KissMeData/001810/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183500	36891042	1874	1874	1874	1874	2031
3	20240112	183400	36891042	1874	1874	1874	1874	0
4	20240112	183300	36891042	1874	1874	1874	1874	0
5	20240112	183200	36891042	1874	1874	1874	1874	0
6	20240112	183100	36891042	1874	1874	1874	1874	0
7	20240112	183000	36891042	1874	1874	1874	1874	0
8	20240112	182900	36891042	1874	1874	1874	1874	0
9	20240112	182800	36891042	1874	1874	1874	1874	0
10	20240112	182700	36891042	1874	1874	1874	1874	0
11	20240112	182600	36891042	1874	1874	1874	1874	0
12	20240112	182500	36891042	1874	1874	1874	1874	0
13	20240112	182400	36891042	1874	1874	1874	1874	0
14	20240112	182300	36891042	1874	1874	1874	1874	0
15	20240112	182200	36891042	1874	1874	1874	1874	0
16	20240112	182100	36891042	1874	1874	1874	1874	0
17	20240112	182000	36891042	1874	1874	1874	1874	0
18	20240112	181900	36891042	1874	1874	1874	1874	0
19	20240112	181800	36891042	1874	1874	1874	1874	0
20	20240112	181700	36891042	1874	1874	1874	1874	0
21	20240112	181600	36891042	1874	1874	1874	1874	0
22	20240112	181500	36891042	1874	1874	1874	1874	0
23	20240112	181400	36891042	1874	1874	1874	1874	0
24	20240112	181300	36891042	1874	1874	1874	1874	0
25	20240112	181200	36891042	1874	1874	1874	1874	0
26	20240112	181100	36891042	1874	1874	1874	1874	0
27	20240112	181000	36891042	1874	1874	1874	1874	0
28	20240112	180900	36891042	1874	1874	1874	1874	0
29	20240112	180800	36891042	1874	1874	1874	1874	0
30	20240112	180700	36891042	1874	1874	1874	1874	0
31	20240112	180600	36891042	1874	1874	1874	1874	0
32	20240112	180500	36891042	1874	1874	1874	1874	2031
33	20240112	180400	36891042	1874	1874	1874	1874	0
34	20240112	180300	36891042	1874	1874	1874	1874	0
35	20240112	180200	36891042	1874	1874	1874	1874	0
36	20240112	180100	36891042	1874	1874	1874	1874	0
37	20240112	180000	36891042	1874	1874	1874	1874	0
38	20240112	175900	36891042	1874	1874	1874	1874	0
39	20240112	175800	36891042	1874	1874	1874	1874	0
40	20240112	175700	36891042	1874	1874	1874	1874	0
41	20240112	175600	36891042	1874	1874	1874	1874	0
42	20240112	175500	36891042	1874	1874	1874	1874	0
43	20240112	175400	36891042	1874	1874	1874	1874	0
44	20240112	175300	36891042	1874	1874	1874	1874	0
45	20240112	175200	36891042	1874	1874	1874	1874	0
46	20240112	175100	36891042	1874	1874	1874	1874	0
47	20240112	175000	36891042	1874	1874	1874	1874	0
48	20240112	174900	36891042	1874	1874	1874	1874	0
49	20240112	174800	36891042	1874	1874	1874	1874	0
50	20240112	174700	36891042	1874	1874	1874	1874	0
51	20240112	174600	36891042	1874	1874	1874	1874	0
52	20240112	174500	36891042	1874	1874	1874	1874	0
53	20240112	174400	36891042	1874	1874	1874	1874	0
54	20240112	174300	36891042	1874	1874	1874	1874	0
55	20240112	174200	36891042	1874	1874	1874	1874	0
56	20240112	174100	36891042	1874	1874	1874	1874	0
57	20240112	174000	36891042	1874	1874	1874	1874	0
58	20240112	173900	36891042	1874	1874	1874	1874	0
59	20240112	173800	36891042	1874	1874	1874	1874	0
60	20240112	173700	36891042	1874	1874	1874	1874	0
61	20240112	173600	36891042	1874	1874	1874	1874	0
62	20240112	173500	36891042	1874	1874	1874	1874	2031
63	20240112	173400	36891042	1874	1874	1874	1874	0
64	20240112	173300	36891042	1874	1874	1874	1874	0
65	20240112	173200	36891042	1874	1874	1874	1874	0
66	20240112	173100	36891042	1874	1874	1874	1874	0
67	20240112	173000	36891042	1874	1874	1874	1874	0
68	20240112	172900	36891042	1874	1874	1874	1874	0
69	20240112	172800	36891042	1874	1874	1874	1874	0
70	20240112	172700	36891042	1874	1874	1874	1874	0
71	20240112	172600	36891042	1874	1874	1874	1874	0
72	20240112	172500	36891042	1874	1874	1874	1874	0
73	20240112	172400	36891042	1874	1874	1874	1874	0
74	20240112	172300	36891042	1874	1874	1874	1874	0
75	20240112	172200	36891042	1874	1874	1874	1874	0
76	20240112	172100	36891042	1874	1874	1874	1874	0
77	20240112	172000	36891042	1874	1874	1874	1874	0
78	20240112	171900	36891042	1874	1874	1874	1874	0
79	20240112	171800	36891042	1874	1874	1874	1874	0
80	20240112	171700	36891042	1874	1874	1874	1874	0
81	20240112	171600	36891042	1874	1874	1874	1874	0
82	20240112	171500	36891042	1874	1874	1874	1874	0
83	20240112	171400	36891042	1874	1874	1874	1874	0
84	20240112	171300	36891042	1874	1874	1874	1874	0
85	20240112	171200	36891042	1874	1874	1874	1874	0
86	20240112	171100	36891042	1874	1874	1874	1874	0
87	20240112	171000	36891042	1874	1874	1874	1874	0
88	20240112	170900	36891042	1874	1874	1874	1874	0
89	20240112	170800	36891042	1874	1874	1874	1874	0
90	20240112	170700	36891042	1874	1874	1874	1874	0
91	20240112	170600	36891042	1874	1874	1874	1874	0
92	20240112	170500	36891042	1874	1874	1874	1874	2031
93	20240112	170400	36891042	1874	1874	1874	1874	0
94	20240112	170300	36891042	1874	1874	1874	1874	0
95	20240112	170200	36891042	1874	1874	1874	1874	0
96	20240112	170100	36891042	1874	1874	1874	1874	0
97	20240112	170000	36891042	1874	1874	1874	1874	0
98	20240112	165900	36891042	1874	1874	1874	1874	0
99	20240112	165800	36891042	1874	1874	1874	1874	0
100	20240112	165700	36891042	1874	1874	1874	1874	0
101	20240112	165600	36891042	1874	1874	1874	1874	0
102	20240112	165500	36891042	1874	1874	1874	1874	0
103	20240112	165400	36891042	1874	1874	1874	1874	0
104	20240112	165300	36891042	1874	1874	1874	1874	0
105	20240112	165200	36891042	1874	1874	1874	1874	0
106	20240112	165100	36891042	1874	1874	1874	1874	0
107	20240112	165000	36891042	1874	1874	1874	1874	0
108	20240112	164900	36891042	1874	1874	1874	1874	0
109	20240112	164800	36891042	1874	1874	1874	1874	0
110	20240112	164700	36891042	1874	1874	1874	1874	0
111	20240112	164600	36891042	1874	1874	1874	1874	0
112	20240112	164500	36891042	1874	1874	1874	1874	0
113	20240112	164400	36891042	1874	1874	1874	1874	0
114	20240112	164300	36891042	1874	1874	1874	1874	0
115	20240112	164200	36891042	1874	1874	1874	1874	0
116	20240112	164100	36891042	1874	1874	1874	1874	0
117	20240112	164000	36891042	1874	1874	1874	1874	0
118	20240112	163900	36891042	1874	1874	1874	1874	0
119	20240112	163800	36891042	1874	1874	1874	1874	0
120	20240112	163700	36891042	1874	1874	1874	1874	0
121	20240112	163600	36891042	1874	1874	1874	1874	0
122	20240112	163500	36891042	1874	1874	1874	1874	2031
123	20240112	163400	36891042	1874	1874	1874	1874	0
124	20240112	163300	36891042	1874	1874	1874	1874	0
125	20240112	163200	36891042	1874	1874	1874	1874	0
126	20240112	163100	36891042	1874	1874	1874	1874	0
127	20240112	163000	36891042	1874	1874	1874	1874	0
128	20240112	162900	36891042	1874	1874	1874	1874	0
129	20240112	162800	36891042	1874	1874	1874	1874	0
130	20240112	162700	36891042	1874	1874	1874	1874	0
131	20240112	162600	36891042	1874	1874	1874	1874	0
132	20240112	162500	36891042	1874	1874	1874	1874	0
133	20240112	162400	36891042	1874	1874	1874	1874	0
134	20240112	162300	36891042	1874	1874	1874	1874	0
135	20240112	162200	36891042	1874	1874	1874	1874	0
136	20240112	162100	36891042	1874	1874	1874	1874	0
137	20240112	162000	36891042	1874	1874	1874	1874	0
138	20240112	161900	36891042	1874	1874	1874	1874	0
139	20240112	161800	36891042	1874	1874	1874	1874	0
140	20240112	161700	36891042	1874	1874	1874	1874	0
141	20240112	161600	36891042	1874	1874	1874	1874	0
142	20240112	161500	36891042	1874	1874	1874	1874	0
143	20240112	161400	36891042	1874	1874	1874	1874	0
144	20240112	161300	36891042	1874	1874	1874	1874	0
145	20240112	161200	36891042	1874	1874	1874	1874	0
146	20240112	161100	36891042	1874	1874	1874	1874	0
147	20240112	161000	36891042	1874	1874	1874	1874	0
148	20240112	160900	36891042	1874	1874	1874	1874	0
149	20240112	160800	36891042	1874	1874	1874	1874	0
150	20240112	160700	36891042	1874	1874	1874	1874	0
151	20240112	160600	36891042	1874	1874	1874	1874	0
152	20240112	160500	36891042	1874	1874	1874	1874	2031
153	20240112	160400	36891042	1874	1874	1874	1874	0
154	20240112	160300	36891042	1874	1874	1874	1874	0
155	20240112	160200	36891042	1874	1874	1874	1874	0
156	20240112	160100	36891042	1874	1874	1874	1874	0
157	20240112	160000	36891042	1874	1874	1874	1874	0
158	20240112	155900	36891042	1874	1874	1874	1874	0
159	20240112	155800	36891042	1874	1874	1874	1874	0
160	20240112	155700	36891042	1874	1874	1874	1874	0
161	20240112	155600	36891042	1874	1874	1874	1874	0
162	20240112	155500	36891042	1874	1874	1874	1874	0
163	20240112	155400	36891042	1874	1874	1874	1874	0
164	20240112	155300	36891042	1874	1874	1874	1874	0
165	20240112	155200	36891042	1874	1874	1874	1874	0
166	20240112	155100	36891042	1874	1874	1874	1874	0
167	20240112	155000	36891042	1874	1874	1874	1874	0
168	20240112	154900	36891042	1874	1874	1874	1874	0
169	20240112	154800	36891042	1874	1874	1874	1874	0
170	20240112	154700	36891042	1874	1874	1874	1874	0
171	20240112	154600	36891042	1874	1874	1874	1874	0
172	20240112	154500	36891042	1874	1874	1874	1874	0
173	20240112	154400	36891042	1874	1874	1874	1874	0
174	20240112	154300	36891042	1874	1874	1874	1874	0
175	20240112	154200	36891042	1874	1874	1874	1874	0
176	20240112	154100	36891042	1874	1874	1874	1874	0
177	20240112	154000	36891042	1874	1874	1874	1874	0
178	20240112	153900	36891042	1874	1874	1874	1874	0
179	20240112	153800	36891042	1874	1874	1874	1874	0
180	20240112	153700	36891042	1874	1874	1874	1874	0
181	20240112	153600	36891042	1874	1874	1874	1874	0
182	20240112	153500	36891042	1874	1874	1874	1874	2031
183	20240112	153400	36891042	1874	1874	1874	1874	0
184	20240112	153300	36891042	1874	1874	1874	1874	0
185	20240112	153200	36891042	1874	1874	1874	1874	0
186	20240112	153100	36891042	1874	1874	1874	1874	0
187	20240112	153000	36891042	1874	1874	1874	1874	2031
188	20240112	152900	33084948	1874	1874	1874	1874	0
189	20240112	152800	33084948	1874	1874	1874	1874	0
190	20240112	152700	33084948	1874	1874	1874	1874	0
191	20240112	152600	33084948	1874	1874	1874	1874	0
192	20240112	152500	33084948	1874	1874	1874	1874	0
193	20240112	152400	33084948	1874	1874	1874	1874	0
194	20240112	152300	33084948	1874	1874	1874	1874	0
195	20240112	152200	33084948	1874	1874	1874	1874	0
196	20240112	152100	33084948	1874	1874	1874	1874	0
197	20240112	152000	33084948	1874	1874	1874	1874	0
198	20240112	151900	33084948	1874	1872	1874	1872	3
199	20240112	151800	33079329	1874	1874	1874	1874	0
200	20240112	151700	33079329	1874	1874	1874	1874	0
201	20240112	151600	33079329	1874	1857	1874	1857	11
202	20240112	151500	33058792	1874	1874	1874	1874	0
203	20240112	151400	33058792	1874	1874	1874	1874	0
204	20240112	151300	33058792	1874	1874	1874	1874	0
205	20240112	151200	33058792	1874	1871	1874	1871	11
206	20240112	151100	33038193	1874	1874	1874	1874	0
207	20240112	151000	33038193	1874	1874	1874	1874	0
208	20240112	150900	33038193	1874	1874	1874	1874	0
209	20240112	150800	33038193	1874	1874	1874	1874	0
210	20240112	150700	33038193	1874	1870	1875	1870	98
211	20240112	150600	32854707	1870	1840	1870	1840	279
212	20240112	150500	32336681	1840	1840	1840	1840	0
213	20240112	150400	32336681	1840	1840	1840	1840	0
214	20240112	150300	32336681	1840	1840	1840	1840	100
215	20240112	150200	32152681	1830	1830	1830	1830	0
216	20240112	150100	32152681	1830	1830	1830	1830	0
217	20240112	150000	32152681	1830	1830	1830	1830	1256
218	20240112	145900	29854201	1830	1830	1830	1830	0
219	20240112	145800	29854201	1830	1835	1835	1830	1101
220	20240112	145700	27834206	1835	1836	1836	1835	148
221	20240112	145600	27562623	1839	1839	1839	1839	0
222	20240112	145500	27562623	1839	1839	1839	1839	0
223	20240112	145400	27562623	1839	1839	1839	1839	0
224	20240112	145300	27562623	1839	1839	1839	1839	0
225	20240112	145200	27562623	1839	1839	1839	1839	0
226	20240112	145100	27562623	1839	1839	1839	1839	0
227	20240112	145000	27562623	1839	1839	1839	1839	0
228	20240112	144900	27562623	1839	1852	1852	1839	138
229	20240112	144800	27308662	1857	1857	1857	1857	0
230	20240112	144700	27308662	1857	1857	1857	1857	0
231	20240112	144600	27308662	1857	1857	1857	1857	0
232	20240112	144500	27308662	1857	1857	1857	1857	0
233	20240112	144400	27308662	1857	1857	1857	1857	0
234	20240112	144300	27308662	1857	1857	1857	1857	0
235	20240112	144200	27308662	1857	1857	1857	1857	0
236	20240112	144100	27308662	1857	1857	1857	1857	0
237	20240112	144000	27308662	1857	1857	1857	1857	0
238	20240112	143900	27308662	1857	1857	1857	1857	0
239	20240112	143800	27308662	1857	1857	1857	1857	0
240	20240112	143700	27308662	1857	1857	1857	1857	0
241	20240112	143600	27308662	1857	1857	1857	1857	0
242	20240112	143500	27308662	1857	1857	1857	1857	0
243	20240112	143400	27308662	1857	1857	1857	1857	0
244	20240112	143300	27308662	1857	1857	1857	1857	0
245	20240112	143200	27308662	1857	1857	1857	1857	0
246	20240112	143100	27308662	1857	1857	1857	1857	0
247	20240112	143000	27308662	1857	1857	1857	1857	0
248	20240112	142900	27308662	1857	1857	1857	1857	0
249	20240112	142800	27308662	1857	1857	1857	1857	0
250	20240112	142700	27308662	1857	1857	1857	1857	0
251	20240112	142600	27308662	1857	1857	1857	1857	0
252	20240112	142500	27308662	1857	1857	1857	1857	0
253	20240112	142400	27308662	1857	1857	1857	1857	0
254	20240112	142300	27308662	1857	1857	1857	1857	370
255	20240112	142200	26621572	1860	1860	1860	1860	3
256	20240112	142100	26615992	1857	1857	1857	1857	0
257	20240112	142000	26615992	1857	1857	1857	1857	0
258	20240112	141900	26615992	1857	1857	1857	1857	80
259	20240112	141800	26467432	1857	1857	1857	1857	0
260	20240112	141700	26467432	1857	1857	1857	1857	2
261	20240112	141600	26463718	1858	1858	1858	1858	0
262	20240112	141500	26463718	1858	1858	1858	1858	0
263	20240112	141400	26463718	1858	1858	1858	1858	0
264	20240112	141300	26463718	1858	1858	1858	1858	0
265	20240112	141200	26463718	1858	1858	1858	1858	0
266	20240112	141100	26463718	1858	1858	1858	1858	0
267	20240112	141000	26463718	1858	1858	1858	1858	0
268	20240112	140900	26463718	1858	1858	1858	1858	0
269	20240112	140800	26463718	1858	1858	1858	1858	0
270	20240112	140700	26463718	1858	1858	1858	1858	1
271	20240112	140600	26461860	1857	1857	1857	1857	0
272	20240112	140500	26461860	1857	1857	1857	1857	0
273	20240112	140400	26461860	1857	1857	1857	1857	0
274	20240112	140300	26461860	1857	1857	1857	1857	200
275	20240112	140200	26090460	1857	1857	1857	1857	0
276	20240112	140100	26090460	1857	1857	1857	1857	0
277	20240112	140000	26090460	1857	1857	1857	1857	0
278	20240112	135900	26090460	1857	1857	1857	1857	0
279	20240112	135800	26090460	1857	1857	1857	1857	2
280	20240112	135700	26086746	1857	1857	1857	1857	0
281	20240112	135600	26086746	1857	1857	1857	1857	0
282	20240112	135500	26086746	1857	1857	1857	1857	0
283	20240112	135400	26086746	1857	1857	1860	1857	3574
284	20240112	135300	19448133	1857	1857	1857	1857	1
285	20240112	135200	19446276	1857	1857	1857	1857	0
286	20240112	135100	19446276	1857	1857	1857	1857	0
287	20240112	135000	19446276	1857	1857	1857	1857	0
288	20240112	134900	19446276	1857	1857	1857	1857	0
289	20240112	134800	19446276	1857	1857	1857	1857	0
290	20240112	134700	19446276	1857	1857	1857	1857	1
291	20240112	134600	19444419	1857	1857	1857	1857	1
292	20240112	134500	19442562	1859	1857	1859	1857	2
293	20240112	134400	19438846	1859	1857	1859	1857	102
294	20240112	134300	19249330	1860	1860	1860	1860	0
295	20240112	134200	19249330	1860	1860	1860	1860	0
296	20240112	134100	19249330	1860	1860	1860	1860	0
297	20240112	134000	19249330	1860	1860	1860	1860	0
298	20240112	133900	19249330	1860	1860	1860	1860	0
299	20240112	133800	19249330	1860	1860	1860	1860	1
300	20240112	133700	19247470	1857	1857	1857	1857	0
301	20240112	133600	19247470	1857	1857	1857	1857	0
302	20240112	133500	19247470	1857	1859	1859	1857	101
303	20240112	133400	19059713	1857	1857	1857	1857	0
304	20240112	133300	19059713	1857	1857	1857	1857	0
305	20240112	133200	19059713	1857	1857	1857	1857	0
306	20240112	133100	19059713	1857	1857	1857	1857	20
307	20240112	133000	19022573	1860	1860	1860	1860	0
308	20240112	132900	19022573	1860	1860	1860	1860	0
309	20240112	132800	19022573	1860	1860	1860	1860	0
310	20240112	132700	19022573	1860	1860	1860	1860	0
311	20240112	132600	19022573	1860	1860	1860	1860	0
312	20240112	132500	19022573	1860	1860	1860	1860	0
313	20240112	132400	19022573	1860	1860	1860	1860	0
314	20240112	132300	19022573	1860	1860	1860	1860	0
315	20240112	132200	19022573	1860	1860	1860	1860	0
316	20240112	132100	19022573	1860	1860	1860	1860	0
317	20240112	132000	19022573	1860	1860	1860	1860	0
318	20240112	131900	19022573	1860	1860	1860	1860	0
319	20240112	131800	19022573	1860	1860	1860	1860	0
320	20240112	131700	19022573	1860	1860	1860	1860	0
321	20240112	131600	19022573	1860	1860	1860	1860	0
322	20240112	131500	19022573	1860	1860	1860	1860	0
323	20240112	131400	19022573	1860	1860	1860	1860	0
324	20240112	131300	19022573	1860	1860	1860	1860	0
325	20240112	131200	19022573	1860	1860	1860	1860	0
326	20240112	131100	19022573	1860	1860	1860	1860	0
327	20240112	131000	19022573	1860	1860	1860	1860	0
328	20240112	130900	19022573	1860	1860	1860	1860	0
329	20240112	130800	19022573	1860	1860	1860	1860	0
330	20240112	130700	19022573	1860	1860	1860	1860	0
331	20240112	130600	19022573	1860	1860	1860	1860	0
332	20240112	130500	19022573	1860	1860	1860	1860	0
333	20240112	130400	19022573	1860	1860	1860	1860	0
334	20240112	130300	19022573	1860	1860	1860	1860	0
335	20240112	130200	19022573	1860	1860	1860	1860	0
336	20240112	130100	19022573	1860	1860	1860	1860	0
337	20240112	130000	19022573	1860	1860	1860	1860	1
338	20240112	125900	19020713	1857	1857	1857	1857	0
339	20240112	125800	19020713	1857	1857	1857	1857	0
340	20240112	125700	19020713	1857	1857	1857	1857	1
341	20240112	125600	19018856	1860	1860	1860	1860	0
342	20240112	125500	19018856	1860	1860	1860	1860	4
343	20240112	125400	19011416	1860	1860	1860	1860	0
344	20240112	125300	19011416	1860	1860	1860	1860	0
345	20240112	125200	19011416	1860	1860	1860	1860	0
346	20240112	125100	19011416	1860	1857	1860	1857	303
347	20240112	125000	18448736	1860	1860	1860	1860	0
348	20240112	124900	18448736	1860	1860	1860	1860	0
349	20240112	124800	18448736	1860	1860	1860	1860	0
350	20240112	124700	18448736	1860	1860	1860	1860	4
351	20240112	124600	18441296	1860	1860	1860	1860	121
352	20240112	124500	18216236	1860	1857	1860	1857	1680
353	20240112	124400	15096458	1860	1860	1860	1860	0
354	20240112	124300	15096458	1860	1860	1860	1860	0
355	20240112	124200	15096458	1860	1857	1860	1857	630
356	20240112	124100	13926537	1857	1857	1857	1857	0
357	20240112	124000	13926537	1857	1855	1857	1855	111
358	20240112	123900	13720516	1856	1853	1856	1853	6
359	20240112	123800	13709383	1856	1835	1856	1833	511
360	20240112	123700	12770456	1835	1835	1835	1835	0
361	20240112	123600	12770456	1835	1836	1836	1835	20
362	20240112	123500	12733746	1852	1852	1852	1852	0
363	20240112	123400	12733746	1852	1852	1852	1852	0
364	20240112	123300	12733746	1852	1852	1852	1852	3
365	20240112	123200	12728190	1852	1852	1852	1852	2
366	20240112	123100	12724486	1852	1851	1852	1851	504
367	20240112	123000	11791578	1851	1851	1851	1851	0
368	20240112	122900	11791578	1851	1851	1851	1851	0
369	20240112	122800	11791578	1851	1851	1851	1851	0
370	20240112	122700	11791578	1851	1851	1851	1851	0
371	20240112	122600	11791578	1851	1851	1851	1851	0
372	20240112	122500	11791578	1851	1851	1851	1851	0
373	20240112	122400	11791578	1851	1851	1851	1851	0
374	20240112	122300	11791578	1851	1851	1851	1851	4
375	20240112	122200	11784174	1851	1851	1851	1851	0
376	20240112	122100	11784174	1851	1851	1851	1851	0
377	20240112	122000	11784174	1851	1851	1851	1851	0
378	20240112	121900	11784174	1851	1851	1851	1851	1
379	20240112	121800	11782323	1851	1835	1851	1835	35
380	20240112	121700	11717870	1835	1838	1838	1835	581
381	20240112	121600	10651153	1851	1851	1851	1851	0
382	20240112	121500	10651153	1851	1851	1851	1851	5
383	20240112	121400	10641898	1851	1851	1851	1851	0
384	20240112	121300	10641898	1851	1851	1851	1851	0
385	20240112	121200	10641898	1851	1851	1851	1851	0
386	20240112	121100	10641898	1851	1851	1851	1851	0
387	20240112	121000	10641898	1851	1851	1851	1851	0
388	20240112	120900	10641898	1851	1851	1851	1851	0
389	20240112	120800	10641898	1851	1851	1851	1851	0
390	20240112	120700	10641898	1851	1851	1851	1851	5
391	20240112	120600	10632643	1851	1851	1851	1851	0
392	20240112	120500	10632643	1851	1851	1851	1851	0
393	20240112	120400	10632643	1851	1851	1851	1851	0
394	20240112	120300	10632643	1851	1851	1851	1851	0
395	20240112	120200	10632643	1851	1851	1851	1851	0
396	20240112	120100	10632643	1851	1851	1851	1851	0
397	20240112	120000	10632643	1851	1851	1851	1851	0
398	20240112	115900	10632643	1851	1850	1851	1850	5
399	20240112	115800	10623389	1837	1845	1845	1837	378
400	20240112	115700	9928448	1851	1851	1851	1851	0
401	20240112	115600	9928448	1851	1851	1851	1851	0
402	20240112	115500	9928448	1851	1851	1851	1851	0
403	20240112	115400	9928448	1851	1851	1851	1851	0
404	20240112	115300	9928448	1851	1851	1851	1851	0
405	20240112	115200	9928448	1851	1851	1851	1851	0
406	20240112	115100	9928448	1851	1851	1851	1851	5
407	20240112	115000	9919193	1851	1851	1851	1851	0
408	20240112	114900	9919193	1851	1851	1851	1851	0
409	20240112	114800	9919193	1851	1851	1851	1851	0
410	20240112	114700	9919193	1851	1851	1851	1851	0
411	20240112	114600	9919193	1851	1851	1851	1851	0
412	20240112	114500	9919193	1851	1851	1851	1851	0
413	20240112	114400	9919193	1851	1851	1851	1851	0
414	20240112	114300	9919193	1851	1851	1851	1851	5
415	20240112	114200	9909938	1851	1851	1851	1851	0
416	20240112	114100	9909938	1851	1851	1851	1851	0
417	20240112	114000	9909938	1851	1851	1851	1851	0
418	20240112	113900	9909938	1851	1851	1851	1851	0
419	20240112	113800	9909938	1851	1851	1851	1851	0
420	20240112	113700	9909938	1851	1851	1851	1851	0
421	20240112	113600	9909938	1851	1851	1851	1851	0
422	20240112	113500	9909938	1851	1851	1851	1851	5
423	20240112	113400	9900683	1845	1845	1845	1845	0
424	20240112	113300	9900683	1845	1851	1851	1845	5
425	20240112	113200	9891434	1851	1851	1851	1851	0
426	20240112	113100	9891434	1851	1851	1851	1851	0
427	20240112	113000	9891434	1851	1851	1851	1851	0
428	20240112	112900	9891434	1851	1851	1851	1851	0
429	20240112	112800	9891434	1851	1851	1851	1851	0
430	20240112	112700	9891434	1851	1851	1851	1851	5
431	20240112	112600	9882179	1851	1851	1851	1851	0
432	20240112	112500	9882179	1851	1851	1851	1851	0
433	20240112	112400	9882179	1851	1851	1851	1851	0
434	20240112	112300	9882179	1851	1851	1851	1851	0
435	20240112	112200	9882179	1851	1851	1851	1851	0
436	20240112	112100	9882179	1851	1851	1851	1851	0
437	20240112	112000	9882179	1851	1851	1851	1851	0
438	20240112	111900	9882179	1851	1851	1851	1851	5
439	20240112	111800	9872924	1851	1851	1851	1851	0
440	20240112	111700	9872924	1851	1851	1851	1851	0
441	20240112	111600	9872924	1851	1851	1851	1851	0
442	20240112	111500	9872924	1851	1851	1851	1851	0
443	20240112	111400	9872924	1851	1851	1851	1851	0
444	20240112	111300	9872924	1851	1851	1851	1851	0
445	20240112	111200	9872924	1851	1851	1851	1851	0
446	20240112	111100	9872924	1851	1851	1851	1851	5
447	20240112	111000	9863669	1851	1851	1851	1851	0
448	20240112	110900	9863669	1851	1851	1851	1851	0
449	20240112	110800	9863669	1851	1851	1851	1851	0
450	20240112	110700	9863669	1851	1851	1851	1851	0
451	20240112	110600	9863669	1851	1851	1851	1851	0
452	20240112	110500	9863669	1851	1851	1851	1851	0
453	20240112	110400	9863669	1851	1851	1851	1851	0
454	20240112	110300	9863669	1851	1851	1851	1851	5
455	20240112	110200	9854414	1851	1851	1851	1851	0
456	20240112	110100	9854414	1851	1851	1851	1851	0
457	20240112	110000	9854414	1851	1851	1851	1851	0
458	20240112	105900	9854414	1851	1851	1851	1851	0
459	20240112	105800	9854414	1851	1851	1851	1851	0
460	20240112	105700	9854414	1851	1851	1851	1851	0
461	20240112	105600	9854414	1851	1851	1851	1851	0
462	20240112	105500	9854414	1851	1851	1851	1851	5
463	20240112	105400	9845159	1851	1851	1851	1851	0
464	20240112	105300	9845159	1851	1851	1851	1851	1000
465	20240112	105200	7994159	1851	1851	1851	1851	0
466	20240112	105100	7994159	1851	1851	1851	1851	0
467	20240112	105000	7994159	1851	1851	1851	1851	0
468	20240112	104900	7994159	1851	1851	1851	1851	0
469	20240112	104800	7994159	1851	1851	1851	1851	0
470	20240112	104700	7994159	1851	1851	1851	1851	5
471	20240112	104600	7984904	1851	1851	1851	1851	0
472	20240112	104500	7984904	1851	1851	1851	1851	0
473	20240112	104400	7984904	1851	1851	1851	1851	0
474	20240112	104300	7984904	1851	1851	1851	1851	0
475	20240112	104200	7984904	1851	1851	1851	1851	0
476	20240112	104100	7984904	1851	1851	1851	1851	0
477	20240112	104000	7984904	1851	1851	1851	1851	0
478	20240112	103900	7984904	1851	1850	1851	1850	5
479	20240112	103800	7975653	1850	1850	1850	1850	0
480	20240112	103700	7975653	1850	1850	1850	1850	0
481	20240112	103600	7975653	1850	1850	1850	1850	0
482	20240112	103500	7975653	1850	1850	1850	1850	0
483	20240112	103400	7975653	1850	1850	1850	1850	0
484	20240112	103300	7975653	1850	1850	1850	1850	0
485	20240112	103200	7975653	1850	1850	1850	1850	0
486	20240112	103100	7975653	1850	1850	1850	1850	5
487	20240112	103000	7966403	1850	1850	1850	1850	0
488	20240112	102900	7966403	1850	1850	1850	1850	0
489	20240112	102800	7966403	1850	1849	1850	1849	6
490	20240112	102700	7955308	1849	1849	1849	1849	0
491	20240112	102600	7955308	1849	1849	1849	1849	0
492	20240112	102500	7955308	1849	1849	1849	1849	0
493	20240112	102400	7955308	1849	1849	1849	1849	0
494	20240112	102300	7955308	1849	1849	1849	1849	5
495	20240112	102200	7946063	1854	1854	1854	1854	0
496	20240112	102100	7946063	1854	1854	1854	1854	0
497	20240112	102000	7946063	1854	1854	1854	1854	0
498	20240112	101900	7946063	1854	1854	1854	1854	0
499	20240112	101800	7946063	1854	1854	1854	1854	0
500	20240112	101700	7946063	1854	1854	1854	1854	0
501	20240112	101600	7946063	1854	1854	1854	1854	0
502	20240112	101500	7946063	1854	1854	1854	1854	0
503	20240112	101400	7946063	1854	1854	1854	1854	0
504	20240112	101300	7946063	1854	1854	1854	1854	0
505	20240112	101200	7946063	1854	1854	1854	1854	0
506	20240112	101100	7946063	1854	1854	1854	1854	0
507	20240112	101000	7946063	1854	1854	1854	1854	0
508	20240112	100900	7946063	1854	1854	1854	1854	0
509	20240112	100800	7946063	1854	1854	1854	1854	0
510	20240112	100700	7946063	1854	1854	1854	1854	0
511	20240112	100600	7946063	1854	1854	1854	1854	0
512	20240112	100500	7946063	1854	1854	1854	1854	0
513	20240112	100400	7946063	1854	1854	1854	1854	0
514	20240112	100300	7946063	1854	1854	1854	1854	0
515	20240112	100200	7946063	1854	1854	1854	1854	0
516	20240112	100100	7946063	1854	1854	1854	1854	0
517	20240112	100000	7946063	1854	1854	1854	1854	0
518	20240112	095900	7946063	1854	1854	1854	1854	2
519	20240112	095800	7942355	1854	1839	1854	1839	2
520	20240112	095700	7938662	1854	1854	1854	1854	2
521	20240112	095600	7934954	1854	1854	1854	1854	0
522	20240112	095500	7934954	1854	1854	1854	1854	0
523	20240112	095400	7934954	1854	1854	1854	1854	0
524	20240112	095300	7934954	1854	1854	1854	1854	2
525	20240112	095200	7931246	1854	1854	1854	1854	0
526	20240112	095100	7931246	1854	1854	1854	1854	3
527	20240112	095000	7925684	1854	1854	1854	1839	205
528	20240112	094900	7548604	1854	1854	1854	1854	1
529	20240112	094800	7546750	1839	1839	1839	1839	0
530	20240112	094700	7546750	1839	1839	1839	1839	0
531	20240112	094600	7546750	1839	1839	1839	1839	0
532	20240112	094500	7546750	1839	1839	1839	1839	0
533	20240112	094400	7546750	1839	1840	1840	1839	574
534	20240112	094300	6491040	1856	1856	1856	1856	0
535	20240112	094200	6491040	1856	1856	1856	1856	0
536	20240112	094100	6491040	1856	1856	1856	1856	0
537	20240112	094000	6491040	1856	1856	1856	1856	0
538	20240112	093900	6491040	1856	1856	1856	1856	1
539	20240112	093800	6489184	1856	1856	1856	1856	0
540	20240112	093700	6489184	1856	1856	1856	1856	0
541	20240112	093600	6489184	1856	1856	1856	1856	0
542	20240112	093500	6489184	1856	1856	1856	1856	0
543	20240112	093400	6489184	1856	1856	1856	1856	0
544	20240112	093300	6489184	1856	1856	1856	1856	0
545	20240112	093200	6489184	1856	1856	1856	1856	0
546	20240112	093100	6489184	1856	1856	1856	1856	0
547	20240112	093000	6489184	1856	1856	1856	1856	0
548	20240112	092900	6489184	1856	1856	1856	1856	0
549	20240112	092800	6489184	1856	1856	1856	1856	0
550	20240112	092700	6489184	1856	1856	1856	1856	2
551	20240112	092600	6485472	1856	1845	1856	1839	125
552	20240112	092500	6255112	1839	1848	1848	1839	174
553	20240112	092400	5934638	1857	1857	1857	1857	1
554	20240112	092300	5932781	1848	1850	1850	1848	1966
555	20240112	092200	2297915	1850	1850	1850	1850	50
556	20240112	092100	2205415	1850	1852	1852	1850	159
557	20240112	092000	1911177	1855	1855	1855	1855	1
558	20240112	091900	1909322	1854	1854	1854	1854	0
559	20240112	091800	1909322	1854	1854	1854	1854	0
560	20240112	091700	1909322	1854	1854	1854	1854	0
561	20240112	091600	1909322	1854	1854	1854	1854	0
562	20240112	091500	1909322	1854	1854	1854	1854	2
563	20240112	091400	1905614	1857	1857	1857	1857	0
564	20240112	091300	1905614	1857	1857	1857	1857	1
565	20240112	091200	1903757	1857	1857	1857	1857	0
566	20240112	091100	1903757	1857	1874	1876	1857	3
567	20240112	091000	1898150	1857	1857	1857	1857	0
568	20240112	090900	1898150	1857	1860	1860	1857	101
569	20240112	090800	1710293	1860	1860	1860	1860	0
570	20240112	090700	1710293	1860	1860	1860	1860	0
571	20240112	090600	1710293	1860	1860	1860	1860	0
572	20240112	090500	1710293	1860	1860	1860	1860	0
573	20240112	090400	1710293	1860	1860	1860	1860	1
574	20240112	090300	1708433	1880	1856	1880	1856	60
575	20240112	090200	1596956	1856	1852	1856	1852	211
576	20240112	090100	1205740	1856	1856	1856	1856	21
577	20240112	090000	1166764	1856	1852	1856	1852	630