KissMeData/036000/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191900	19242326	1835	1835	1835	1835	165
3	20240112	191800	19242326	1835	1835	1835	1835	0
4	20240112	191700	19242326	1835	1835	1835	1835	0
5	20240112	191600	19242326	1835	1835	1835	1835	0
6	20240112	191500	19242326	1835	1835	1835	1835	0
7	20240112	191400	19242326	1835	1835	1835	1835	0
8	20240112	191300	19242326	1835	1835	1835	1835	0
9	20240112	191200	19242326	1835	1835	1835	1835	0
10	20240112	191100	19242326	1835	1835	1835	1835	0
11	20240112	191000	19242326	1835	1835	1835	1835	0
12	20240112	190900	19242326	1835	1835	1835	1835	0
13	20240112	190800	19242326	1835	1835	1835	1835	0
14	20240112	190700	19242326	1835	1835	1835	1835	0
15	20240112	190600	19242326	1835	1835	1835	1835	0
16	20240112	190500	19242326	1835	1835	1835	1835	0
17	20240112	190400	19242326	1835	1835	1835	1835	0
18	20240112	190300	19242326	1835	1835	1835	1835	0
19	20240112	190200	19242326	1835	1835	1835	1835	0
20	20240112	190100	19242326	1835	1835	1835	1835	0
21	20240112	190000	19242326	1835	1835	1835	1835	0
22	20240112	185900	19242326	1835	1835	1835	1835	0
23	20240112	185800	19242326	1835	1835	1835	1835	0
24	20240112	185700	19242326	1835	1835	1835	1835	0
25	20240112	185600	19242326	1835	1835	1835	1835	0
26	20240112	185500	19242326	1835	1835	1835	1835	0
27	20240112	185400	19242326	1835	1835	1835	1835	0
28	20240112	185300	19242326	1835	1835	1835	1835	0
29	20240112	185200	19242326	1835	1835	1835	1835	0
30	20240112	185100	19242326	1835	1835	1835	1835	0
31	20240112	185000	19242326	1835	1835	1835	1835	0
32	20240112	184900	19242326	1835	1835	1835	1835	165
33	20240112	184800	19242326	1835	1835	1835	1835	0
34	20240112	184700	19242326	1835	1835	1835	1835	0
35	20240112	184600	19242326	1835	1835	1835	1835	0
36	20240112	184500	19242326	1835	1835	1835	1835	0
37	20240112	184400	19242326	1835	1835	1835	1835	0
38	20240112	184300	19242326	1835	1835	1835	1835	0
39	20240112	184200	19242326	1835	1835	1835	1835	0
40	20240112	184100	19242326	1835	1835	1835	1835	0
41	20240112	184000	19242326	1835	1835	1835	1835	0
42	20240112	183900	19242326	1835	1835	1835	1835	0
43	20240112	183800	19242326	1835	1835	1835	1835	0
44	20240112	183700	19242326	1835	1835	1835	1835	0
45	20240112	183600	19242326	1835	1835	1835	1835	0
46	20240112	183500	19242326	1835	1835	1835	1835	0
47	20240112	183400	19242326	1835	1835	1835	1835	0
48	20240112	183300	19242326	1835	1835	1835	1835	0
49	20240112	183200	19242326	1835	1835	1835	1835	0
50	20240112	183100	19242326	1835	1835	1835	1835	0
51	20240112	183000	19242326	1835	1835	1835	1835	0
52	20240112	182900	19242326	1835	1835	1835	1835	0
53	20240112	182800	19242326	1835	1835	1835	1835	0
54	20240112	182700	19242326	1835	1835	1835	1835	0
55	20240112	182600	19242326	1835	1835	1835	1835	0
56	20240112	182500	19242326	1835	1835	1835	1835	0
57	20240112	182400	19242326	1835	1835	1835	1835	0
58	20240112	182300	19242326	1835	1835	1835	1835	0
59	20240112	182200	19242326	1835	1835	1835	1835	0
60	20240112	182100	19242326	1835	1835	1835	1835	0
61	20240112	182000	19242326	1835	1835	1835	1835	0
62	20240112	181900	19242326	1835	1835	1835	1835	165
63	20240112	181800	19242326	1835	1835	1835	1835	0
64	20240112	181700	19242326	1835	1835	1835	1835	0
65	20240112	181600	19242326	1835	1835	1835	1835	0
66	20240112	181500	19242326	1835	1835	1835	1835	0
67	20240112	181400	19242326	1835	1835	1835	1835	0
68	20240112	181300	19242326	1835	1835	1835	1835	0
69	20240112	181200	19242326	1835	1835	1835	1835	0
70	20240112	181100	19242326	1835	1835	1835	1835	0
71	20240112	181000	19242326	1835	1835	1835	1835	0
72	20240112	180900	19242326	1835	1835	1835	1835	0
73	20240112	180800	19242326	1835	1835	1835	1835	0
74	20240112	180700	19242326	1835	1835	1835	1835	0
75	20240112	180600	19242326	1835	1835	1835	1835	0
76	20240112	180500	19242326	1835	1835	1835	1835	0
77	20240112	180400	19242326	1835	1835	1835	1835	0
78	20240112	180300	19242326	1835	1835	1835	1835	0
79	20240112	180200	19242326	1835	1835	1835	1835	0
80	20240112	180100	19242326	1835	1835	1835	1835	0
81	20240112	180000	19242326	1835	1835	1835	1835	0
82	20240112	175900	19242326	1835	1835	1835	1835	0
83	20240112	175800	19242326	1835	1835	1835	1835	0
84	20240112	175700	19242326	1835	1835	1835	1835	0
85	20240112	175600	19242326	1835	1835	1835	1835	0
86	20240112	175500	19242326	1835	1835	1835	1835	0
87	20240112	175400	19242326	1835	1835	1835	1835	0
88	20240112	175300	19242326	1835	1835	1835	1835	0
89	20240112	175200	19242326	1835	1835	1835	1835	0
90	20240112	175100	19242326	1835	1835	1835	1835	0
91	20240112	175000	19242326	1835	1835	1835	1835	0
92	20240112	174900	19242326	1835	1835	1835	1835	165
93	20240112	174800	19242326	1835	1835	1835	1835	0
94	20240112	174700	19242326	1835	1835	1835	1835	0
95	20240112	174600	19242326	1835	1835	1835	1835	0
96	20240112	174500	19242326	1835	1835	1835	1835	0
97	20240112	174400	19242326	1835	1835	1835	1835	0
98	20240112	174300	19242326	1835	1835	1835	1835	0
99	20240112	174200	19242326	1835	1835	1835	1835	0
100	20240112	174100	19242326	1835	1835	1835	1835	0
101	20240112	174000	19242326	1835	1835	1835	1835	0
102	20240112	173900	19242326	1835	1835	1835	1835	0
103	20240112	173800	19242326	1835	1835	1835	1835	0
104	20240112	173700	19242326	1835	1835	1835	1835	0
105	20240112	173600	19242326	1835	1835	1835	1835	0
106	20240112	173500	19242326	1835	1835	1835	1835	0
107	20240112	173400	19242326	1835	1835	1835	1835	0
108	20240112	173300	19242326	1835	1835	1835	1835	0
109	20240112	173200	19242326	1835	1835	1835	1835	0
110	20240112	173100	19242326	1835	1835	1835	1835	0
111	20240112	173000	19242326	1835	1835	1835	1835	0
112	20240112	172900	19242326	1835	1835	1835	1835	0
113	20240112	172800	19242326	1835	1835	1835	1835	0
114	20240112	172700	19242326	1835	1835	1835	1835	0
115	20240112	172600	19242326	1835	1835	1835	1835	0
116	20240112	172500	19242326	1835	1835	1835	1835	0
117	20240112	172400	19242326	1835	1835	1835	1835	0
118	20240112	172300	19242326	1835	1835	1835	1835	0
119	20240112	172200	19242326	1835	1835	1835	1835	0
120	20240112	172100	19242326	1835	1835	1835	1835	0
121	20240112	172000	19242326	1835	1835	1835	1835	0
122	20240112	171900	19242326	1835	1835	1835	1835	165
123	20240112	171800	19242326	1835	1835	1835	1835	0
124	20240112	171700	19242326	1835	1835	1835	1835	0
125	20240112	171600	19242326	1835	1835	1835	1835	0
126	20240112	171500	19242326	1835	1835	1835	1835	0
127	20240112	171400	19242326	1835	1835	1835	1835	0
128	20240112	171300	19242326	1835	1835	1835	1835	0
129	20240112	171200	19242326	1835	1835	1835	1835	0
130	20240112	171100	19242326	1835	1835	1835	1835	0
131	20240112	171000	19242326	1835	1835	1835	1835	0
132	20240112	170900	19242326	1835	1835	1835	1835	0
133	20240112	170800	19242326	1835	1835	1835	1835	0
134	20240112	170700	19242326	1835	1835	1835	1835	0
135	20240112	170600	19242326	1835	1835	1835	1835	0
136	20240112	170500	19242326	1835	1835	1835	1835	0
137	20240112	170400	19242326	1835	1835	1835	1835	0
138	20240112	170300	19242326	1835	1835	1835	1835	0
139	20240112	170200	19242326	1835	1835	1835	1835	0
140	20240112	170100	19242326	1835	1835	1835	1835	0
141	20240112	170000	19242326	1835	1835	1835	1835	0
142	20240112	165900	19242326	1835	1835	1835	1835	0
143	20240112	165800	19242326	1835	1835	1835	1835	0
144	20240112	165700	19242326	1835	1835	1835	1835	0
145	20240112	165600	19242326	1835	1835	1835	1835	0
146	20240112	165500	19242326	1835	1835	1835	1835	0
147	20240112	165400	19242326	1835	1835	1835	1835	0
148	20240112	165300	19242326	1835	1835	1835	1835	0
149	20240112	165200	19242326	1835	1835	1835	1835	0
150	20240112	165100	19242326	1835	1835	1835	1835	0
151	20240112	165000	19242326	1835	1835	1835	1835	0
152	20240112	164900	19242326	1835	1835	1835	1835	165
153	20240112	164800	19242326	1835	1835	1835	1835	0
154	20240112	164700	19242326	1835	1835	1835	1835	0
155	20240112	164600	19242326	1835	1835	1835	1835	0
156	20240112	164500	19242326	1835	1835	1835	1835	0
157	20240112	164400	19242326	1835	1835	1835	1835	0
158	20240112	164300	19242326	1835	1835	1835	1835	0
159	20240112	164200	19242326	1835	1835	1835	1835	0
160	20240112	164100	19242326	1835	1835	1835	1835	0
161	20240112	164000	19242326	1835	1835	1835	1835	0
162	20240112	163900	19242326	1835	1835	1835	1835	0
163	20240112	163800	19242326	1835	1835	1835	1835	0
164	20240112	163700	19242326	1835	1835	1835	1835	0
165	20240112	163600	19242326	1835	1835	1835	1835	0
166	20240112	163500	19242326	1835	1835	1835	1835	0
167	20240112	163400	19242326	1835	1835	1835	1835	0
168	20240112	163300	19242326	1835	1835	1835	1835	0
169	20240112	163200	19242326	1835	1835	1835	1835	0
170	20240112	163100	19242326	1835	1835	1835	1835	0
171	20240112	163000	19242326	1835	1835	1835	1835	0
172	20240112	162900	19242326	1835	1835	1835	1835	0
173	20240112	162800	19242326	1835	1835	1835	1835	0
174	20240112	162700	19242326	1835	1835	1835	1835	0
175	20240112	162600	19242326	1835	1835	1835	1835	0
176	20240112	162500	19242326	1835	1835	1835	1835	0
177	20240112	162400	19242326	1835	1835	1835	1835	0
178	20240112	162300	19242326	1835	1835	1835	1835	0
179	20240112	162200	19242326	1835	1835	1835	1835	0
180	20240112	162100	19242326	1835	1835	1835	1835	0
181	20240112	162000	19242326	1835	1835	1835	1835	0
182	20240112	161900	19242326	1835	1835	1835	1835	165
183	20240112	161800	19242326	1835	1835	1835	1835	0
184	20240112	161700	19242326	1835	1835	1835	1835	0
185	20240112	161600	19242326	1835	1835	1835	1835	0
186	20240112	161500	19242326	1835	1835	1835	1835	0
187	20240112	161400	19242326	1835	1835	1835	1835	0
188	20240112	161300	19242326	1835	1835	1835	1835	0
189	20240112	161200	19242326	1835	1835	1835	1835	0
190	20240112	161100	19242326	1835	1835	1835	1835	0
191	20240112	161000	19242326	1835	1835	1835	1835	0
192	20240112	160900	19242326	1835	1835	1835	1835	0
193	20240112	160800	19242326	1835	1835	1835	1835	0
194	20240112	160700	19242326	1835	1835	1835	1835	0
195	20240112	160600	19242326	1835	1835	1835	1835	0
196	20240112	160500	19242326	1835	1835	1835	1835	0
197	20240112	160400	19242326	1835	1835	1835	1835	0
198	20240112	160300	19242326	1835	1835	1835	1835	0
199	20240112	160200	19242326	1835	1835	1835	1835	0
200	20240112	160100	19242326	1835	1835	1835	1835	0
201	20240112	160000	19242326	1835	1835	1835	1835	0
202	20240112	155900	19242326	1835	1835	1835	1835	0
203	20240112	155800	19242326	1835	1835	1835	1835	0
204	20240112	155700	19242326	1835	1835	1835	1835	0
205	20240112	155600	19242326	1835	1835	1835	1835	0
206	20240112	155500	19242326	1835	1835	1835	1835	0
207	20240112	155400	19242326	1835	1835	1835	1835	0
208	20240112	155300	19242326	1835	1835	1835	1835	0
209	20240112	155200	19242326	1835	1835	1835	1835	0
210	20240112	155100	19242326	1835	1835	1835	1835	0
211	20240112	155000	19242326	1835	1835	1835	1835	0
212	20240112	154900	19242326	1835	1835	1835	1835	165
213	20240112	154800	19242326	1835	1835	1835	1835	0
214	20240112	154700	19242326	1835	1835	1835	1835	0
215	20240112	154600	19242326	1835	1835	1835	1835	0
216	20240112	154500	19242326	1835	1835	1835	1835	0
217	20240112	154400	19242326	1835	1835	1835	1835	0
218	20240112	154300	19242326	1835	1835	1835	1835	0
219	20240112	154200	19242326	1835	1835	1835	1835	0
220	20240112	154100	19242326	1835	1835	1835	1835	0
221	20240112	154000	19242326	1835	1835	1835	1835	0
222	20240112	153900	19242326	1835	1835	1835	1835	0
223	20240112	153800	19242326	1835	1835	1835	1835	0
224	20240112	153700	19242326	1835	1835	1835	1835	0
225	20240112	153600	19242326	1835	1835	1835	1835	0
226	20240112	153500	19242326	1835	1835	1835	1835	0
227	20240112	153400	19242326	1835	1835	1835	1835	0
228	20240112	153300	19242326	1835	1835	1835	1835	0
229	20240112	153200	19242326	1835	1835	1835	1835	0
230	20240112	153100	19242326	1835	1835	1835	1835	0
231	20240112	153000	19242326	1835	1835	1835	1835	165
232	20240112	152900	18939551	1840	1840	1840	1840	0
233	20240112	152800	18939551	1840	1840	1840	1840	0
234	20240112	152700	18939551	1840	1840	1840	1840	0
235	20240112	152600	18939551	1840	1840	1840	1840	0
236	20240112	152500	18939551	1840	1840	1840	1840	0
237	20240112	152400	18939551	1840	1840	1840	1840	0
238	20240112	152300	18939551	1840	1840	1840	1840	0
239	20240112	152200	18939551	1840	1840	1840	1840	0
240	20240112	152100	18939551	1840	1840	1840	1840	0
241	20240112	152000	18939551	1840	1840	1840	1840	0
242	20240112	151900	18939551	1840	1840	1840	1840	0
243	20240112	151800	18939551	1840	1840	1840	1840	0
244	20240112	151700	18939551	1840	1840	1840	1840	0
245	20240112	151600	18939551	1840	1840	1840	1840	0
246	20240112	151500	18939551	1840	1840	1840	1840	0
247	20240112	151400	18939551	1840	1840	1840	1840	0
248	20240112	151300	18939551	1840	1840	1840	1840	0
249	20240112	151200	18939551	1840	1840	1840	1840	0
250	20240112	151100	18939551	1840	1840	1840	1840	0
251	20240112	151000	18939551	1840	1840	1840	1840	0
252	20240112	150900	18939551	1840	1840	1840	1840	0
253	20240112	150800	18939551	1840	1840	1840	1840	0
254	20240112	150700	18939551	1840	1840	1840	1840	1
255	20240112	150600	18937711	1852	1852	1852	1852	0
256	20240112	150500	18937711	1852	1852	1852	1852	0
257	20240112	150400	18937711	1852	1852	1852	1852	0
258	20240112	150300	18937711	1852	1852	1852	1852	1
259	20240112	150200	18935859	1840	1840	1840	1840	0
260	20240112	150100	18935859	1840	1840	1840	1840	0
261	20240112	150000	18935859	1840	1840	1840	1840	100
262	20240112	145900	18751859	1840	1840	1840	1840	0
263	20240112	145800	18751859	1840	1840	1840	1840	0
264	20240112	145700	18751859	1840	1842	1842	1840	952
265	20240112	145600	16999606	1842	1842	1842	1842	0
266	20240112	145500	16999606	1842	1842	1842	1842	0
267	20240112	145400	16999606	1842	1842	1842	1842	0
268	20240112	145300	16999606	1842	1842	1842	1842	0
269	20240112	145200	16999606	1842	1842	1842	1842	0
270	20240112	145100	16999606	1842	1842	1842	1842	0
271	20240112	145000	16999606	1842	1842	1842	1842	0
272	20240112	144900	16999606	1842	1842	1842	1842	0
273	20240112	144800	16999606	1842	1842	1842	1842	0
274	20240112	144700	16999606	1842	1842	1842	1842	0
275	20240112	144600	16999606	1842	1842	1842	1842	50
276	20240112	144500	16907506	1842	1842	1842	1842	0
277	20240112	144400	16907506	1842	1842	1842	1842	0
278	20240112	144300	16907506	1842	1842	1842	1842	0
279	20240112	144200	16907506	1842	1842	1842	1842	0
280	20240112	144100	16907506	1842	1842	1842	1842	0
281	20240112	144000	16907506	1842	1842	1842	1842	200
282	20240112	143900	16539106	1842	1842	1842	1842	0
283	20240112	143800	16539106	1842	1842	1842	1842	31
284	20240112	143700	16482004	1849	1849	1849	1849	0
285	20240112	143600	16482004	1849	1849	1849	1849	1
286	20240112	143500	16480155	1852	1852	1852	1852	0
287	20240112	143400	16480155	1852	1852	1852	1852	0
288	20240112	143300	16480155	1852	1852	1852	1852	0
289	20240112	143200	16480155	1852	1852	1852	1852	0
290	20240112	143100	16480155	1852	1852	1852	1852	0
291	20240112	143000	16480155	1852	1852	1852	1852	0
292	20240112	142900	16480155	1852	1852	1852	1852	0
293	20240112	142800	16480155	1852	1852	1852	1852	0
294	20240112	142700	16480155	1852	1852	1852	1852	0
295	20240112	142600	16480155	1852	1852	1852	1852	0
296	20240112	142500	16480155	1852	1852	1852	1852	0
297	20240112	142400	16480155	1852	1852	1852	1852	0
298	20240112	142300	16480155	1852	1852	1852	1852	0
299	20240112	142200	16480155	1852	1852	1852	1852	0
300	20240112	142100	16480155	1852	1852	1852	1852	0
301	20240112	142000	16480155	1852	1852	1852	1852	0
302	20240112	141900	16480155	1852	1852	1852	1852	0
303	20240112	141800	16480155	1852	1852	1852	1852	0
304	20240112	141700	16480155	1852	1852	1852	1852	0
305	20240112	141600	16480155	1852	1852	1852	1852	0
306	20240112	141500	16480155	1852	1852	1852	1852	0
307	20240112	141400	16480155	1852	1852	1852	1852	0
308	20240112	141300	16480155	1852	1852	1852	1852	0
309	20240112	141200	16480155	1852	1852	1852	1852	0
310	20240112	141100	16480155	1852	1852	1852	1852	0
311	20240112	141000	16480155	1852	1852	1852	1852	0
312	20240112	140900	16480155	1852	1852	1852	1852	0
313	20240112	140800	16480155	1852	1852	1852	1852	0
314	20240112	140700	16480155	1852	1852	1852	1852	0
315	20240112	140600	16480155	1852	1852	1852	1852	0
316	20240112	140500	16480155	1852	1852	1852	1852	0
317	20240112	140400	16480155	1852	1852	1852	1852	0
318	20240112	140300	16480155	1852	1852	1852	1852	0
319	20240112	140200	16480155	1852	1852	1852	1852	0
320	20240112	140100	16480155	1852	1852	1852	1852	0
321	20240112	140000	16480155	1852	1852	1852	1852	0
322	20240112	135900	16480155	1852	1852	1852	1852	0
323	20240112	135800	16480155	1852	1852	1852	1852	0
324	20240112	135700	16480155	1852	1852	1852	1852	0
325	20240112	135600	16480155	1852	1852	1852	1852	0
326	20240112	135500	16480155	1852	1852	1852	1852	0
327	20240112	135400	16480155	1852	1852	1852	1852	0
328	20240112	135300	16480155	1852	1852	1852	1852	0
329	20240112	135200	16480155	1852	1852	1852	1852	0
330	20240112	135100	16480155	1852	1852	1852	1852	0
331	20240112	135000	16480155	1852	1852	1852	1852	0
332	20240112	134900	16480155	1852	1852	1852	1852	2
333	20240112	134800	16476451	1852	1852	1852	1852	0
334	20240112	134700	16476451	1852	1852	1852	1852	0
335	20240112	134600	16476451	1852	1852	1852	1852	1
336	20240112	134500	16474599	1852	1852	1852	1852	0
337	20240112	134400	16474599	1852	1852	1852	1852	0
338	20240112	134300	16474599	1852	1852	1852	1852	2
339	20240112	134200	16470895	1843	1843	1843	1843	0
340	20240112	134100	16470895	1843	1843	1843	1843	0
341	20240112	134000	16470895	1843	1843	1843	1843	0
342	20240112	133900	16470895	1843	1843	1843	1843	0
343	20240112	133800	16470895	1843	1843	1843	1843	0
344	20240112	133700	16470895	1843	1843	1843	1843	0
345	20240112	133600	16470895	1843	1843	1843	1843	0
346	20240112	133500	16470895	1843	1843	1843	1843	0
347	20240112	133400	16470895	1843	1843	1843	1843	0
348	20240112	133300	16470895	1843	1856	1856	1843	1000
349	20240112	133200	14623468	1862	1862	1862	1862	0
350	20240112	133100	14623468	1862	1862	1862	1862	0
351	20240112	133000	14623468	1862	1862	1862	1862	0
352	20240112	132900	14623468	1862	1862	1862	1862	0
353	20240112	132800	14623468	1862	1862	1862	1862	1
354	20240112	132700	14621606	1850	1850	1850	1850	0
355	20240112	132600	14621606	1850	1850	1850	1850	0
356	20240112	132500	14621606	1850	1850	1850	1850	0
357	20240112	132400	14621606	1850	1850	1850	1850	0
358	20240112	132300	14621606	1850	1850	1850	1850	0
359	20240112	132200	14621606	1850	1850	1850	1850	0
360	20240112	132100	14621606	1850	1850	1850	1850	0
361	20240112	132000	14621606	1850	1850	1850	1850	0
362	20240112	131900	14621606	1850	1850	1850	1850	200
363	20240112	131800	14251606	1850	1850	1850	1850	0
364	20240112	131700	14251606	1850	1855	1855	1850	17
365	20240112	131600	14220134	1861	1861	1861	1861	63
366	20240112	131500	14102891	1862	1862	1862	1862	0
367	20240112	131400	14102891	1862	1862	1862	1862	0
368	20240112	131300	14102891	1862	1862	1862	1862	0
369	20240112	131200	14102891	1862	1862	1862	1862	0
370	20240112	131100	14102891	1862	1862	1862	1862	0
371	20240112	131000	14102891	1862	1862	1862	1862	4
372	20240112	130900	14095443	1862	1862	1862	1862	0
373	20240112	130800	14095443	1862	1862	1862	1862	0
374	20240112	130700	14095443	1862	1862	1862	1862	102
375	20240112	130600	13905519	1862	1862	1862	1862	0
376	20240112	130500	13905519	1862	1862	1862	1862	0
377	20240112	130400	13905519	1862	1862	1862	1862	0
378	20240112	130300	13905519	1862	1862	1862	1862	0
379	20240112	130200	13905519	1862	1862	1862	1862	0
380	20240112	130100	13905519	1862	1862	1862	1862	0
381	20240112	130000	13905519	1862	1862	1862	1862	0
382	20240112	125900	13905519	1862	1862	1862	1862	0
383	20240112	125800	13905519	1862	1862	1862	1862	0
384	20240112	125700	13905519	1862	1862	1862	1862	0
385	20240112	125600	13905519	1862	1862	1862	1862	0
386	20240112	125500	13905519	1862	1862	1862	1862	0
387	20240112	125400	13905519	1862	1862	1862	1862	0
388	20240112	125300	13905519	1862	1862	1862	1862	0
389	20240112	125200	13905519	1862	1862	1862	1862	34
390	20240112	125100	13842211	1862	1862	1862	1862	0
391	20240112	125000	13842211	1862	1862	1862	1862	500
392	20240112	124900	12911211	1862	1862	1862	1862	0
393	20240112	124800	12911211	1862	1862	1862	1862	0
394	20240112	124700	12911211	1862	1862	1862	1862	0
395	20240112	124600	12911211	1862	1862	1862	1862	0
396	20240112	124500	12911211	1862	1862	1862	1862	0
397	20240112	124400	12911211	1862	1862	1862	1862	0
398	20240112	124300	12911211	1862	1862	1862	1862	1
399	20240112	124200	12909349	1862	1862	1862	1862	0
400	20240112	124100	12909349	1862	1862	1862	1862	0
401	20240112	124000	12909349	1862	1862	1862	1862	0
402	20240112	123900	12909349	1862	1862	1862	1862	0
403	20240112	123800	12909349	1862	1862	1862	1862	2
404	20240112	123700	12905625	1862	1862	1862	1862	0
405	20240112	123600	12905625	1862	1862	1862	1862	0
406	20240112	123500	12905625	1862	1862	1862	1862	0
407	20240112	123400	12905625	1862	1862	1862	1862	0
408	20240112	123300	12905625	1862	1862	1862	1862	0
409	20240112	123200	12905625	1862	1862	1862	1862	0
410	20240112	123100	12905625	1862	1862	1862	1862	0
411	20240112	123000	12905625	1862	1862	1862	1862	0
412	20240112	122900	12905625	1862	1862	1862	1862	0
413	20240112	122800	12905625	1862	1862	1862	1862	0
414	20240112	122700	12905625	1862	1862	1862	1862	0
415	20240112	122600	12905625	1862	1862	1862	1862	0
416	20240112	122500	12905625	1862	1862	1862	1862	0
417	20240112	122400	12905625	1862	1862	1862	1862	0
418	20240112	122300	12905625	1862	1862	1862	1862	20
419	20240112	122200	12868385	1862	1862	1862	1862	0
420	20240112	122100	12868385	1862	1862	1862	1862	0
421	20240112	122000	12868385	1862	1862	1862	1862	0
422	20240112	121900	12868385	1862	1862	1862	1862	0
423	20240112	121800	12868385	1862	1862	1862	1862	0
424	20240112	121700	12868385	1862	1862	1862	1862	0
425	20240112	121600	12868385	1862	1862	1862	1862	0
426	20240112	121500	12868385	1862	1862	1862	1862	0
427	20240112	121400	12868385	1862	1862	1862	1862	0
428	20240112	121300	12868385	1862	1862	1862	1862	0
429	20240112	121200	12868385	1862	1862	1862	1862	0
430	20240112	121100	12868385	1862	1862	1862	1862	0
431	20240112	121000	12868385	1862	1862	1862	1862	0
432	20240112	120900	12868385	1862	1862	1862	1862	0
433	20240112	120800	12868385	1862	1862	1862	1862	0
434	20240112	120700	12868385	1862	1862	1862	1862	0
435	20240112	120600	12868385	1862	1862	1862	1862	0
436	20240112	120500	12868385	1862	1862	1862	1862	0
437	20240112	120400	12868385	1862	1862	1862	1862	0
438	20240112	120300	12868385	1862	1862	1862	1862	0
439	20240112	120200	12868385	1862	1862	1862	1862	0
440	20240112	120100	12868385	1862	1862	1862	1862	0
441	20240112	120000	12868385	1862	1862	1862	1862	0
442	20240112	115900	12868385	1862	1862	1862	1862	0
443	20240112	115800	12868385	1862	1862	1862	1862	0
444	20240112	115700	12868385	1862	1862	1862	1862	0
445	20240112	115600	12868385	1862	1862	1862	1862	0
446	20240112	115500	12868385	1862	1862	1862	1862	0
447	20240112	115400	12868385	1862	1862	1862	1862	0
448	20240112	115300	12868385	1862	1862	1862	1862	0
449	20240112	115200	12868385	1862	1862	1862	1862	0
450	20240112	115100	12868385	1862	1862	1862	1862	0
451	20240112	115000	12868385	1862	1862	1862	1862	0
452	20240112	114900	12868385	1862	1862	1862	1862	0
453	20240112	114800	12868385	1862	1862	1862	1862	0
454	20240112	114700	12868385	1862	1862	1862	1862	0
455	20240112	114600	12868385	1862	1862	1862	1862	0
456	20240112	114500	12868385	1862	1862	1862	1862	0
457	20240112	114400	12868385	1862	1862	1862	1862	0
458	20240112	114300	12868385	1862	1862	1862	1862	0
459	20240112	114200	12868385	1862	1862	1862	1862	0
460	20240112	114100	12868385	1862	1862	1862	1862	0
461	20240112	114000	12868385	1862	1862	1862	1862	0
462	20240112	113900	12868385	1862	1862	1862	1862	0
463	20240112	113800	12868385	1862	1862	1862	1862	0
464	20240112	113700	12868385	1862	1862	1862	1862	0
465	20240112	113600	12868385	1862	1862	1862	1862	0
466	20240112	113500	12868385	1862	1862	1862	1862	0
467	20240112	113400	12868385	1862	1862	1862	1862	1
468	20240112	113300	12866523	1842	1842	1842	1842	0
469	20240112	113200	12866523	1842	1842	1842	1842	0
470	20240112	113100	12866523	1842	1850	1850	1842	1040
471	20240112	113000	10950797	1850	1850	1850	1850	0
472	20240112	112900	10950797	1850	1850	1850	1850	0
473	20240112	112800	10950797	1850	1850	1850	1850	0
474	20240112	112700	10950797	1850	1850	1850	1850	0
475	20240112	112600	10950797	1850	1850	1850	1850	0
476	20240112	112500	10950797	1850	1850	1850	1850	0
477	20240112	112400	10950797	1850	1850	1850	1850	0
478	20240112	112300	10950797	1850	1850	1850	1850	500
479	20240112	112200	10025797	1860	1860	1860	1860	0
480	20240112	112100	10025797	1860	1860	1860	1860	0
481	20240112	112000	10025797	1860	1860	1860	1860	0
482	20240112	111900	10025797	1860	1860	1860	1860	0
483	20240112	111800	10025797	1860	1860	1860	1860	0
484	20240112	111700	10025797	1860	1860	1860	1860	0
485	20240112	111600	10025797	1860	1860	1860	1860	0
486	20240112	111500	10025797	1860	1861	1861	1860	149
487	20240112	111400	9748653	1861	1861	1861	1861	4
488	20240112	111300	9741209	1860	1860	1860	1860	0
489	20240112	111200	9741209	1860	1860	1860	1860	0
490	20240112	111100	9741209	1860	1860	1860	1860	0
491	20240112	111000	9741209	1860	1860	1860	1860	0
492	20240112	110900	9741209	1860	1860	1860	1860	332
493	20240112	110800	9123689	1860	1860	1860	1860	0
494	20240112	110700	9123689	1860	1860	1860	1860	0
495	20240112	110600	9123689	1860	1860	1860	1860	0
496	20240112	110500	9123689	1860	1860	1860	1860	0
497	20240112	110400	9123689	1860	1860	1860	1860	0
498	20240112	110300	9123689	1860	1860	1860	1860	0
499	20240112	110200	9123689	1860	1860	1860	1860	0
500	20240112	110100	9123689	1860	1860	1860	1860	0
501	20240112	110000	9123689	1860	1860	1860	1860	1
502	20240112	105900	9121829	1860	1860	1860	1860	22
503	20240112	105800	9080909	1860	1860	1860	1860	0
504	20240112	105700	9080909	1860	1856	1860	1856	5
505	20240112	105600	9071623	1860	1860	1860	1860	30
506	20240112	105500	9015823	1860	1860	1860	1860	0
507	20240112	105400	9015823	1860	1860	1860	1860	0
508	20240112	105300	9015823	1860	1860	1860	1860	0
509	20240112	105200	9015823	1860	1860	1860	1860	1
510	20240112	105100	9013963	1842	1842	1842	1842	0
511	20240112	105000	9013963	1842	1842	1842	1842	0
512	20240112	104900	9013963	1842	1842	1842	1842	0
513	20240112	104800	9013963	1842	1842	1842	1842	0
514	20240112	104700	9013963	1842	1842	1842	1842	0
515	20240112	104600	9013963	1842	1842	1842	1842	0
516	20240112	104500	9013963	1842	1842	1842	1842	0
517	20240112	104400	9013963	1842	1842	1842	1842	0
518	20240112	104300	9013963	1842	1842	1842	1842	0
519	20240112	104200	9013963	1842	1842	1842	1842	0
520	20240112	104100	9013963	1842	1842	1842	1842	0
521	20240112	104000	9013963	1842	1842	1842	1842	0
522	20240112	103900	9013963	1842	1842	1842	1842	0
523	20240112	103800	9013963	1842	1842	1842	1842	0
524	20240112	103700	9013963	1842	1842	1842	1842	0
525	20240112	103600	9013963	1842	1842	1842	1842	0
526	20240112	103500	9013963	1842	1842	1842	1842	0
527	20240112	103400	9013963	1842	1842	1842	1842	0
528	20240112	103300	9013963	1842	1842	1842	1842	578
529	20240112	103200	7949287	1842	1842	1842	1842	0
530	20240112	103100	7949287	1842	1842	1842	1842	0
531	20240112	103000	7949287	1842	1842	1842	1842	0
532	20240112	102900	7949287	1842	1844	1844	1842	313
533	20240112	102800	7372678	1850	1850	1850	1850	0
534	20240112	102700	7372678	1850	1850	1850	1850	0
535	20240112	102600	7372678	1850	1850	1850	1850	0
536	20240112	102500	7372678	1850	1850	1850	1850	0
537	20240112	102400	7372678	1850	1850	1850	1850	9
538	20240112	102300	7356028	1850	1850	1850	1850	0
539	20240112	102200	7356028	1850	1850	1850	1850	0
540	20240112	102100	7356028	1850	1850	1850	1850	0
541	20240112	102000	7356028	1850	1850	1850	1850	0
542	20240112	101900	7356028	1850	1850	1850	1850	0
543	20240112	101800	7356028	1850	1850	1850	1850	0
544	20240112	101700	7356028	1850	1850	1850	1850	0
545	20240112	101600	7356028	1850	1850	1850	1850	0
546	20240112	101500	7356028	1850	1850	1850	1850	0
547	20240112	101400	7356028	1850	1850	1850	1850	0
548	20240112	101300	7356028	1850	1850	1850	1850	0
549	20240112	101200	7356028	1850	1850	1850	1850	0
550	20240112	101100	7356028	1850	1850	1850	1850	0
551	20240112	101000	7356028	1850	1850	1850	1850	0
552	20240112	100900	7356028	1850	1850	1850	1850	0
553	20240112	100800	7356028	1850	1850	1850	1850	0
554	20240112	100700	7356028	1850	1850	1850	1850	0
555	20240112	100600	7356028	1850	1850	1850	1850	0
556	20240112	100500	7356028	1850	1850	1850	1850	0
557	20240112	100400	7356028	1850	1850	1850	1850	0
558	20240112	100300	7356028	1850	1850	1850	1850	1
559	20240112	100200	7354178	1854	1854	1854	1854	0
560	20240112	100100	7354178	1854	1854	1854	1854	0
561	20240112	100000	7354178	1854	1854	1854	1854	0
562	20240112	095900	7354178	1854	1854	1854	1854	0
563	20240112	095800	7354178	1854	1854	1854	1854	0
564	20240112	095700	7354178	1854	1854	1854	1854	0
565	20240112	095600	7354178	1854	1854	1854	1854	0
566	20240112	095500	7354178	1854	1854	1854	1854	1
567	20240112	095400	7352324	1842	1845	1845	1842	300
568	20240112	095300	6799385	1856	1856	1856	1856	0
569	20240112	095200	6799385	1856	1856	1856	1856	0
570	20240112	095100	6799385	1856	1856	1856	1856	0
571	20240112	095000	6799385	1856	1856	1856	1856	0
572	20240112	094900	6799385	1856	1856	1856	1856	0
573	20240112	094800	6799385	1856	1856	1856	1856	0
574	20240112	094700	6799385	1856	1856	1856	1856	0
575	20240112	094600	6799385	1856	1856	1856	1856	0
576	20240112	094500	6799385	1856	1856	1856	1856	0
577	20240112	094400	6799385	1856	1856	1856	1856	0
578	20240112	094300	6799385	1856	1856	1856	1856	0
579	20240112	094200	6799385	1856	1856	1856	1856	7
580	20240112	094100	6786393	1845	1845	1845	1845	0
581	20240112	094000	6786393	1845	1854	1854	1845	3000
582	20240112	093900	1249290	1859	1859	1859	1859	0
583	20240112	093800	1249290	1859	1859	1859	1859	0
584	20240112	093700	1249290	1859	1859	1859	1859	0
585	20240112	093600	1249290	1859	1859	1859	1859	0
586	20240112	093500	1249290	1859	1859	1859	1859	2
587	20240112	093400	1245572	1860	1860	1860	1860	0
588	20240112	093300	1245572	1860	1860	1860	1860	0
589	20240112	093200	1245572	1860	1860	1860	1860	0
590	20240112	093100	1245572	1860	1860	1860	1860	0
591	20240112	093000	1245572	1860	1860	1860	1860	0
592	20240112	092900	1245572	1860	1860	1860	1860	0
593	20240112	092800	1245572	1860	1860	1860	1860	0
594	20240112	092700	1245572	1860	1860	1860	1860	0
595	20240112	092600	1245572	1860	1860	1860	1860	0
596	20240112	092500	1245572	1860	1860	1860	1860	0
597	20240112	092400	1245572	1860	1860	1860	1860	0
598	20240112	092300	1245572	1860	1860	1860	1860	0
599	20240112	092200	1245572	1860	1860	1860	1860	1
600	20240112	092100	1243712	1861	1861	1861	1861	0
601	20240112	092000	1243712	1861	1861	1861	1861	0
602	20240112	091900	1243712	1861	1861	1861	1861	0
603	20240112	091800	1243712	1861	1861	1861	1861	0
604	20240112	091700	1243712	1861	1861	1861	1861	0
605	20240112	091600	1243712	1861	1861	1861	1861	0
606	20240112	091500	1243712	1861	1861	1861	1861	0
607	20240112	091400	1243712	1861	1861	1861	1861	0
608	20240112	091300	1243712	1861	1861	1861	1861	0
609	20240112	091200	1243712	1861	1861	1861	1861	0
610	20240112	091100	1243712	1861	1861	1861	1861	5
611	20240112	091000	1234407	1862	1862	1862	1862	0
612	20240112	090900	1234407	1862	1862	1862	1862	0
613	20240112	090800	1234407	1862	1862	1862	1862	0
614	20240112	090700	1234407	1862	1862	1862	1862	0
615	20240112	090600	1234407	1862	1862	1862	1862	0
616	20240112	090500	1234407	1862	1862	1862	1862	0
617	20240112	090400	1234407	1862	1862	1862	1862	0
618	20240112	090300	1234407	1862	1862	1862	1862	0
619	20240112	090200	1234407	1862	1862	1862	1862	0
620	20240112	090100	1234407	1862	1862	1862	1862	0
621	20240112	090000	1234407	1862	1845	1862	1845	669