KissMeData/036000/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191900	45822650	1835	1835	1835	1835	311
3	20240115	191800	45822650	1835	1835	1835	1835	0
4	20240115	191700	45822650	1835	1835	1835	1835	0
5	20240115	191600	45822650	1835	1835	1835	1835	0
6	20240115	191500	45822650	1835	1835	1835	1835	0
7	20240115	191400	45822650	1835	1835	1835	1835	0
8	20240115	191300	45822650	1835	1835	1835	1835	0
9	20240115	191200	45822650	1835	1835	1835	1835	0
10	20240115	191100	45822650	1835	1835	1835	1835	0
11	20240115	191000	45822650	1835	1835	1835	1835	0
12	20240115	190900	45822650	1835	1835	1835	1835	0
13	20240115	190800	45822650	1835	1835	1835	1835	0
14	20240115	190700	45822650	1835	1835	1835	1835	0
15	20240115	190600	45822650	1835	1835	1835	1835	0
16	20240115	190500	45822650	1835	1835	1835	1835	0
17	20240115	190400	45822650	1835	1835	1835	1835	0
18	20240115	190300	45822650	1835	1835	1835	1835	0
19	20240115	190200	45822650	1835	1835	1835	1835	0
20	20240115	190100	45822650	1835	1835	1835	1835	0
21	20240115	190000	45822650	1835	1835	1835	1835	0
22	20240115	185900	45822650	1835	1835	1835	1835	0
23	20240115	185800	45822650	1835	1835	1835	1835	0
24	20240115	185700	45822650	1835	1835	1835	1835	0
25	20240115	185600	45822650	1835	1835	1835	1835	0
26	20240115	185500	45822650	1835	1835	1835	1835	0
27	20240115	185400	45822650	1835	1835	1835	1835	0
28	20240115	185300	45822650	1835	1835	1835	1835	0
29	20240115	185200	45822650	1835	1835	1835	1835	0
30	20240115	185100	45822650	1835	1835	1835	1835	0
31	20240115	185000	45822650	1835	1835	1835	1835	0
32	20240115	184900	45822650	1835	1835	1835	1835	311
33	20240115	184800	45822650	1835	1835	1835	1835	0
34	20240115	184700	45822650	1835	1835	1835	1835	0
35	20240115	184600	45822650	1835	1835	1835	1835	0
36	20240115	184500	45822650	1835	1835	1835	1835	0
37	20240115	184400	45822650	1835	1835	1835	1835	0
38	20240115	184300	45822650	1835	1835	1835	1835	0
39	20240115	184200	45822650	1835	1835	1835	1835	0
40	20240115	184100	45822650	1835	1835	1835	1835	0
41	20240115	184000	45822650	1835	1835	1835	1835	0
42	20240115	183900	45822650	1835	1835	1835	1835	0
43	20240115	183800	45822650	1835	1835	1835	1835	0
44	20240115	183700	45822650	1835	1835	1835	1835	0
45	20240115	183600	45822650	1835	1835	1835	1835	0
46	20240115	183500	45822650	1835	1835	1835	1835	0
47	20240115	183400	45822650	1835	1835	1835	1835	0
48	20240115	183300	45822650	1835	1835	1835	1835	0
49	20240115	183200	45822650	1835	1835	1835	1835	0
50	20240115	183100	45822650	1835	1835	1835	1835	0
51	20240115	183000	45822650	1835	1835	1835	1835	0
52	20240115	182900	45822650	1835	1835	1835	1835	0
53	20240115	182800	45822650	1835	1835	1835	1835	0
54	20240115	182700	45822650	1835	1835	1835	1835	0
55	20240115	182600	45822650	1835	1835	1835	1835	0
56	20240115	182500	45822650	1835	1835	1835	1835	0
57	20240115	182400	45822650	1835	1835	1835	1835	0
58	20240115	182300	45822650	1835	1835	1835	1835	0
59	20240115	182200	45822650	1835	1835	1835	1835	0
60	20240115	182100	45822650	1835	1835	1835	1835	0
61	20240115	182000	45822650	1835	1835	1835	1835	0
62	20240115	181900	45822650	1835	1835	1835	1835	311
63	20240115	181800	45822650	1835	1835	1835	1835	0
64	20240115	181700	45822650	1835	1835	1835	1835	0
65	20240115	181600	45822650	1835	1835	1835	1835	0
66	20240115	181500	45822650	1835	1835	1835	1835	0
67	20240115	181400	45822650	1835	1835	1835	1835	0
68	20240115	181300	45822650	1835	1835	1835	1835	0
69	20240115	181200	45822650	1835	1835	1835	1835	0
70	20240115	181100	45822650	1835	1835	1835	1835	0
71	20240115	181000	45822650	1835	1835	1835	1835	0
72	20240115	180900	45822650	1835	1835	1835	1835	0
73	20240115	180800	45822650	1835	1835	1835	1835	0
74	20240115	180700	45822650	1835	1835	1835	1835	0
75	20240115	180600	45822650	1835	1835	1835	1835	0
76	20240115	180500	45822650	1835	1835	1835	1835	0
77	20240115	180400	45822650	1835	1835	1835	1835	0
78	20240115	180300	45822650	1835	1835	1835	1835	0
79	20240115	180200	45822650	1835	1835	1835	1835	0
80	20240115	180100	45822650	1835	1835	1835	1835	0
81	20240115	180000	45822650	1835	1835	1835	1835	0
82	20240115	175900	45822650	1835	1835	1835	1835	0
83	20240115	175800	45822650	1835	1835	1835	1835	0
84	20240115	175700	45822650	1835	1835	1835	1835	0
85	20240115	175600	45822650	1835	1835	1835	1835	0
86	20240115	175500	45822650	1835	1835	1835	1835	0
87	20240115	175400	45822650	1835	1835	1835	1835	0
88	20240115	175300	45822650	1835	1835	1835	1835	0
89	20240115	175200	45822650	1835	1835	1835	1835	0
90	20240115	175100	45822650	1835	1835	1835	1835	0
91	20240115	175000	45822650	1835	1835	1835	1835	0
92	20240115	174900	45822650	1835	1835	1835	1835	311
93	20240115	174800	45822650	1835	1835	1835	1835	0
94	20240115	174700	45822650	1835	1835	1835	1835	0
95	20240115	174600	45822650	1835	1835	1835	1835	0
96	20240115	174500	45822650	1835	1835	1835	1835	0
97	20240115	174400	45822650	1835	1835	1835	1835	0
98	20240115	174300	45822650	1835	1835	1835	1835	0
99	20240115	174200	45822650	1835	1835	1835	1835	0
100	20240115	174100	45822650	1835	1835	1835	1835	0
101	20240115	174000	45822650	1835	1835	1835	1835	0
102	20240115	173900	45822650	1835	1835	1835	1835	0
103	20240115	173800	45822650	1835	1835	1835	1835	0
104	20240115	173700	45822650	1835	1835	1835	1835	0
105	20240115	173600	45822650	1835	1835	1835	1835	0
106	20240115	173500	45822650	1835	1835	1835	1835	0
107	20240115	173400	45822650	1835	1835	1835	1835	0
108	20240115	173300	45822650	1835	1835	1835	1835	0
109	20240115	173200	45822650	1835	1835	1835	1835	0
110	20240115	173100	45822650	1835	1835	1835	1835	0
111	20240115	173000	45822650	1835	1835	1835	1835	0
112	20240115	172900	45822650	1835	1835	1835	1835	0
113	20240115	172800	45822650	1835	1835	1835	1835	0
114	20240115	172700	45822650	1835	1835	1835	1835	0
115	20240115	172600	45822650	1835	1835	1835	1835	0
116	20240115	172500	45822650	1835	1835	1835	1835	0
117	20240115	172400	45822650	1835	1835	1835	1835	0
118	20240115	172300	45822650	1835	1835	1835	1835	0
119	20240115	172200	45822650	1835	1835	1835	1835	0
120	20240115	172100	45822650	1835	1835	1835	1835	0
121	20240115	172000	45822650	1835	1835	1835	1835	0
122	20240115	171900	45822650	1835	1835	1835	1835	311
123	20240115	171800	45822650	1835	1835	1835	1835	0
124	20240115	171700	45822650	1835	1835	1835	1835	0
125	20240115	171600	45822650	1835	1835	1835	1835	0
126	20240115	171500	45822650	1835	1835	1835	1835	0
127	20240115	171400	45822650	1835	1835	1835	1835	0
128	20240115	171300	45822650	1835	1835	1835	1835	0
129	20240115	171200	45822650	1835	1835	1835	1835	0
130	20240115	171100	45822650	1835	1835	1835	1835	0
131	20240115	171000	45822650	1835	1835	1835	1835	0
132	20240115	170900	45822650	1835	1835	1835	1835	0
133	20240115	170800	45822650	1835	1835	1835	1835	0
134	20240115	170700	45822650	1835	1835	1835	1835	0
135	20240115	170600	45822650	1835	1835	1835	1835	0
136	20240115	170500	45822650	1835	1835	1835	1835	0
137	20240115	170400	45822650	1835	1835	1835	1835	0
138	20240115	170300	45822650	1835	1835	1835	1835	0
139	20240115	170200	45822650	1835	1835	1835	1835	0
140	20240115	170100	45822650	1835	1835	1835	1835	0
141	20240115	170000	45822650	1835	1835	1835	1835	0
142	20240115	165900	45822650	1835	1835	1835	1835	0
143	20240115	165800	45822650	1835	1835	1835	1835	0
144	20240115	165700	45822650	1835	1835	1835	1835	0
145	20240115	165600	45822650	1835	1835	1835	1835	0
146	20240115	165500	45822650	1835	1835	1835	1835	0
147	20240115	165400	45822650	1835	1835	1835	1835	0
148	20240115	165300	45822650	1835	1835	1835	1835	0
149	20240115	165200	45822650	1835	1835	1835	1835	0
150	20240115	165100	45822650	1835	1835	1835	1835	0
151	20240115	165000	45822650	1835	1835	1835	1835	0
152	20240115	164900	45822650	1835	1835	1835	1835	311
153	20240115	164800	45822650	1835	1835	1835	1835	0
154	20240115	164700	45822650	1835	1835	1835	1835	0
155	20240115	164600	45822650	1835	1835	1835	1835	0
156	20240115	164500	45822650	1835	1835	1835	1835	0
157	20240115	164400	45822650	1835	1835	1835	1835	0
158	20240115	164300	45822650	1835	1835	1835	1835	0
159	20240115	164200	45822650	1835	1835	1835	1835	0
160	20240115	164100	45822650	1835	1835	1835	1835	0
161	20240115	164000	45822650	1835	1835	1835	1835	0
162	20240115	163900	45822650	1835	1835	1835	1835	0
163	20240115	163800	45822650	1835	1835	1835	1835	0
164	20240115	163700	45822650	1835	1835	1835	1835	0
165	20240115	163600	45822650	1835	1835	1835	1835	0
166	20240115	163500	45822650	1835	1835	1835	1835	0
167	20240115	163400	45822650	1835	1835	1835	1835	0
168	20240115	163300	45822650	1835	1835	1835	1835	0
169	20240115	163200	45822650	1835	1835	1835	1835	0
170	20240115	163100	45822650	1835	1835	1835	1835	0
171	20240115	163000	45822650	1835	1835	1835	1835	0
172	20240115	162900	45822650	1835	1835	1835	1835	0
173	20240115	162800	45822650	1835	1835	1835	1835	0
174	20240115	162700	45822650	1835	1835	1835	1835	0
175	20240115	162600	45822650	1835	1835	1835	1835	0
176	20240115	162500	45822650	1835	1835	1835	1835	0
177	20240115	162400	45822650	1835	1835	1835	1835	0
178	20240115	162300	45822650	1835	1835	1835	1835	0
179	20240115	162200	45822650	1835	1835	1835	1835	0
180	20240115	162100	45822650	1835	1835	1835	1835	0
181	20240115	162000	45822650	1835	1835	1835	1835	0
182	20240115	161900	45822650	1835	1835	1835	1835	311
183	20240115	161800	45822650	1835	1835	1835	1835	0
184	20240115	161700	45822650	1835	1835	1835	1835	0
185	20240115	161600	45822650	1835	1835	1835	1835	0
186	20240115	161500	45822650	1835	1835	1835	1835	0
187	20240115	161400	45822650	1835	1835	1835	1835	0
188	20240115	161300	45822650	1835	1835	1835	1835	0
189	20240115	161200	45822650	1835	1835	1835	1835	0
190	20240115	161100	45822650	1835	1835	1835	1835	0
191	20240115	161000	45822650	1835	1835	1835	1835	0
192	20240115	160900	45822650	1835	1835	1835	1835	0
193	20240115	160800	45822650	1835	1835	1835	1835	0
194	20240115	160700	45822650	1835	1835	1835	1835	0
195	20240115	160600	45822650	1835	1835	1835	1835	0
196	20240115	160500	45822650	1835	1835	1835	1835	0
197	20240115	160400	45822650	1835	1835	1835	1835	0
198	20240115	160300	45822650	1835	1835	1835	1835	0
199	20240115	160200	45822650	1835	1835	1835	1835	0
200	20240115	160100	45822650	1835	1835	1835	1835	0
201	20240115	160000	45822650	1835	1835	1835	1835	0
202	20240115	155900	45822650	1835	1835	1835	1835	0
203	20240115	155800	45822650	1835	1835	1835	1835	0
204	20240115	155700	45822650	1835	1835	1835	1835	0
205	20240115	155600	45822650	1835	1835	1835	1835	0
206	20240115	155500	45822650	1835	1835	1835	1835	0
207	20240115	155400	45822650	1835	1835	1835	1835	0
208	20240115	155300	45822650	1835	1835	1835	1835	0
209	20240115	155200	45822650	1835	1835	1835	1835	0
210	20240115	155100	45822650	1835	1835	1835	1835	0
211	20240115	155000	45822650	1835	1835	1835	1835	0
212	20240115	154900	45822650	1835	1835	1835	1835	311
213	20240115	154800	45822650	1835	1835	1835	1835	0
214	20240115	154700	45822650	1835	1835	1835	1835	0
215	20240115	154600	45822650	1835	1835	1835	1835	0
216	20240115	154500	45822650	1835	1835	1835	1835	0
217	20240115	154400	45822650	1835	1835	1835	1835	0
218	20240115	154300	45822650	1835	1835	1835	1835	0
219	20240115	154200	45822650	1835	1835	1835	1835	0
220	20240115	154100	45822650	1835	1835	1835	1835	0
221	20240115	154000	45822650	1835	1835	1835	1835	0
222	20240115	153900	45822650	1835	1835	1835	1835	0
223	20240115	153800	45822650	1835	1835	1835	1835	0
224	20240115	153700	45822650	1835	1835	1835	1835	0
225	20240115	153600	45822650	1835	1835	1835	1835	0
226	20240115	153500	45822650	1835	1835	1835	1835	0
227	20240115	153400	45822650	1835	1835	1835	1835	0
228	20240115	153300	45822650	1835	1835	1835	1835	0
229	20240115	153200	45822650	1835	1835	1835	1835	0
230	20240115	153100	45822650	1835	1835	1835	1835	0
231	20240115	153000	45822650	1835	1835	1835	1835	311
232	20240115	152900	45251965	1801	1801	1801	1801	0
233	20240115	152800	45251965	1801	1801	1801	1801	0
234	20240115	152700	45251965	1801	1801	1801	1801	0
235	20240115	152600	45251965	1801	1801	1801	1801	0
236	20240115	152500	45251965	1801	1801	1801	1801	0
237	20240115	152400	45251965	1801	1801	1801	1801	0
238	20240115	152300	45251965	1801	1801	1801	1801	0
239	20240115	152200	45251965	1801	1801	1801	1801	0
240	20240115	152100	45251965	1801	1801	1801	1801	0
241	20240115	152000	45251965	1801	1801	1801	1801	0
242	20240115	151900	45251965	1801	1817	1817	1801	497
243	20240115	151800	44355519	1816	1816	1816	1816	0
244	20240115	151700	44355519	1816	1816	1816	1816	0
245	20240115	151600	44355519	1816	1816	1816	1816	0
246	20240115	151500	44355519	1816	1816	1816	1816	35
247	20240115	151400	44291959	1816	1816	1816	1816	20
248	20240115	151300	44255639	1816	1816	1816	1816	10
249	20240115	151200	44237479	1810	1810	1810	1810	0
250	20240115	151100	44237479	1810	1815	1815	1810	50
251	20240115	151000	44146936	1815	1815	1815	1815	0
252	20240115	150900	44146936	1815	1815	1815	1815	1
253	20240115	150800	44145121	1816	1816	1816	1816	10
254	20240115	150700	44126961	1816	1816	1816	1816	0
255	20240115	150600	44126961	1816	1816	1816	1816	0
256	20240115	150500	44126961	1816	1816	1816	1816	10
257	20240115	150400	44108801	1810	1810	1810	1810	0
258	20240115	150300	44108801	1810	1810	1810	1810	0
259	20240115	150200	44108801	1810	1810	1810	1810	0
260	20240115	150100	44108801	1810	1810	1810	1810	0
261	20240115	150000	44108801	1810	1810	1810	1810	0
262	20240115	145900	44108801	1810	1812	1812	1810	100
263	20240115	145800	43927759	1810	1810	1810	1810	0
264	20240115	145700	43927759	1810	1811	1811	1810	200
265	20240115	145600	43565651	1811	1811	1811	1811	536
266	20240115	145500	42594955	1811	1811	1811	1811	0
267	20240115	145400	42594955	1811	1811	1811	1811	0
268	20240115	145300	42594955	1811	1811	1811	1811	0
269	20240115	145200	42594955	1811	1811	1811	1811	0
270	20240115	145100	42594955	1811	1811	1811	1811	0
271	20240115	145000	42594955	1811	1811	1811	1811	0
272	20240115	144900	42594955	1811	1811	1811	1811	0
273	20240115	144800	42594955	1811	1811	1811	1811	0
274	20240115	144700	42594955	1811	1811	1811	1811	0
275	20240115	144600	42594955	1811	1811	1811	1811	0
276	20240115	144500	42594955	1811	1811	1811	1811	0
277	20240115	144400	42594955	1811	1811	1811	1811	0
278	20240115	144300	42594955	1811	1811	1811	1811	0
279	20240115	144200	42594955	1811	1811	1811	1811	1
280	20240115	144100	42593144	1811	1822	1822	1811	1100
281	20240115	144000	40600983	1825	1825	1825	1825	1
282	20240115	143900	40599158	1811	1812	1812	1811	2900
283	20240115	143800	35346421	1812	1812	1812	1812	0
284	20240115	143700	35346421	1812	1820	1820	1811	101
285	20240115	143600	35163161	1830	1830	1830	1830	0
286	20240115	143500	35163161	1830	1830	1830	1830	0
287	20240115	143400	35163161	1830	1830	1830	1830	0
288	20240115	143300	35163161	1830	1830	1830	1830	0
289	20240115	143200	35163161	1830	1830	1830	1830	0
290	20240115	143100	35163161	1830	1830	1830	1830	0
291	20240115	143000	35163161	1830	1830	1830	1830	0
292	20240115	142900	35163161	1830	1830	1830	1830	0
293	20240115	142800	35163161	1830	1830	1830	1830	0
294	20240115	142700	35163161	1830	1830	1830	1830	0
295	20240115	142600	35163161	1830	1830	1830	1830	0
296	20240115	142500	35163161	1830	1830	1830	1830	0
297	20240115	142400	35163161	1830	1830	1830	1830	2
298	20240115	142300	35159501	1830	1830	1830	1830	0
299	20240115	142200	35159501	1830	1830	1830	1830	0
300	20240115	142100	35159501	1830	1830	1830	1830	0
301	20240115	142000	35159501	1830	1830	1830	1830	12
302	20240115	141900	35137541	1835	1835	1835	1835	0
303	20240115	141800	35137541	1835	1835	1835	1835	0
304	20240115	141700	35137541	1835	1835	1835	1835	0
305	20240115	141600	35137541	1835	1835	1835	1835	1
306	20240115	141500	35135706	1830	1830	1830	1830	2
307	20240115	141400	35132046	1830	1830	1830	1830	2
308	20240115	141300	35128386	1830	1830	1830	1830	6
309	20240115	141200	35117406	1830	1830	1830	1830	34
310	20240115	141100	35055186	1830	1830	1830	1830	0
311	20240115	141000	35055186	1830	1830	1830	1830	0
312	20240115	140900	35055186	1830	1830	1830	1830	0
313	20240115	140800	35055186	1830	1829	1830	1829	30
314	20240115	140700	35000292	1815	1815	1815	1815	0
315	20240115	140600	35000292	1815	1815	1815	1815	0
316	20240115	140500	35000292	1815	1815	1815	1815	0
317	20240115	140400	35000292	1815	1815	1815	1815	0
318	20240115	140300	35000292	1815	1815	1815	1815	0
319	20240115	140200	35000292	1815	1815	1815	1815	0
320	20240115	140100	35000292	1815	1815	1815	1815	390
321	20240115	140000	34292442	1815	1824	1824	1815	268
322	20240115	135900	33805621	1828	1828	1828	1828	0
323	20240115	135800	33805621	1828	1828	1828	1828	0
324	20240115	135700	33805621	1828	1828	1828	1828	2
325	20240115	135600	33801965	1828	1828	1828	1828	0
326	20240115	135500	33801965	1828	1828	1828	1828	0
327	20240115	135400	33801965	1828	1828	1828	1828	2
328	20240115	135300	33798309	1828	1828	1828	1828	0
329	20240115	135200	33798309	1828	1828	1828	1828	0
330	20240115	135100	33798309	1828	1828	1828	1828	2
331	20240115	135000	33794653	1828	1828	1828	1828	2
332	20240115	134900	33790997	1829	1829	1829	1829	0
333	20240115	134800	33790997	1829	1829	1829	1829	22
334	20240115	134700	33750759	1820	1820	1820	1820	0
335	20240115	134600	33750759	1820	1820	1820	1820	0
336	20240115	134500	33750759	1820	1820	1820	1820	0
337	20240115	134400	33750759	1820	1820	1820	1820	0
338	20240115	134300	33750759	1820	1820	1820	1820	0
339	20240115	134200	33750759	1820	1820	1820	1820	0
340	20240115	134100	33750759	1820	1820	1820	1820	0
341	20240115	134000	33750759	1820	1820	1820	1820	0
342	20240115	133900	33750759	1820	1820	1820	1820	250
343	20240115	133800	33295759	1820	1820	1820	1820	100
344	20240115	133700	33113759	1820	1820	1820	1820	0
345	20240115	133600	33113759	1820	1822	1822	1820	150
346	20240115	133500	32840749	1820	1820	1820	1820	0
347	20240115	133400	32840749	1820	1820	1820	1820	0
348	20240115	133300	32840749	1820	1820	1820	1820	0
349	20240115	133200	32840749	1820	1820	1820	1820	0
350	20240115	133100	32840749	1820	1820	1820	1820	0
351	20240115	133000	32840749	1820	1820	1820	1820	0
352	20240115	132900	32840749	1820	1827	1827	1820	11000
353	20240115	132800	12800900	1828	1828	1828	1828	0
354	20240115	132700	12800900	1828	1828	1828	1828	0
355	20240115	132600	12800900	1828	1828	1828	1828	0
356	20240115	132500	12800900	1828	1828	1828	1828	0
357	20240115	132400	12800900	1828	1828	1828	1828	0
358	20240115	132300	12800900	1828	1828	1828	1828	0
359	20240115	132200	12800900	1828	1828	1828	1828	0
360	20240115	132100	12800900	1828	1828	1828	1828	0
361	20240115	132000	12800900	1828	1828	1828	1828	0
362	20240115	131900	12800900	1828	1828	1828	1828	1
363	20240115	131800	12799072	1828	1828	1828	1828	0
364	20240115	131700	12799072	1828	1828	1828	1828	0
365	20240115	131600	12799072	1828	1828	1828	1828	10
366	20240115	131500	12780792	1826	1826	1826	1826	0
367	20240115	131400	12780792	1826	1826	1826	1826	0
368	20240115	131300	12780792	1826	1826	1826	1826	0
369	20240115	131200	12780792	1826	1826	1826	1826	0
370	20240115	131100	12780792	1826	1826	1826	1826	0
371	20240115	131000	12780792	1826	1826	1826	1826	0
372	20240115	130900	12780792	1826	1826	1826	1826	0
373	20240115	130800	12780792	1826	1826	1826	1826	0
374	20240115	130700	12780792	1826	1826	1826	1826	0
375	20240115	130600	12780792	1826	1826	1826	1826	0
376	20240115	130500	12780792	1826	1826	1826	1826	0
377	20240115	130400	12780792	1826	1826	1826	1826	0
378	20240115	130300	12780792	1826	1826	1826	1826	0
379	20240115	130200	12780792	1826	1826	1826	1826	0
380	20240115	130100	12780792	1826	1826	1826	1826	0
381	20240115	130000	12780792	1826	1826	1826	1826	0
382	20240115	125900	12780792	1826	1826	1826	1826	0
383	20240115	125800	12780792	1826	1826	1826	1826	0
384	20240115	125700	12780792	1826	1826	1826	1826	0
385	20240115	125600	12780792	1826	1826	1826	1826	0
386	20240115	125500	12780792	1826	1826	1826	1826	0
387	20240115	125400	12780792	1826	1834	1834	1826	350
388	20240115	125300	12141168	1841	1841	1841	1841	0
389	20240115	125200	12141168	1841	1841	1841	1841	0
390	20240115	125100	12141168	1841	1841	1841	1841	0
391	20240115	125000	12141168	1841	1841	1841	1841	0
392	20240115	124900	12141168	1841	1841	1841	1841	0
393	20240115	124800	12141168	1841	1841	1841	1841	0
394	20240115	124700	12141168	1841	1841	1841	1841	0
395	20240115	124600	12141168	1841	1841	1841	1841	0
396	20240115	124500	12141168	1841	1841	1841	1841	0
397	20240115	124400	12141168	1841	1841	1841	1841	0
398	20240115	124300	12141168	1841	1841	1841	1841	0
399	20240115	124200	12141168	1841	1841	1841	1841	0
400	20240115	124100	12141168	1841	1841	1841	1841	0
401	20240115	124000	12141168	1841	1841	1841	1841	0
402	20240115	123900	12141168	1841	1841	1841	1841	0
403	20240115	123800	12141168	1841	1841	1841	1841	0
404	20240115	123700	12141168	1841	1841	1841	1841	0
405	20240115	123600	12141168	1841	1841	1841	1841	0
406	20240115	123500	12141168	1841	1841	1841	1841	0
407	20240115	123400	12141168	1841	1841	1841	1841	0
408	20240115	123300	12141168	1841	1841	1841	1841	0
409	20240115	123200	12141168	1841	1841	1841	1841	0
410	20240115	123100	12141168	1841	1841	1841	1841	0
411	20240115	123000	12141168	1841	1841	1841	1841	0
412	20240115	122900	12141168	1841	1841	1841	1841	0
413	20240115	122800	12141168	1841	1841	1841	1841	0
414	20240115	122700	12141168	1841	1841	1841	1841	0
415	20240115	122600	12141168	1841	1841	1841	1841	0
416	20240115	122500	12141168	1841	1841	1841	1841	0
417	20240115	122400	12141168	1841	1841	1841	1841	0
418	20240115	122300	12141168	1841	1841	1841	1841	0
419	20240115	122200	12141168	1841	1841	1841	1841	0
420	20240115	122100	12141168	1841	1841	1841	1841	0
421	20240115	122000	12141168	1841	1841	1841	1841	0
422	20240115	121900	12141168	1841	1841	1841	1841	0
423	20240115	121800	12141168	1841	1841	1841	1841	0
424	20240115	121700	12141168	1841	1841	1841	1841	0
425	20240115	121600	12141168	1841	1841	1841	1841	0
426	20240115	121500	12141168	1841	1841	1841	1841	0
427	20240115	121400	12141168	1841	1841	1841	1841	0
428	20240115	121300	12141168	1841	1841	1841	1841	0
429	20240115	121200	12141168	1841	1841	1841	1841	0
430	20240115	121100	12141168	1841	1841	1841	1841	1
431	20240115	121000	12139327	1829	1829	1829	1829	0
432	20240115	120900	12139327	1829	1829	1829	1829	0
433	20240115	120800	12139327	1829	1829	1829	1829	0
434	20240115	120700	12139327	1829	1829	1829	1829	0
435	20240115	120600	12139327	1829	1829	1829	1829	0
436	20240115	120500	12139327	1829	1829	1829	1829	0
437	20240115	120400	12139327	1829	1829	1829	1829	0
438	20240115	120300	12139327	1829	1829	1829	1829	0
439	20240115	120200	12139327	1829	1829	1829	1829	0
440	20240115	120100	12139327	1829	1829	1829	1829	0
441	20240115	120000	12139327	1829	1830	1830	1829	11
442	20240115	115900	12119198	1843	1843	1843	1843	0
443	20240115	115800	12119198	1843	1843	1843	1843	0
444	20240115	115700	12119198	1843	1843	1843	1843	0
445	20240115	115600	12119198	1843	1843	1843	1843	0
446	20240115	115500	12119198	1843	1843	1843	1843	0
447	20240115	115400	12119198	1843	1843	1843	1843	0
448	20240115	115300	12119198	1843	1843	1843	1843	0
449	20240115	115200	12119198	1843	1843	1843	1843	0
450	20240115	115100	12119198	1843	1843	1843	1843	0
451	20240115	115000	12119198	1843	1843	1843	1843	0
452	20240115	114900	12119198	1843	1843	1843	1843	0
453	20240115	114800	12119198	1843	1843	1843	1843	0
454	20240115	114700	12119198	1843	1843	1843	1843	0
455	20240115	114600	12119198	1843	1843	1843	1843	0
456	20240115	114500	12119198	1843	1843	1843	1843	0
457	20240115	114400	12119198	1843	1843	1843	1843	0
458	20240115	114300	12119198	1843	1843	1843	1843	0
459	20240115	114200	12119198	1843	1843	1843	1843	0
460	20240115	114100	12119198	1843	1843	1843	1843	0
461	20240115	114000	12119198	1843	1843	1843	1843	0
462	20240115	113900	12119198	1843	1843	1843	1843	0
463	20240115	113800	12119198	1843	1843	1843	1843	0
464	20240115	113700	12119198	1843	1843	1843	1843	0
465	20240115	113600	12119198	1843	1843	1843	1843	0
466	20240115	113500	12119198	1843	1843	1843	1843	0
467	20240115	113400	12119198	1843	1843	1843	1843	0
468	20240115	113300	12119198	1843	1843	1843	1843	0
469	20240115	113200	12119198	1843	1843	1843	1843	0
470	20240115	113100	12119198	1843	1843	1843	1843	0
471	20240115	113000	12119198	1843	1843	1843	1843	0
472	20240115	112900	12119198	1843	1843	1843	1843	0
473	20240115	112800	12119198	1843	1843	1843	1843	2
474	20240115	112700	12115512	1828	1828	1828	1828	0
475	20240115	112600	12115512	1828	1828	1828	1828	0
476	20240115	112500	12115512	1828	1828	1828	1828	0
477	20240115	112400	12115512	1828	1830	1830	1828	437
478	20240115	112300	11316636	1830	1833	1833	1830	187
479	20240115	112200	10974123	1830	1830	1830	1830	0
480	20240115	112100	10974123	1830	1830	1830	1830	0
481	20240115	112000	10974123	1830	1830	1830	1830	0
482	20240115	111900	10974123	1830	1830	1830	1830	0
483	20240115	111800	10974123	1830	1830	1830	1830	0
484	20240115	111700	10974123	1830	1830	1830	1830	0
485	20240115	111600	10974123	1830	1830	1830	1830	0
486	20240115	111500	10974123	1830	1830	1830	1830	0
487	20240115	111400	10974123	1830	1830	1830	1830	0
488	20240115	111300	10974123	1830	1830	1830	1830	0
489	20240115	111200	10974123	1830	1830	1830	1830	0
490	20240115	111100	10974123	1830	1830	1830	1830	0
491	20240115	111000	10974123	1830	1830	1830	1830	0
492	20240115	110900	10974123	1830	1830	1830	1830	0
493	20240115	110800	10974123	1830	1830	1830	1830	0
494	20240115	110700	10974123	1830	1830	1830	1830	0
495	20240115	110600	10974123	1830	1830	1830	1830	0
496	20240115	110500	10974123	1830	1830	1830	1830	0
497	20240115	110400	10974123	1830	1830	1830	1830	0
498	20240115	110300	10974123	1830	1830	1830	1830	0
499	20240115	110200	10974123	1830	1830	1830	1830	0
500	20240115	110100	10974123	1830	1830	1830	1830	0
501	20240115	110000	10974123	1830	1830	1830	1830	17
502	20240115	105900	10943013	1830	1829	1830	1826	1580
503	20240115	105800	8056012	1830	1830	1830	1830	83
504	20240115	105700	7904122	1830	1830	1830	1830	0
505	20240115	105600	7904122	1830	1830	1830	1830	0
506	20240115	105500	7904122	1830	1830	1830	1830	0
507	20240115	105400	7904122	1830	1830	1830	1830	0
508	20240115	105300	7904122	1830	1830	1830	1830	0
509	20240115	105200	7904122	1830	1830	1830	1830	0
510	20240115	105100	7904122	1830	1830	1830	1830	0
511	20240115	105000	7904122	1830	1830	1830	1830	0
512	20240115	104900	7904122	1830	1830	1830	1830	0
513	20240115	104800	7904122	1830	1830	1830	1830	0
514	20240115	104700	7904122	1830	1830	1830	1830	0
515	20240115	104600	7904122	1830	1830	1830	1830	0
516	20240115	104500	7904122	1830	1830	1830	1830	0
517	20240115	104400	7904122	1830	1830	1830	1830	0
518	20240115	104300	7904122	1830	1830	1830	1830	0
519	20240115	104200	7904122	1830	1830	1830	1830	0
520	20240115	104100	7904122	1830	1830	1830	1830	0
521	20240115	104000	7904122	1830	1830	1830	1830	0
522	20240115	103900	7904122	1830	1830	1830	1830	0
523	20240115	103800	7904122	1830	1830	1830	1830	0
524	20240115	103700	7904122	1830	1830	1830	1830	0
525	20240115	103600	7904122	1830	1830	1830	1830	0
526	20240115	103500	7904122	1830	1830	1830	1830	0
527	20240115	103400	7904122	1830	1830	1830	1830	0
528	20240115	103300	7904122	1830	1831	1831	1830	1663
529	20240115	103200	4859562	1845	1845	1845	1845	0
530	20240115	103100	4859562	1845	1845	1845	1845	0
531	20240115	103000	4859562	1845	1845	1845	1845	0
532	20240115	102900	4859562	1845	1845	1845	1845	0
533	20240115	102800	4859562	1845	1845	1845	1845	0
534	20240115	102700	4859562	1845	1845	1845	1845	0
535	20240115	102600	4859562	1845	1845	1845	1845	0
536	20240115	102500	4859562	1845	1845	1845	1845	0
537	20240115	102400	4859562	1845	1845	1845	1845	0
538	20240115	102300	4859562	1845	1845	1845	1845	0
539	20240115	102200	4859562	1845	1845	1845	1845	0
540	20240115	102100	4859562	1845	1845	1845	1845	0
541	20240115	102000	4859562	1845	1845	1845	1845	0
542	20240115	101900	4859562	1845	1845	1845	1845	0
543	20240115	101800	4859562	1845	1845	1845	1845	0
544	20240115	101700	4859562	1845	1845	1845	1845	0
545	20240115	101600	4859562	1845	1845	1845	1845	0
546	20240115	101500	4859562	1845	1845	1845	1845	0
547	20240115	101400	4859562	1845	1845	1845	1845	0
548	20240115	101300	4859562	1845	1845	1845	1845	0
549	20240115	101200	4859562	1845	1845	1845	1845	0
550	20240115	101100	4859562	1845	1845	1845	1845	10
551	20240115	101000	4841112	1845	1845	1845	1845	0
552	20240115	100900	4841112	1845	1845	1845	1845	0
553	20240115	100800	4841112	1845	1845	1845	1845	0
554	20240115	100700	4841112	1845	1845	1845	1845	0
555	20240115	100600	4841112	1845	1845	1845	1845	0
556	20240115	100500	4841112	1845	1845	1845	1845	0
557	20240115	100400	4841112	1845	1845	1845	1845	1
558	20240115	100300	4839267	1845	1845	1845	1845	0
559	20240115	100200	4839267	1845	1845	1845	1845	0
560	20240115	100100	4839267	1845	1845	1845	1845	0
561	20240115	100000	4839267	1845	1845	1845	1845	0
562	20240115	095900	4839267	1845	1845	1845	1845	0
563	20240115	095800	4839267	1845	1845	1845	1845	0
564	20240115	095700	4839267	1845	1845	1845	1845	0
565	20240115	095600	4839267	1845	1845	1845	1845	0
566	20240115	095500	4839267	1845	1845	1845	1845	0
567	20240115	095400	4839267	1845	1845	1845	1845	0
568	20240115	095300	4839267	1845	1845	1845	1845	0
569	20240115	095200	4839267	1845	1845	1845	1845	0
570	20240115	095100	4839267	1845	1845	1845	1845	0
571	20240115	095000	4839267	1845	1845	1845	1845	0
572	20240115	094900	4839267	1845	1845	1845	1845	1
573	20240115	094800	4837422	1831	1831	1831	1831	0
574	20240115	094700	4837422	1831	1831	1831	1831	0
575	20240115	094600	4837422	1831	1831	1831	1831	0
576	20240115	094500	4837422	1831	1831	1831	1831	210
577	20240115	094400	4452912	1845	1845	1845	1845	0
578	20240115	094300	4452912	1845	1845	1845	1845	0
579	20240115	094200	4452912	1845	1845	1845	1845	0
580	20240115	094100	4452912	1845	1845	1845	1845	0
581	20240115	094000	4452912	1845	1845	1845	1845	2
582	20240115	093900	4449222	1831	1833	1833	1831	1000
583	20240115	093800	2617969	1845	1845	1845	1845	2
584	20240115	093700	2614279	1857	1857	1857	1857	0
585	20240115	093600	2614279	1857	1857	1857	1857	0
586	20240115	093500	2614279	1857	1857	1857	1857	0
587	20240115	093400	2614279	1857	1857	1857	1857	0
588	20240115	093300	2614279	1857	1857	1857	1857	0
589	20240115	093200	2614279	1857	1857	1857	1857	0
590	20240115	093100	2614279	1857	1857	1857	1857	0
591	20240115	093000	2614279	1857	1857	1857	1857	0
592	20240115	092900	2614279	1857	1857	1857	1857	0
593	20240115	092800	2614279	1857	1857	1857	1857	0
594	20240115	092700	2614279	1857	1857	1857	1857	0
595	20240115	092600	2614279	1857	1857	1857	1857	0
596	20240115	092500	2614279	1857	1857	1857	1857	0
597	20240115	092400	2614279	1857	1857	1857	1857	0
598	20240115	092300	2614279	1857	1857	1857	1857	0
599	20240115	092200	2614279	1857	1857	1857	1857	0
600	20240115	092100	2614279	1857	1857	1857	1857	0
601	20240115	092000	2614279	1857	1857	1857	1857	0
602	20240115	091900	2614279	1857	1857	1857	1857	0
603	20240115	091800	2614279	1857	1857	1857	1857	0
604	20240115	091700	2614279	1857	1857	1857	1857	0
605	20240115	091600	2614279	1857	1857	1857	1857	1000
606	20240115	091500	757279	1857	1857	1857	1857	0
607	20240115	091400	757279	1857	1857	1857	1857	0
608	20240115	091300	757279	1857	1857	1857	1857	0
609	20240115	091200	757279	1857	1857	1857	1857	0
610	20240115	091100	757279	1857	1857	1857	1857	0
611	20240115	091000	757279	1857	1857	1857	1857	0
612	20240115	090900	757279	1857	1857	1857	1857	0
613	20240115	090800	757279	1857	1857	1857	1857	0
614	20240115	090700	757279	1857	1857	1857	1857	1
615	20240115	090600	755422	1857	1857	1857	1857	0
616	20240115	090500	755422	1857	1857	1857	1857	0
617	20240115	090400	755422	1857	1857	1857	1857	0
618	20240115	090300	755422	1857	1857	1857	1857	0
619	20240115	090200	755422	1857	1853	1857	1853	3
620	20240115	090100	749859	1853	1853	1853	1853	211
621	20240115	090000	358876	1831	1831	1831	1831	196