299	20240112	133300	123976151	1891	1891	1891	1891	7
300	20240112	133200	123962914	1891	1891	1891	1891	4200
301	20240112	133100	116020714	1890	1890	1890	1890	0
302	20240112	133000	116020714	1890	1897	1897	1890	3405
303	20240112	132900	109582526	1898	1898	1898	1898	0
304	20240112	132800	109582526	1898	1898	1898	1898	12
305	20240112	132700	109559750	1898	1898	1898	1898	0
306	20240112	132600	109559750	1898	1898	1898	1898	0
307	20240112	132500	109559750	1898	1898	1898	1898	0
308	20240112	132400	109559750	1898	1898	1898	1898	200
309	20240112	132300	109180150	1898	1898	1898	1898	0
310	20240112	132200	109180150	1898	1898	1898	1898	0
311	20240112	132100	109180150	1898	1898	1898	1898	0
312	20240112	132000	109180150	1898	1898	1898	1898	10
313	20240112	131900	109161170	1897	1897	1897	1897	0
314	20240112	131800	109161170	1897	1897	1897	1897	303
315	20240112	131700	108586379	1897	1897	1897	1897	0
316	20240112	131600	108586379	1897	1897	1897	1897	32
317	20240112	131500	108525675	1896	1896	1896	1896	0
318	20240112	131400	108525675	1896	1895	1896	1895	10
319	20240112	131300	108506723	1895	1895	1895	1895	10
320	20240112	131200	108487773	1895	1895	1895	1895	0
321	20240112	131100	108487773	1895	1895	1895	1895	0
322	20240112	131000	108487773	1895	1895	1895	1895	0
323	20240112	130900	108487773	1895	1895	1895	1895	500
324	20240112	130800	107540273	1895	1895	1895	1895	0
325	20240112	130700	107540273	1895	1895	1895	1895	10
326	20240112	130600	107521323	1895	1895	1895	1895	0
327	20240112	130500	107521323	1895	1892	1895	1892	111
328	20240112	130400	107311246	1892	1892	1892	1892	0
329	20240112	130300	107311246	1892	1892	1892	1892	0
330	20240112	130200	107311246	1892	1892	1892	1892	0
331	20240112	130100	107311246	1892	1894	1894	1892	2093
332	20240112	130000	103349376	1895	1895	1895	1895	0
333	20240112	125900	103349376	1895	1895	1895	1895	0
334	20240112	125800	103349376	1895	1895	1895	1895	1
335	20240112	125700	103347481	1895	1894	1895	1894	33
336	20240112	125600	103284978	1893	1893	1893	1893	0
337	20240112	125500	103284978	1893	1893	1893	1893	0
338	20240112	125400	103284978	1893	1893	1893	1893	30
339	20240112	125300	103228188	1893	1893	1893	1893	0
340	20240112	125200	103228188	1893	1893	1893	1893	50
341	20240112	125100	103133538	1893	1893	1893	1893	0
342	20240112	125000	103133538	1893	1893	1893	1893	0
343	20240112	124900	103133538	1893	1893	1893	1893	50
344	20240112	124800	103038888	1893	1893	1893	1893	375
345	20240112	124700	102329013	1892	1892	1892	1892	604
346	20240112	124600	101186245	1892	1892	1892	1892	8000
347	20240112	124500	86050245	1892	1892	1892	1892	1050
348	20240112	124400	84063645	1893	1893	1893	1893	20
349	20240112	124300	84025785	1893	1893	1893	1893	105
350	20240112	124200	83827020	1894	1894	1894	1894	0
351	20240112	124100	83827020	1894	1894	1894	1894	4
352	20240112	124000	83819444	1895	1895	1895	1895	1
353	20240112	123900	83817549	1893	1893	1893	1893	0
354	20240112	123800	83817549	1893	1893	1893	1893	0
355	20240112	123700	83817549	1893	1893	1893	1893	0
356	20240112	123600	83817549	1893	1893	1893	1893	0
357	20240112	123500	83817549	1893	1893	1893	1893	0
358	20240112	123400	83817549	1893	1896	1896	1893	4719
359	20240112	123300	74880073	1895	1895	1895	1895	0
360	20240112	123200	74880073	1895	1895	1895	1895	0
361	20240112	123100	74880073	1895	1895	1895	1895	0
362	20240112	123000	74880073	1895	1895	1895	1895	0
363	20240112	122900	74880073	1895	1895	1895	1895	0
364	20240112	122800	74880073	1895	1895	1895	1895	0
365	20240112	122700	74880073	1895	1899	1899	1895	4327
366	20240112	122600	66672487	1900	1900	1900	1900	4
367	20240112	122500	66664887	1900	1900	1900	1900	1
368	20240112	122400	66662987	1900	1900	1900	1900	0
369	20240112	122300	66662987	1900	1900	1900	1900	0
370	20240112	122200	66662987	1900	1900	1900	1900	0
371	20240112	122100	66662987	1900	1900	1900	1900	1000
372	20240112	122000	64762987	1898	1898	1898	1898	0
373	20240112	121900	64762987	1898	1898	1898	1898	0
374	20240112	121800	64762987	1898	1898	1898	1898	0
375	20240112	121700	64762987	1898	1900	1900	1898	400
376	20240112	121600	64003265	1900	1900	1900	1900	0
377	20240112	121500	64003265	1900	1900	1900	1900	0
378	20240112	121400	64003265	1900	1900	1900	1900	0
379	20240112	121300	64003265	1900	1901	1901	1900	600
380	20240112	121200	62863130	1905	1905	1905	1905	0
381	20240112	121100	62863130	1905	1905	1905	1905	0
382	20240112	121000	62863130	1905	1905	1905	1905	1
383	20240112	120900	62861225	1905	1905	1905	1905	0
384	20240112	120800	62861225	1905	1905	1905	1905	0
385	20240112	120700	62861225	1905	1905	1905	1905	1
386	20240112	120600	62859320	1901	1901	1901	1901	0
387	20240112	120500	62859320	1901	1901	1901	1901	0
388	20240112	120400	62859320	1901	1901	1901	1901	0
389	20240112	120300	62859320	1901	1901	1901	1901	0
390	20240112	120200	62859320	1901	1901	1901	1901	0
391	20240112	120100	62859320	1901	1904	1904	1901	1000
392	20240112	120000	60958258	1905	1905	1905	1905	9
393	20240112	115900	60941113	1901	1901	1901	1901	7
394	20240112	115800	60927806	1905	1905	1905	1905	442
395	20240112	115700	60085796	1909	1909	1909	1909	0
396	20240112	115600	60085796	1909	1909	1909	1909	1
397	20240112	115500	60083887	1909	1909	1909	1909	1
398	20240112	115400	60081978	1909	1909	1909	1909	0
399	20240112	115300	60081978	1909	1909	1909	1909	0
400	20240112	115200	60081978	1909	1909	1909	1909	1
401	20240112	115100	60080069	1909	1909	1909	1909	0
402	20240112	115000	60080069	1909	1909	1909	1909	1
403	20240112	114900	60078160	1909	1909	1909	1909	1
404	20240112	114800	60076251	1909	1909	1909	1909	0
405	20240112	114700	60076251	1909	1909	1909	1909	0
406	20240112	114600	60076251	1909	1909	1909	1909	1
407	20240112	114500	60074342	1909	1909	1909	1909	0
408	20240112	114400	60074342	1909	1909	1909	1909	1
409	20240112	114300	60072433	1909	1909	1909	1909	1
410	20240112	114200	60070524	1909	1909	1909	1909	0
411	20240112	114100	60070524	1909	1909	1909	1909	0
412	20240112	114000	60070524	1909	1909	1909	1909	1
413	20240112	113900	60068615	1909	1909	1909	1909	0
414	20240112	113800	60068615	1909	1909	1909	1909	1
415	20240112	113700	60066706	1909	1909	1909	1909	1
416	20240112	113600	60064797	1910	1910	1910	1910	0
417	20240112	113500	60064797	1910	1910	1910	1910	0
418	20240112	113400	60064797	1910	1910	1910	1910	301
419	20240112	113300	59489887	1910	1910	1910	1910	0
420	20240112	113200	59489887	1910	1910	1910	1910	1
421	20240112	113100	59487977	1910	1910	1910	1910	1
422	20240112	113000	59486067	1905	1905	1905	1905	0
423	20240112	112900	59486067	1905	1905	1905	1905	0
424	20240112	112800	59486067	1905	1910	1910	1905	301
425	20240112	112700	58912557	1910	1910	1910	1910	0
426	20240112	112600	58912557	1910	1910	1910	1910	7
427	20240112	112500	58899187	1910	1910	1910	1910	0
428	20240112	112400	58899187	1910	1910	1910	1910	1
429	20240112	112300	58897277	1910	1910	1910	1910	0
430	20240112	112200	58897277	1910	1910	1910	1910	1
431	20240112	112100	58895367	1910	1910	1910	1910	90
432	20240112	112000	58723467	1910	1910	1910	1910	1
433	20240112	111900	58721557	1910	1910	1910	1910	0
434	20240112	111800	58721557	1910	1910	1910	1910	1
435	20240112	111700	58719647	1910	1910	1910	1910	8
436	20240112	111600	58704367	1910	1910	1910	1910	1
437	20240112	111500	58702457	1910	1910	1910	1910	0
438	20240112	111400	58702457	1910	1910	1910	1910	1
439	20240112	111300	58700547	1907	1907	1907	1907	0
440	20240112	111200	58700547	1907	1909	1910	1907	1325
441	20240112	111100	56171169	1909	1908	1909	1908	16
442	20240112	111000	56140631	1908	1908	1908	1908	1
443	20240112	110900	56138723	1908	1908	1908	1908	0
444	20240112	110800	56138723	1908	1908	1908	1908	1
445	20240112	110700	56136815	1908	1908	1908	1908	0
446	20240112	110600	56136815	1908	1908	1908	1908	1
447	20240112	110500	56134907	1908	1908	1908	1908	0
448	20240112	110400	56134907	1908	1908	1908	1908	1
449	20240112	110300	56132999	1907	1907	1907	1907	6
450	20240112	110200	56121557	1907	1907	1907	1907	1
451	20240112	110100	56119650	1907	1907	1907	1907	0
452	20240112	110000	56119650	1907	1907	1907	1907	1
453	20240112	105900	56117743	1905	1906	1907	1905	20
454	20240112	105800	56079629	1905	1904	1905	1904	2907
455	20240112	105700	50542658	1904	1904	1904	1904	0
456	20240112	105600	50542658	1904	1904	1904	1904	0
457	20240112	105500	50542658	1904	1904	1904	1904	94
458	20240112	105400	50363682	1904	1904	1904	1904	41
459	20240112	105300	50285618	1904	1904	1904	1904	0
460	20240112	105200	50285618	1904	1904	1904	1904	1
461	20240112	105100	50283714	1905	1905	1905	1905	2000
462	20240112	105000	46473714	1905	1905	1905	1905	0
463	20240112	104900	46473714	1905	1905	1905	1905	1
464	20240112	104800	46471809	1905	1905	1905	1905	1
465	20240112	104700	46469904	1897	1902	1902	1897	800
466	20240112	104600	44950702	1905	1905	1905	1905	1
467	20240112	104500	44948797	1905	1905	1905	1905	0
468	20240112	104400	44948797	1905	1905	1905	1905	0
469	20240112	104300	44948797	1905	1905	1905	1905	1
470	20240112	104200	44946892	1905	1905	1905	1905	1
471	20240112	104100	44944987	1905	1905	1905	1905	0
472	20240112	104000	44944987	1905	1905	1905	1905	1
473	20240112	103900	44943082	1905	1905	1905	1905	1
474	20240112	103800	44941177	1904	1903	1904	1903	8
475	20240112	103700	44925946	1904	1904	1904	1904	1
476	20240112	103600	44924042	1904	1904	1904	1904	1
477	20240112	103500	44922138	1904	1904	1904	1904	1
478	20240112	103400	44920234	1903	1902	1903	1898	868
479	20240112	103300	43272680	1902	1902	1902	1902	1
480	20240112	103200	43270778	1898	1898	1898	1898	1275
481	20240112	103100	40850828	1898	1903	1903	1898	4725
482	20240112	103000	31876218	1912	1912	1912	1912	1
483	20240112	102900	31874306	1912	1912	1912	1912	0
484	20240112	102800	31874306	1912	1912	1912	1912	1
485	20240112	102700	31872394	1912	1912	1912	1912	0
486	20240112	102600	31872394	1912	1912	1912	1901	1303
487	20240112	102500	29395034	1902	1902	1902	1902	18
488	20240112	102400	29360798	1904	1913	1913	1902	908
489	20240112	102300	27633167	1913	1913	1913	1913	0
490	20240112	102200	27633167	1913	1913	1913	1913	1
491	20240112	102100	27631254	1913	1913	1913	1913	0
492	20240112	102000	27631254	1913	1913	1913	1913	1
493	20240112	101900	27629341	1913	1913	1913	1913	6
494	20240112	101800	27617863	1913	1913	1913	1913	1
495	20240112	101700	27615950	1913	1913	1913	1913	0
496	20240112	101600	27615950	1913	1913	1913	1913	21
497	20240112	101500	27575777	1913	1913	1913	1913	0
498	20240112	101400	27575777	1913	1913	1913	1913	1
499	20240112	101300	27573864	1913	1913	1913	1913	0
500	20240112	101200	27573864	1913	1913	1913	1913	1
501	20240112	101100	27571951	1913	1913	1913	1913	0
502	20240112	101000	27571951	1913	1913	1913	1913	1
503	20240112	100900	27570038	1913	1913	1913	1913	0
504	20240112	100800	27570038	1913	1904	1913	1902	1920
505	20240112	100700	23917627	1913	1913	1913	1913	1000
506	20240112	100600	22004627	1913	1913	1913	1913	1
507	20240112	100500	22002714	1913	1913	1913	1913	0
508	20240112	100400	22002714	1913	1913	1913	1913	1
509	20240112	100300	22000801	1913	1913	1913	1913	0
510	20240112	100200	22000801	1913	1913	1913	1913	1
511	20240112	100100	21998888	1913	1913	1913	1913	0
512	20240112	100000	21998888	1913	1913	1913	1913	12
513	20240112	095900	21975932	1913	1913	1913	1913	5
514	20240112	095800	21966367	1913	1913	1913	1913	0
515	20240112	095700	21966367	1913	1913	1913	1913	1
516	20240112	095600	21964454	1914	1914	1914	1914	1
517	20240112	095500	21962540	1916	1916	1916	1916	0
518	20240112	095400	21962540	1916	1903	1916	1902	101
519	20240112	095300	21770414	1916	1916	1916	1916	1
520	20240112	095200	21768498	1916	1916	1916	1916	0
521	20240112	095100	21768498	1916	1916	1916	1916	1
522	20240112	095000	21766582	1916	1916	1916	1916	1
523	20240112	094900	21764666	1917	1917	1917	1917	0
524	20240112	094800	21764666	1917	1917	1917	1917	8
525	20240112	094700	21749330	1902	1902	1902	1902	0
526	20240112	094600	21749330	1902	1913	1913	1902	3276
527	20240112	094500	15511509	1918	1920	1920	1918	2
528	20240112	094400	15507671	1920	1920	1920	1920	1
529	20240112	094300	15505751	1920	1920	1920	1920	0
530	20240112	094200	15505751	1920	1920	1920	1920	1
531	20240112	094100	15503831	1920	1920	1920	1920	0
532	20240112	094000	15503831	1920	1920	1920	1920	0
533	20240112	093900	15503831	1920	1920	1920	1920	1
534	20240112	093800	15501911	1920	1920	1920	1920	1
535	20240112	093700	15499991	1920	1920	1920	1920	0
536	20240112	093600	15499991	1920	1920	1920	1920	1
537	20240112	093500	15498071	1920	1920	1920	1920	0
538	20240112	093400	15498071	1920	1920	1920	1920	0
539	20240112	093300	15498071	1920	1920	1920	1920	1
540	20240112	093200	15496151	1920	1920	1920	1910	2265
541	20240112	093100	11169971	1911	1912	1912	1911	1744
542	20240112	093000	7836543	1920	1920	1920	1920	1
543	20240112	092900	7834623	1920	1920	1920	1920	0
544	20240112	092800	7834623	1920	1920	1920	1920	0
545	20240112	092700	7834623	1920	1920	1920	1920	3
546	20240112	092600	7828863	1920	1920	1920	1920	3
547	20240112	092500	7823103	1920	1920	1920	1920	4
548	20240112	092400	7815423	1920	1920	1920	1920	1
549	20240112	092300	7813503	1920	1919	1920	1919	601
550	20240112	092200	6660182	1919	1917	1919	1914	1101
551	20240112	092100	4552698	1919	1920	1920	1919	101
552	20240112	092000	4358878	1920	1920	1920	1920	1
553	20240112	091900	4356958	1920	1920	1920	1920	116
554	20240112	091800	4134238	1920	1935	1935	1920	51
555	20240112	091700	4036303	1935	1935	1935	1935	100
556	20240112	091600	3842803	1935	1918	1935	1918	156
557	20240112	091500	3540997	1935	1935	1935	1935	1
558	20240112	091400	3539062	1935	1935	1935	1935	1
559	20240112	091300	3537127	1938	1938	1938	1938	0
560	20240112	091200	3537127	1938	1938	1938	1938	1
561	20240112	091100	3535189	1938	1938	1938	1938	0
562	20240112	091000	3535189	1938	1938	1938	1938	0
563	20240112	090900	3535189	1938	1938	1938	1938	1
564	20240112	090800	3533251	1938	1938	1938	1938	1
565	20240112	090700	3531313	1938	1938	1938	1938	0
566	20240112	090600	3531313	1938	1938	1938	1938	1
567	20240112	090500	3529375	1935	1935	1935	1935	0
568	20240112	090400	3529375	1935	1934	1935	1934	766
569	20240112	090300	2047425	1934	1934	1934	1934	9
570	20240112	090200	2030019	1935	1935	1935	1935	1
571	20240112	090100	2028084	1917	1917	1917	1917	5
572	20240112	090000	2018499	1939	1939	1939	1939	1041