KissMeData/036000/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191900	30411188	1848	1848	1848	1848	3
3	20240108	191800	30411188	1848	1848	1848	1848	0
4	20240108	191700	30411188	1848	1848	1848	1848	0
5	20240108	191600	30411188	1848	1848	1848	1848	0
6	20240108	191500	30411188	1848	1848	1848	1848	0
7	20240108	191400	30411188	1848	1848	1848	1848	0
8	20240108	191300	30411188	1848	1848	1848	1848	0
9	20240108	191200	30411188	1848	1848	1848	1848	0
10	20240108	191100	30411188	1848	1848	1848	1848	0
11	20240108	191000	30411188	1848	1848	1848	1848	0
12	20240108	190900	30411188	1848	1848	1848	1848	0
13	20240108	190800	30411188	1848	1848	1848	1848	0
14	20240108	190700	30411188	1848	1848	1848	1848	0
15	20240108	190600	30411188	1848	1848	1848	1848	0
16	20240108	190500	30411188	1848	1848	1848	1848	0
17	20240108	190400	30411188	1848	1848	1848	1848	0
18	20240108	190300	30411188	1848	1848	1848	1848	0
19	20240108	190200	30411188	1848	1848	1848	1848	0
20	20240108	190100	30411188	1848	1848	1848	1848	0
21	20240108	190000	30411188	1848	1848	1848	1848	0
22	20240108	185900	30411188	1848	1848	1848	1848	0
23	20240108	185800	30411188	1848	1848	1848	1848	0
24	20240108	185700	30411188	1848	1848	1848	1848	0
25	20240108	185600	30411188	1848	1848	1848	1848	0
26	20240108	185500	30411188	1848	1848	1848	1848	0
27	20240108	185400	30411188	1848	1848	1848	1848	0
28	20240108	185300	30411188	1848	1848	1848	1848	0
29	20240108	185200	30411188	1848	1848	1848	1848	0
30	20240108	185100	30411188	1848	1848	1848	1848	0
31	20240108	185000	30411188	1848	1848	1848	1848	0
32	20240108	184900	30411188	1848	1848	1848	1848	3
33	20240108	184800	30411188	1848	1848	1848	1848	0
34	20240108	184700	30411188	1848	1848	1848	1848	0
35	20240108	184600	30411188	1848	1848	1848	1848	0
36	20240108	184500	30411188	1848	1848	1848	1848	0
37	20240108	184400	30411188	1848	1848	1848	1848	0
38	20240108	184300	30411188	1848	1848	1848	1848	0
39	20240108	184200	30411188	1848	1848	1848	1848	0
40	20240108	184100	30411188	1848	1848	1848	1848	0
41	20240108	184000	30411188	1848	1848	1848	1848	0
42	20240108	183900	30411188	1848	1848	1848	1848	0
43	20240108	183800	30411188	1848	1848	1848	1848	0
44	20240108	183700	30411188	1848	1848	1848	1848	0
45	20240108	183600	30411188	1848	1848	1848	1848	0
46	20240108	183500	30411188	1848	1848	1848	1848	0
47	20240108	183400	30411188	1848	1848	1848	1848	0
48	20240108	183300	30411188	1848	1848	1848	1848	0
49	20240108	183200	30411188	1848	1848	1848	1848	0
50	20240108	183100	30411188	1848	1848	1848	1848	0
51	20240108	183000	30411188	1848	1848	1848	1848	0
52	20240108	182900	30411188	1848	1848	1848	1848	0
53	20240108	182800	30411188	1848	1848	1848	1848	0
54	20240108	182700	30411188	1848	1848	1848	1848	0
55	20240108	182600	30411188	1848	1848	1848	1848	0
56	20240108	182500	30411188	1848	1848	1848	1848	0
57	20240108	182400	30411188	1848	1848	1848	1848	0
58	20240108	182300	30411188	1848	1848	1848	1848	0
59	20240108	182200	30411188	1848	1848	1848	1848	0
60	20240108	182100	30411188	1848	1848	1848	1848	0
61	20240108	182000	30411188	1848	1848	1848	1848	0
62	20240108	181900	30411188	1848	1848	1848	1848	3
63	20240108	181800	30411188	1848	1848	1848	1848	0
64	20240108	181700	30411188	1848	1848	1848	1848	0
65	20240108	181600	30411188	1848	1848	1848	1848	0
66	20240108	181500	30411188	1848	1848	1848	1848	0
67	20240108	181400	30411188	1848	1848	1848	1848	0
68	20240108	181300	30411188	1848	1848	1848	1848	0
69	20240108	181200	30411188	1848	1848	1848	1848	0
70	20240108	181100	30411188	1848	1848	1848	1848	0
71	20240108	181000	30411188	1848	1848	1848	1848	0
72	20240108	180900	30411188	1848	1848	1848	1848	0
73	20240108	180800	30411188	1848	1848	1848	1848	0
74	20240108	180700	30411188	1848	1848	1848	1848	0
75	20240108	180600	30411188	1848	1848	1848	1848	0
76	20240108	180500	30411188	1848	1848	1848	1848	0
77	20240108	180400	30411188	1848	1848	1848	1848	0
78	20240108	180300	30411188	1848	1848	1848	1848	0
79	20240108	180200	30411188	1848	1848	1848	1848	0
80	20240108	180100	30411188	1848	1848	1848	1848	0
81	20240108	180000	30411188	1848	1848	1848	1848	0
82	20240108	175900	30411188	1848	1848	1848	1848	0
83	20240108	175800	30411188	1848	1848	1848	1848	0
84	20240108	175700	30411188	1848	1848	1848	1848	0
85	20240108	175600	30411188	1848	1848	1848	1848	0
86	20240108	175500	30411188	1848	1848	1848	1848	0
87	20240108	175400	30411188	1848	1848	1848	1848	0
88	20240108	175300	30411188	1848	1848	1848	1848	0
89	20240108	175200	30411188	1848	1848	1848	1848	0
90	20240108	175100	30411188	1848	1848	1848	1848	0
91	20240108	175000	30411188	1848	1848	1848	1848	0
92	20240108	174900	30411188	1848	1848	1848	1848	3
93	20240108	174800	30411188	1848	1848	1848	1848	0
94	20240108	174700	30411188	1848	1848	1848	1848	0
95	20240108	174600	30411188	1848	1848	1848	1848	0
96	20240108	174500	30411188	1848	1848	1848	1848	0
97	20240108	174400	30411188	1848	1848	1848	1848	0
98	20240108	174300	30411188	1848	1848	1848	1848	0
99	20240108	174200	30411188	1848	1848	1848	1848	0
100	20240108	174100	30411188	1848	1848	1848	1848	0
101	20240108	174000	30411188	1848	1848	1848	1848	0
102	20240108	173900	30411188	1848	1848	1848	1848	0
103	20240108	173800	30411188	1848	1848	1848	1848	0
104	20240108	173700	30411188	1848	1848	1848	1848	0
105	20240108	173600	30411188	1848	1848	1848	1848	0
106	20240108	173500	30411188	1848	1848	1848	1848	0
107	20240108	173400	30411188	1848	1848	1848	1848	0
108	20240108	173300	30411188	1848	1848	1848	1848	0
109	20240108	173200	30411188	1848	1848	1848	1848	0
110	20240108	173100	30411188	1848	1848	1848	1848	0
111	20240108	173000	30411188	1848	1848	1848	1848	0
112	20240108	172900	30411188	1848	1848	1848	1848	0
113	20240108	172800	30411188	1848	1848	1848	1848	0
114	20240108	172700	30411188	1848	1848	1848	1848	0
115	20240108	172600	30411188	1848	1848	1848	1848	0
116	20240108	172500	30411188	1848	1848	1848	1848	0
117	20240108	172400	30411188	1848	1848	1848	1848	0
118	20240108	172300	30411188	1848	1848	1848	1848	0
119	20240108	172200	30411188	1848	1848	1848	1848	0
120	20240108	172100	30411188	1848	1848	1848	1848	0
121	20240108	172000	30411188	1848	1848	1848	1848	0
122	20240108	171900	30411188	1848	1848	1848	1848	3
123	20240108	171800	30411188	1848	1848	1848	1848	0
124	20240108	171700	30411188	1848	1848	1848	1848	0
125	20240108	171600	30411188	1848	1848	1848	1848	0
126	20240108	171500	30411188	1848	1848	1848	1848	0
127	20240108	171400	30411188	1848	1848	1848	1848	0
128	20240108	171300	30411188	1848	1848	1848	1848	0
129	20240108	171200	30411188	1848	1848	1848	1848	0
130	20240108	171100	30411188	1848	1848	1848	1848	0
131	20240108	171000	30411188	1848	1848	1848	1848	0
132	20240108	170900	30411188	1848	1848	1848	1848	0
133	20240108	170800	30411188	1848	1848	1848	1848	0
134	20240108	170700	30411188	1848	1848	1848	1848	0
135	20240108	170600	30411188	1848	1848	1848	1848	0
136	20240108	170500	30411188	1848	1848	1848	1848	0
137	20240108	170400	30411188	1848	1848	1848	1848	0
138	20240108	170300	30411188	1848	1848	1848	1848	0
139	20240108	170200	30411188	1848	1848	1848	1848	0
140	20240108	170100	30411188	1848	1848	1848	1848	0
141	20240108	170000	30411188	1848	1848	1848	1848	0
142	20240108	165900	30411188	1848	1848	1848	1848	0
143	20240108	165800	30411188	1848	1848	1848	1848	0
144	20240108	165700	30411188	1848	1848	1848	1848	0
145	20240108	165600	30411188	1848	1848	1848	1848	0
146	20240108	165500	30411188	1848	1848	1848	1848	0
147	20240108	165400	30411188	1848	1848	1848	1848	0
148	20240108	165300	30411188	1848	1848	1848	1848	0
149	20240108	165200	30411188	1848	1848	1848	1848	0
150	20240108	165100	30411188	1848	1848	1848	1848	0
151	20240108	165000	30411188	1848	1848	1848	1848	0
152	20240108	164900	30411188	1848	1848	1848	1848	3
153	20240108	164800	30411188	1848	1848	1848	1848	0
154	20240108	164700	30411188	1848	1848	1848	1848	0
155	20240108	164600	30411188	1848	1848	1848	1848	0
156	20240108	164500	30411188	1848	1848	1848	1848	0
157	20240108	164400	30411188	1848	1848	1848	1848	0
158	20240108	164300	30411188	1848	1848	1848	1848	0
159	20240108	164200	30411188	1848	1848	1848	1848	0
160	20240108	164100	30411188	1848	1848	1848	1848	0
161	20240108	164000	30411188	1848	1848	1848	1848	0
162	20240108	163900	30411188	1848	1848	1848	1848	0
163	20240108	163800	30411188	1848	1848	1848	1848	0
164	20240108	163700	30411188	1848	1848	1848	1848	0
165	20240108	163600	30411188	1848	1848	1848	1848	0
166	20240108	163500	30411188	1848	1848	1848	1848	0
167	20240108	163400	30411188	1848	1848	1848	1848	0
168	20240108	163300	30411188	1848	1848	1848	1848	0
169	20240108	163200	30411188	1848	1848	1848	1848	0
170	20240108	163100	30411188	1848	1848	1848	1848	0
171	20240108	163000	30411188	1848	1848	1848	1848	0
172	20240108	162900	30411188	1848	1848	1848	1848	0
173	20240108	162800	30411188	1848	1848	1848	1848	0
174	20240108	162700	30411188	1848	1848	1848	1848	0
175	20240108	162600	30411188	1848	1848	1848	1848	0
176	20240108	162500	30411188	1848	1848	1848	1848	0
177	20240108	162400	30411188	1848	1848	1848	1848	0
178	20240108	162300	30411188	1848	1848	1848	1848	0
179	20240108	162200	30411188	1848	1848	1848	1848	0
180	20240108	162100	30411188	1848	1848	1848	1848	0
181	20240108	162000	30411188	1848	1848	1848	1848	0
182	20240108	161900	30411188	1848	1848	1848	1848	3
183	20240108	161800	30411188	1848	1848	1848	1848	0
184	20240108	161700	30411188	1848	1848	1848	1848	0
185	20240108	161600	30411188	1848	1848	1848	1848	0
186	20240108	161500	30411188	1848	1848	1848	1848	0
187	20240108	161400	30411188	1848	1848	1848	1848	0
188	20240108	161300	30411188	1848	1848	1848	1848	0
189	20240108	161200	30411188	1848	1848	1848	1848	0
190	20240108	161100	30411188	1848	1848	1848	1848	0
191	20240108	161000	30411188	1848	1848	1848	1848	0
192	20240108	160900	30411188	1848	1848	1848	1848	0
193	20240108	160800	30411188	1848	1848	1848	1848	0
194	20240108	160700	30411188	1848	1848	1848	1848	0
195	20240108	160600	30411188	1848	1848	1848	1848	0
196	20240108	160500	30411188	1848	1848	1848	1848	0
197	20240108	160400	30411188	1848	1848	1848	1848	0
198	20240108	160300	30411188	1848	1848	1848	1848	0
199	20240108	160200	30411188	1848	1848	1848	1848	0
200	20240108	160100	30411188	1848	1848	1848	1848	0
201	20240108	160000	30411188	1848	1848	1848	1848	0
202	20240108	155900	30411188	1848	1848	1848	1848	0
203	20240108	155800	30411188	1848	1848	1848	1848	0
204	20240108	155700	30411188	1848	1848	1848	1848	0
205	20240108	155600	30411188	1848	1848	1848	1848	0
206	20240108	155500	30411188	1848	1848	1848	1848	0
207	20240108	155400	30411188	1848	1848	1848	1848	0
208	20240108	155300	30411188	1848	1848	1848	1848	0
209	20240108	155200	30411188	1848	1848	1848	1848	0
210	20240108	155100	30411188	1848	1848	1848	1848	0
211	20240108	155000	30411188	1848	1848	1848	1848	0
212	20240108	154900	30411188	1848	1848	1848	1848	3
213	20240108	154800	30411188	1848	1848	1848	1848	0
214	20240108	154700	30411188	1848	1848	1848	1848	0
215	20240108	154600	30411188	1848	1848	1848	1848	0
216	20240108	154500	30411188	1848	1848	1848	1848	0
217	20240108	154400	30411188	1848	1848	1848	1848	0
218	20240108	154300	30411188	1848	1848	1848	1848	0
219	20240108	154200	30411188	1848	1848	1848	1848	0
220	20240108	154100	30411188	1848	1848	1848	1848	0
221	20240108	154000	30411188	1848	1848	1848	1848	0
222	20240108	153900	30411188	1848	1848	1848	1848	0
223	20240108	153800	30411188	1848	1848	1848	1848	0
224	20240108	153700	30411188	1848	1848	1848	1848	0
225	20240108	153600	30411188	1848	1848	1848	1848	0
226	20240108	153500	30411188	1848	1848	1848	1848	0
227	20240108	153400	30411188	1848	1848	1848	1848	0
228	20240108	153300	30411188	1848	1848	1848	1848	0
229	20240108	153200	30411188	1848	1848	1848	1848	0
230	20240108	153100	30411188	1848	1848	1848	1848	0
231	20240108	153000	30411188	1848	1848	1848	1848	3
232	20240108	152900	30405644	1848	1848	1848	1848	0
233	20240108	152800	30405644	1848	1848	1848	1848	0
234	20240108	152700	30405644	1848	1848	1848	1848	0
235	20240108	152600	30405644	1848	1848	1848	1848	0
236	20240108	152500	30405644	1848	1848	1848	1848	0
237	20240108	152400	30405644	1848	1848	1848	1848	0
238	20240108	152300	30405644	1848	1848	1848	1848	0
239	20240108	152200	30405644	1848	1848	1848	1848	0
240	20240108	152100	30405644	1848	1848	1848	1848	0
241	20240108	152000	30405644	1848	1848	1848	1848	0
242	20240108	151900	30405644	1848	1848	1848	1848	4
243	20240108	151800	30398252	1844	1844	1844	1844	0
244	20240108	151700	30398252	1844	1844	1844	1844	0
245	20240108	151600	30398252	1844	1846	1846	1844	500
246	20240108	151500	29476246	1848	1848	1848	1848	2
247	20240108	151400	29472550	1842	1842	1842	1842	0
248	20240108	151300	29472550	1842	1842	1842	1842	0
249	20240108	151200	29472550	1842	1842	1842	1842	0
250	20240108	151100	29472550	1842	1842	1842	1842	0
251	20240108	151000	29472550	1842	1844	1844	1842	150
252	20240108	150900	29196242	1848	1848	1848	1848	0
253	20240108	150800	29196242	1848	1848	1848	1848	1
254	20240108	150700	29194394	1848	1848	1848	1848	2
255	20240108	150600	29190698	1848	1848	1848	1848	0
256	20240108	150500	29190698	1848	1848	1848	1848	0
257	20240108	150400	29190698	1848	1848	1848	1848	0
258	20240108	150300	29190698	1848	1848	1848	1848	0
259	20240108	150200	29190698	1848	1848	1848	1848	0
260	20240108	150100	29190698	1848	1848	1848	1848	0
261	20240108	150000	29190698	1848	1848	1848	1848	0
262	20240108	145900	29190698	1848	1848	1848	1848	0
263	20240108	145800	29190698	1848	1848	1848	1848	338
264	20240108	145700	28566074	1848	1848	1848	1848	0
265	20240108	145600	28566074	1848	1848	1848	1848	1
266	20240108	145500	28564226	1848	1848	1848	1848	0
267	20240108	145400	28564226	1848	1848	1848	1848	0
268	20240108	145300	28564226	1848	1848	1848	1848	0
269	20240108	145200	28564226	1848	1848	1848	1848	0
270	20240108	145100	28564226	1848	1848	1848	1848	0
271	20240108	145000	28564226	1848	1848	1848	1848	0
272	20240108	144900	28564226	1848	1848	1848	1848	0
273	20240108	144800	28564226	1848	1848	1848	1848	1
274	20240108	144700	28562378	1841	1841	1841	1841	0
275	20240108	144600	28562378	1841	1841	1841	1841	0
276	20240108	144500	28562378	1841	1841	1841	1841	0
277	20240108	144400	28562378	1841	1841	1841	1841	0
278	20240108	144300	28562378	1841	1841	1841	1841	0
279	20240108	144200	28562378	1841	1841	1841	1841	0
280	20240108	144100	28562378	1841	1841	1841	1841	0
281	20240108	144000	28562378	1841	1841	1841	1841	0
282	20240108	143900	28562378	1841	1841	1841	1841	0
283	20240108	143800	28562378	1841	1841	1841	1841	0
284	20240108	143700	28562378	1841	1843	1843	1841	400
285	20240108	143600	27825354	1843	1845	1845	1843	54
286	20240108	143500	27725748	1848	1848	1848	1848	0
287	20240108	143400	27725748	1848	1848	1848	1848	0
288	20240108	143300	27725748	1848	1848	1848	1848	0
289	20240108	143200	27725748	1848	1848	1848	1848	3
290	20240108	143100	27720204	1845	1845	1845	1845	0
291	20240108	143000	27720204	1845	1845	1845	1845	0
292	20240108	142900	27720204	1845	1845	1845	1845	0
293	20240108	142800	27720204	1845	1845	1845	1845	0
294	20240108	142700	27720204	1845	1845	1845	1845	0
295	20240108	142600	27720204	1845	1845	1845	1845	0
296	20240108	142500	27720204	1845	1845	1845	1845	0
297	20240108	142400	27720204	1845	1845	1845	1845	0
298	20240108	142300	27720204	1845	1845	1845	1845	0
299	20240108	142200	27720204	1845	1845	1845	1845	0
300	20240108	142100	27720204	1845	1845	1845	1845	0
301	20240108	142000	27720204	1845	1845	1845	1845	0
302	20240108	141900	27720204	1845	1845	1845	1845	0
303	20240108	141800	27720204	1845	1845	1845	1845	0
304	20240108	141700	27720204	1845	1845	1845	1845	0
305	20240108	141600	27720204	1845	1845	1845	1845	0
306	20240108	141500	27720204	1845	1845	1845	1845	0
307	20240108	141400	27720204	1845	1845	1845	1845	0
308	20240108	141300	27720204	1845	1845	1845	1845	110
309	20240108	141200	27517254	1853	1853	1853	1853	0
310	20240108	141100	27517254	1853	1853	1853	1853	0
311	20240108	141000	27517254	1853	1853	1853	1853	0
312	20240108	140900	27517254	1853	1853	1853	1853	0
313	20240108	140800	27517254	1853	1853	1853	1853	0
314	20240108	140700	27517254	1853	1853	1853	1853	0
315	20240108	140600	27517254	1853	1853	1853	1853	0
316	20240108	140500	27517254	1853	1853	1853	1853	0
317	20240108	140400	27517254	1853	1853	1853	1853	0
318	20240108	140300	27517254	1853	1853	1853	1853	0
319	20240108	140200	27517254	1853	1853	1853	1853	0
320	20240108	140100	27517254	1853	1853	1853	1853	0
321	20240108	140000	27517254	1853	1853	1853	1853	0
322	20240108	135900	27517254	1853	1853	1853	1853	0
323	20240108	135800	27517254	1853	1853	1853	1853	0
324	20240108	135700	27517254	1853	1853	1853	1853	0
325	20240108	135600	27517254	1853	1853	1853	1853	0
326	20240108	135500	27517254	1853	1853	1853	1853	0
327	20240108	135400	27517254	1853	1853	1853	1853	0
328	20240108	135300	27517254	1853	1853	1853	1853	0
329	20240108	135200	27517254	1853	1853	1853	1853	0
330	20240108	135100	27517254	1853	1853	1853	1853	0
331	20240108	135000	27517254	1853	1853	1853	1853	0
332	20240108	134900	27517254	1853	1853	1853	1853	0
333	20240108	134800	27517254	1853	1853	1853	1853	0
334	20240108	134700	27517254	1853	1853	1853	1853	0
335	20240108	134600	27517254	1853	1853	1853	1853	0
336	20240108	134500	27517254	1853	1853	1853	1853	0
337	20240108	134400	27517254	1853	1853	1853	1853	0
338	20240108	134300	27517254	1853	1853	1853	1853	14
339	20240108	134200	27491312	1853	1853	1853	1853	0
340	20240108	134100	27491312	1853	1853	1853	1853	0
341	20240108	134000	27491312	1853	1853	1853	1853	1
342	20240108	133900	27489459	1845	1845	1845	1845	16
343	20240108	133800	27459939	1853	1853	1853	1853	0
344	20240108	133700	27459939	1853	1853	1853	1853	0
345	20240108	133600	27459939	1853	1853	1853	1853	0
346	20240108	133500	27459939	1853	1853	1853	1853	0
347	20240108	133400	27459939	1853	1853	1853	1853	0
348	20240108	133300	27459939	1853	1853	1853	1853	0
349	20240108	133200	27459939	1853	1853	1853	1853	0
350	20240108	133100	27459939	1853	1853	1853	1853	0
351	20240108	133000	27459939	1853	1853	1853	1853	0
352	20240108	132900	27459939	1853	1853	1853	1853	0
353	20240108	132800	27459939	1853	1853	1853	1853	0
354	20240108	132700	27459939	1853	1853	1853	1853	0
355	20240108	132600	27459939	1853	1853	1853	1853	0
356	20240108	132500	27459939	1853	1853	1853	1853	108
357	20240108	132400	27259815	1853	1853	1853	1853	0
358	20240108	132300	27259815	1853	1853	1853	1853	28
359	20240108	132200	27207931	1853	1853	1853	1853	0
360	20240108	132100	27207931	1853	1853	1853	1853	0
361	20240108	132000	27207931	1853	1853	1853	1853	0
362	20240108	131900	27207931	1853	1853	1853	1853	0
363	20240108	131800	27207931	1853	1853	1853	1853	0
364	20240108	131700	27207931	1853	1853	1853	1853	0
365	20240108	131600	27207931	1853	1853	1853	1853	0
366	20240108	131500	27207931	1853	1853	1853	1853	0
367	20240108	131400	27207931	1853	1853	1853	1853	1
368	20240108	131300	27206078	1847	1847	1847	1847	0
369	20240108	131200	27206078	1847	1847	1847	1847	0
370	20240108	131100	27206078	1847	1847	1847	1847	0
371	20240108	131000	27206078	1847	1847	1847	1847	0
372	20240108	130900	27206078	1847	1847	1847	1847	0
373	20240108	130800	27206078	1847	1847	1848	1847	1090
374	20240108	130700	25192817	1845	1845	1845	1845	0
375	20240108	130600	25192817	1845	1846	1846	1845	168
376	20240108	130500	24882765	1847	1847	1847	1847	0
377	20240108	130400	24882765	1847	1847	1847	1847	0
378	20240108	130300	24882765	1847	1847	1847	1847	0
379	20240108	130200	24882765	1847	1847	1847	1847	0
380	20240108	130100	24882765	1847	1847	1847	1847	0
381	20240108	130000	24882765	1847	1847	1847	1847	0
382	20240108	125900	24882765	1847	1847	1847	1847	0
383	20240108	125800	24882765	1847	1847	1847	1847	0
384	20240108	125700	24882765	1847	1847	1847	1847	0
385	20240108	125600	24882765	1847	1847	1847	1847	0
386	20240108	125500	24882765	1847	1847	1847	1847	0
387	20240108	125400	24882765	1847	1847	1847	1847	10
388	20240108	125300	24864295	1846	1846	1846	1846	32
389	20240108	125200	24805223	1847	1847	1847	1847	0
390	20240108	125100	24805223	1847	1847	1847	1847	0
391	20240108	125000	24805223	1847	1847	1847	1847	0
392	20240108	124900	24805223	1847	1847	1847	1847	0
393	20240108	124800	24805223	1847	1847	1847	1847	0
394	20240108	124700	24805223	1847	1847	1847	1847	0
395	20240108	124600	24805223	1847	1847	1847	1847	20
396	20240108	124500	24768283	1847	1847	1847	1847	0
397	20240108	124400	24768283	1847	1847	1847	1847	0
398	20240108	124300	24768283	1847	1847	1847	1847	0
399	20240108	124200	24768283	1847	1847	1847	1847	0
400	20240108	124100	24768283	1847	1847	1847	1847	0
401	20240108	124000	24768283	1847	1847	1847	1847	0
402	20240108	123900	24768283	1847	1847	1847	1847	0
403	20240108	123800	24768283	1847	1847	1847	1847	0
404	20240108	123700	24768283	1847	1847	1847	1847	0
405	20240108	123600	24768283	1847	1847	1847	1847	0
406	20240108	123500	24768283	1847	1847	1847	1847	0
407	20240108	123400	24768283	1847	1847	1847	1847	0
408	20240108	123300	24768283	1847	1847	1847	1847	5
409	20240108	123200	24759048	1848	1848	1848	1848	0
410	20240108	123100	24759048	1848	1848	1848	1848	0
411	20240108	123000	24759048	1848	1848	1848	1848	0
412	20240108	122900	24759048	1848	1848	1848	1848	0
413	20240108	122800	24759048	1848	1848	1848	1848	0
414	20240108	122700	24759048	1848	1848	1848	1848	0
415	20240108	122600	24759048	1848	1848	1848	1848	0
416	20240108	122500	24759048	1848	1848	1848	1848	0
417	20240108	122400	24759048	1848	1848	1848	1848	0
418	20240108	122300	24759048	1848	1848	1848	1848	1
419	20240108	122200	24757200	1847	1847	1847	1847	0
420	20240108	122100	24757200	1847	1847	1847	1847	100
421	20240108	122000	24572500	1850	1850	1850	1850	0
422	20240108	121900	24572500	1850	1850	1850	1850	1
423	20240108	121800	24570650	1847	1847	1847	1847	0
424	20240108	121700	24570650	1847	1847	1847	1847	39
425	20240108	121600	24498617	1849	1849	1849	1849	42
426	20240108	121500	24420959	1850	1850	1850	1850	0
427	20240108	121400	24420959	1850	1850	1850	1850	0
428	20240108	121300	24420959	1850	1850	1850	1850	0
429	20240108	121200	24420959	1850	1850	1850	1850	0
430	20240108	121100	24420959	1850	1850	1850	1850	0
431	20240108	121000	24420959	1850	1850	1850	1850	14
432	20240108	120900	24395059	1850	1850	1850	1850	0
433	20240108	120800	24395059	1850	1852	1852	1850	800
434	20240108	120700	22914934	1852	1852	1852	1852	0
435	20240108	120600	22914934	1852	1852	1852	1852	0
436	20240108	120500	22914934	1852	1852	1852	1852	0
437	20240108	120400	22914934	1852	1852	1852	1852	25
438	20240108	120300	22868634	1852	1852	1852	1852	0
439	20240108	120200	22868634	1852	1852	1852	1852	0
440	20240108	120100	22868634	1852	1852	1852	1852	0
441	20240108	120000	22868634	1852	1852	1852	1852	0
442	20240108	115900	22868634	1852	1852	1852	1852	0
443	20240108	115800	22868634	1852	1852	1852	1852	0
444	20240108	115700	22868634	1852	1852	1852	1852	0
445	20240108	115600	22868634	1852	1852	1852	1852	600
446	20240108	115500	21757434	1852	1852	1852	1852	0
447	20240108	115400	21757434	1852	1852	1852	1852	0
448	20240108	115300	21757434	1852	1851	1852	1851	80
449	20240108	115200	21609275	1852	1852	1852	1852	67
450	20240108	115100	21485191	1852	1852	1852	1852	0
451	20240108	115000	21485191	1852	1852	1852	1852	0
452	20240108	114900	21485191	1852	1852	1852	1852	0
453	20240108	114800	21485191	1852	1852	1852	1852	0
454	20240108	114700	21485191	1852	1852	1852	1852	0
455	20240108	114600	21485191	1852	1852	1852	1852	0
456	20240108	114500	21485191	1852	1852	1852	1852	0
457	20240108	114400	21485191	1852	1852	1852	1852	0
458	20240108	114300	21485191	1852	1852	1852	1852	0
459	20240108	114200	21485191	1852	1852	1852	1852	0
460	20240108	114100	21485191	1852	1852	1852	1852	0
461	20240108	114000	21485191	1852	1852	1852	1852	0
462	20240108	113900	21485191	1852	1852	1852	1852	0
463	20240108	113800	21485191	1852	1852	1852	1852	0
464	20240108	113700	21485191	1852	1852	1852	1852	0
465	20240108	113600	21485191	1852	1852	1852	1852	0
466	20240108	113500	21485191	1852	1852	1852	1852	0
467	20240108	113400	21485191	1852	1852	1852	1852	0
468	20240108	113300	21485191	1852	1852	1852	1852	0
469	20240108	113200	21485191	1852	1852	1852	1852	9
470	20240108	113100	21468523	1852	1852	1852	1852	0
471	20240108	113000	21468523	1852	1852	1852	1852	1
472	20240108	112900	21466671	1851	1851	1851	1851	0
473	20240108	112800	21466671	1851	1851	1851	1851	0
474	20240108	112700	21466671	1851	1851	1851	1851	0
475	20240108	112600	21466671	1851	1851	1851	1851	0
476	20240108	112500	21466671	1851	1851	1851	1851	0
477	20240108	112400	21466671	1851	1851	1851	1851	0
478	20240108	112300	21466671	1851	1851	1851	1851	0
479	20240108	112200	21466671	1851	1851	1851	1851	3000
480	20240108	112100	15913671	1853	1853	1853	1853	0
481	20240108	112000	15913671	1853	1853	1853	1853	0
482	20240108	111900	15913671	1853	1853	1853	1853	0
483	20240108	111800	15913671	1853	1853	1853	1853	0
484	20240108	111700	15913671	1853	1853	1853	1853	0
485	20240108	111600	15913671	1853	1853	1853	1853	28
486	20240108	111500	15861787	1853	1853	1853	1853	10
487	20240108	111400	15843257	1850	1850	1850	1850	0
488	20240108	111300	15843257	1850	1850	1850	1850	0
489	20240108	111200	15843257	1850	1850	1850	1850	0
490	20240108	111100	15843257	1850	1850	1850	1850	0
491	20240108	111000	15843257	1850	1850	1850	1850	0
492	20240108	110900	15843257	1850	1854	1854	1850	144
493	20240108	110800	15576434	1854	1854	1854	1854	2210
494	20240108	110700	11479094	1854	1854	1854	1854	0
495	20240108	110600	11479094	1854	1854	1854	1854	0
496	20240108	110500	11479094	1854	1854	1854	1854	0
497	20240108	110400	11479094	1854	1855	1855	1854	191
498	20240108	110300	11124953	1854	1854	1854	1854	0
499	20240108	110200	11124953	1854	1854	1854	1854	0
500	20240108	110100	11124953	1854	1854	1854	1854	0
501	20240108	110000	11124953	1854	1854	1854	1854	0
502	20240108	105900	11124953	1854	1854	1854	1854	4
503	20240108	105800	11117537	1854	1854	1854	1854	64
504	20240108	105700	10998881	1854	1854	1854	1854	61
505	20240108	105600	10885787	1854	1854	1854	1854	1620
506	20240108	105500	7882307	1854	1854	1854	1854	0
507	20240108	105400	7882307	1854	1854	1854	1854	2
508	20240108	105300	7878599	1851	1851	1851	1851	0
509	20240108	105200	7878599	1851	1855	1855	1851	500
510	20240108	105100	6952999	1855	1855	1855	1855	0
511	20240108	105000	6952999	1855	1855	1855	1855	0
512	20240108	104900	6952999	1855	1855	1855	1855	0
513	20240108	104800	6952999	1855	1855	1855	1855	0
514	20240108	104700	6952999	1855	1855	1855	1855	0
515	20240108	104600	6952999	1855	1855	1855	1855	0
516	20240108	104500	6952999	1855	1855	1855	1855	0
517	20240108	104400	6952999	1855	1855	1855	1855	4
518	20240108	104300	6945579	1859	1859	1859	1859	16
519	20240108	104200	6915835	1859	1859	1859	1859	15
520	20240108	104100	6887950	1859	1859	1859	1859	3
521	20240108	104000	6882373	1860	1860	1860	1860	0
522	20240108	103900	6882373	1860	1860	1860	1860	0
523	20240108	103800	6882373	1860	1860	1860	1860	269
524	20240108	103700	6382033	1860	1860	1860	1860	0
525	20240108	103600	6382033	1860	1860	1860	1860	0
526	20240108	103500	6382033	1860	1860	1860	1860	0
527	20240108	103400	6382033	1860	1860	1860	1860	0
528	20240108	103300	6382033	1860	1860	1860	1860	0
529	20240108	103200	6382033	1860	1860	1860	1860	6
530	20240108	103100	6370873	1861	1861	1861	1861	0
531	20240108	103000	6370873	1861	1861	1861	1861	0
532	20240108	102900	6370873	1861	1861	1861	1861	0
533	20240108	102800	6370873	1861	1861	1861	1861	0
534	20240108	102700	6370873	1861	1861	1861	1861	0
535	20240108	102600	6370873	1861	1861	1861	1861	0
536	20240108	102500	6370873	1861	1861	1861	1861	0
537	20240108	102400	6370873	1861	1861	1861	1861	0
538	20240108	102300	6370873	1861	1861	1861	1861	0
539	20240108	102200	6370873	1861	1861	1861	1861	0
540	20240108	102100	6370873	1861	1861	1861	1861	0
541	20240108	102000	6370873	1861	1861	1861	1861	0
542	20240108	101900	6370873	1861	1861	1861	1861	0
543	20240108	101800	6370873	1861	1861	1861	1861	0
544	20240108	101700	6370873	1861	1861	1861	1861	0
545	20240108	101600	6370873	1861	1861	1861	1861	0
546	20240108	101500	6370873	1861	1861	1861	1861	0
547	20240108	101400	6370873	1861	1861	1861	1861	0
548	20240108	101300	6370873	1861	1861	1861	1861	0
549	20240108	101200	6370873	1861	1861	1861	1861	0
550	20240108	101100	6370873	1861	1861	1861	1861	1
551	20240108	101000	6369012	1851	1851	1851	1851	0
552	20240108	100900	6369012	1851	1851	1851	1851	0
553	20240108	100800	6369012	1851	1852	1852	1851	10
554	20240108	100700	6350501	1851	1851	1851	1851	0
555	20240108	100600	6350501	1851	1851	1851	1851	0
556	20240108	100500	6350501	1851	1851	1851	1851	0
557	20240108	100400	6350501	1851	1851	1851	1851	0
558	20240108	100300	6350501	1851	1851	1851	1851	4
559	20240108	100200	6343097	1862	1862	1862	1862	0
560	20240108	100100	6343097	1862	1862	1862	1862	0
561	20240108	100000	6343097	1862	1862	1862	1862	10
562	20240108	095900	6324477	1850	1850	1850	1850	0
563	20240108	095800	6324477	1850	1850	1850	1850	0
564	20240108	095700	6324477	1850	1850	1850	1850	116
565	20240108	095600	6109877	1850	1850	1850	1850	0
566	20240108	095500	6109877	1850	1850	1850	1850	0
567	20240108	095400	6109877	1850	1850	1850	1850	0
568	20240108	095300	6109877	1850	1850	1850	1850	0
569	20240108	095200	6109877	1850	1850	1850	1850	0
570	20240108	095100	6109877	1850	1850	1850	1850	0
571	20240108	095000	6109877	1850	1850	1850	1850	0
572	20240108	094900	6109877	1850	1850	1850	1850	0
573	20240108	094800	6109877	1850	1849	1850	1849	3
574	20240108	094700	6104329	1847	1847	1847	1847	0
575	20240108	094600	6104329	1847	1847	1847	1847	0
576	20240108	094500	6104329	1847	1847	1847	1847	1
577	20240108	094400	6102482	1847	1847	1847	1847	0
578	20240108	094300	6102482	1847	1847	1847	1847	16
579	20240108	094200	6072930	1847	1847	1847	1847	0
580	20240108	094100	6072930	1847	1844	1847	1844	740
581	20240108	094000	4706584	1844	1844	1844	1844	1
582	20240108	093900	4704740	1844	1844	1844	1844	0
583	20240108	093800	4704740	1844	1844	1844	1844	0
584	20240108	093700	4704740	1844	1844	1844	1844	0
585	20240108	093600	4704740	1844	1844	1844	1844	0
586	20240108	093500	4704740	1844	1844	1844	1844	0
587	20240108	093400	4704740	1844	1844	1844	1844	2
588	20240108	093300	4701052	1843	1843	1843	1843	0
589	20240108	093200	4701052	1843	1843	1843	1843	0
590	20240108	093100	4701052	1843	1846	1846	1843	1282
591	20240108	093000	2335767	1845	1845	1845	1845	0
592	20240108	092900	2335767	1845	1847	1847	1845	26
593	20240108	092800	2287795	1846	1846	1846	1846	254
594	20240108	092700	1818911	1845	1845	1845	1845	1
595	20240108	092600	1817066	1845	1845	1845	1845	1
596	20240108	092500	1815221	1845	1845	1845	1845	40
597	20240108	092400	1741421	1845	1845	1845	1845	11
598	20240108	092300	1721126	1845	1845	1845	1845	0
599	20240108	092200	1721126	1845	1845	1845	1845	1
600	20240108	092100	1719281	1846	1846	1846	1846	0
601	20240108	092000	1719281	1846	1847	1847	1846	310
602	20240108	091900	1147011	1846	1846	1846	1846	0
603	20240108	091800	1147011	1846	1846	1846	1846	0
604	20240108	091700	1147011	1846	1846	1846	1846	0
605	20240108	091600	1147011	1846	1846	1846	1846	0
606	20240108	091500	1147011	1846	1846	1846	1846	0
607	20240108	091400	1147011	1846	1846	1846	1846	0
608	20240108	091300	1147011	1846	1846	1846	1846	0
609	20240108	091200	1147011	1846	1846	1846	1846	0
610	20240108	091100	1147011	1846	1846	1846	1846	0
611	20240108	091000	1147011	1846	1846	1846	1846	0
612	20240108	090900	1147011	1846	1846	1846	1846	0
613	20240108	090800	1147011	1846	1846	1846	1846	0
614	20240108	090700	1147011	1846	1846	1846	1846	0
615	20240108	090600	1147011	1846	1846	1846	1846	0
616	20240108	090500	1147011	1846	1846	1846	1846	0
617	20240108	090400	1147011	1846	1846	1846	1846	0
618	20240108	090300	1147011	1846	1846	1846	1846	0
619	20240108	090200	1147011	1846	1846	1846	1846	0
620	20240108	090100	1147011	1846	1846	1846	1846	57
621	20240108	090000	1041789	1867	1867	1870	1867	558