KissMeData/036000/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	191900	63139448	1861	1861	1861	1861	114
3	20240109	191800	63139448	1861	1861	1861	1861	0
4	20240109	191700	63139448	1861	1861	1861	1861	0
5	20240109	191600	63139448	1861	1861	1861	1861	0
6	20240109	191500	63139448	1861	1861	1861	1861	0
7	20240109	191400	63139448	1861	1861	1861	1861	0
8	20240109	191300	63139448	1861	1861	1861	1861	0
9	20240109	191200	63139448	1861	1861	1861	1861	0
10	20240109	191100	63139448	1861	1861	1861	1861	0
11	20240109	191000	63139448	1861	1861	1861	1861	0
12	20240109	190900	63139448	1861	1861	1861	1861	0
13	20240109	190800	63139448	1861	1861	1861	1861	0
14	20240109	190700	63139448	1861	1861	1861	1861	0
15	20240109	190600	63139448	1861	1861	1861	1861	0
16	20240109	190500	63139448	1861	1861	1861	1861	0
17	20240109	190400	63139448	1861	1861	1861	1861	0
18	20240109	190300	63139448	1861	1861	1861	1861	0
19	20240109	190200	63139448	1861	1861	1861	1861	0
20	20240109	190100	63139448	1861	1861	1861	1861	0
21	20240109	190000	63139448	1861	1861	1861	1861	0
22	20240109	185900	63139448	1861	1861	1861	1861	0
23	20240109	185800	63139448	1861	1861	1861	1861	0
24	20240109	185700	63139448	1861	1861	1861	1861	0
25	20240109	185600	63139448	1861	1861	1861	1861	0
26	20240109	185500	63139448	1861	1861	1861	1861	0
27	20240109	185400	63139448	1861	1861	1861	1861	0
28	20240109	185300	63139448	1861	1861	1861	1861	0
29	20240109	185200	63139448	1861	1861	1861	1861	0
30	20240109	185100	63139448	1861	1861	1861	1861	0
31	20240109	185000	63139448	1861	1861	1861	1861	0
32	20240109	184900	63139448	1861	1861	1861	1861	114
33	20240109	184800	63139448	1861	1861	1861	1861	0
34	20240109	184700	63139448	1861	1861	1861	1861	0
35	20240109	184600	63139448	1861	1861	1861	1861	0
36	20240109	184500	63139448	1861	1861	1861	1861	0
37	20240109	184400	63139448	1861	1861	1861	1861	0
38	20240109	184300	63139448	1861	1861	1861	1861	0
39	20240109	184200	63139448	1861	1861	1861	1861	0
40	20240109	184100	63139448	1861	1861	1861	1861	0
41	20240109	184000	63139448	1861	1861	1861	1861	0
42	20240109	183900	63139448	1861	1861	1861	1861	0
43	20240109	183800	63139448	1861	1861	1861	1861	0
44	20240109	183700	63139448	1861	1861	1861	1861	0
45	20240109	183600	63139448	1861	1861	1861	1861	0
46	20240109	183500	63139448	1861	1861	1861	1861	0
47	20240109	183400	63139448	1861	1861	1861	1861	0
48	20240109	183300	63139448	1861	1861	1861	1861	0
49	20240109	183200	63139448	1861	1861	1861	1861	0
50	20240109	183100	63139448	1861	1861	1861	1861	0
51	20240109	183000	63139448	1861	1861	1861	1861	0
52	20240109	182900	63139448	1861	1861	1861	1861	0
53	20240109	182800	63139448	1861	1861	1861	1861	0
54	20240109	182700	63139448	1861	1861	1861	1861	0
55	20240109	182600	63139448	1861	1861	1861	1861	0
56	20240109	182500	63139448	1861	1861	1861	1861	0
57	20240109	182400	63139448	1861	1861	1861	1861	0
58	20240109	182300	63139448	1861	1861	1861	1861	0
59	20240109	182200	63139448	1861	1861	1861	1861	0
60	20240109	182100	63139448	1861	1861	1861	1861	0
61	20240109	182000	63139448	1861	1861	1861	1861	0
62	20240109	181900	63139448	1861	1861	1861	1861	114
63	20240109	181800	63139448	1861	1861	1861	1861	0
64	20240109	181700	63139448	1861	1861	1861	1861	0
65	20240109	181600	63139448	1861	1861	1861	1861	0
66	20240109	181500	63139448	1861	1861	1861	1861	0
67	20240109	181400	63139448	1861	1861	1861	1861	0
68	20240109	181300	63139448	1861	1861	1861	1861	0
69	20240109	181200	63139448	1861	1861	1861	1861	0
70	20240109	181100	63139448	1861	1861	1861	1861	0
71	20240109	181000	63139448	1861	1861	1861	1861	0
72	20240109	180900	63139448	1861	1861	1861	1861	0
73	20240109	180800	63139448	1861	1861	1861	1861	0
74	20240109	180700	63139448	1861	1861	1861	1861	0
75	20240109	180600	63139448	1861	1861	1861	1861	0
76	20240109	180500	63139448	1861	1861	1861	1861	0
77	20240109	180400	63139448	1861	1861	1861	1861	0
78	20240109	180300	63139448	1861	1861	1861	1861	0
79	20240109	180200	63139448	1861	1861	1861	1861	0
80	20240109	180100	63139448	1861	1861	1861	1861	0
81	20240109	180000	63139448	1861	1861	1861	1861	0
82	20240109	175900	63139448	1861	1861	1861	1861	0
83	20240109	175800	63139448	1861	1861	1861	1861	0
84	20240109	175700	63139448	1861	1861	1861	1861	0
85	20240109	175600	63139448	1861	1861	1861	1861	0
86	20240109	175500	63139448	1861	1861	1861	1861	0
87	20240109	175400	63139448	1861	1861	1861	1861	0
88	20240109	175300	63139448	1861	1861	1861	1861	0
89	20240109	175200	63139448	1861	1861	1861	1861	0
90	20240109	175100	63139448	1861	1861	1861	1861	0
91	20240109	175000	63139448	1861	1861	1861	1861	0
92	20240109	174900	63139448	1861	1861	1861	1861	114
93	20240109	174800	63139448	1861	1861	1861	1861	0
94	20240109	174700	63139448	1861	1861	1861	1861	0
95	20240109	174600	63139448	1861	1861	1861	1861	0
96	20240109	174500	63139448	1861	1861	1861	1861	0
97	20240109	174400	63139448	1861	1861	1861	1861	0
98	20240109	174300	63139448	1861	1861	1861	1861	0
99	20240109	174200	63139448	1861	1861	1861	1861	0
100	20240109	174100	63139448	1861	1861	1861	1861	0
101	20240109	174000	63139448	1861	1861	1861	1861	0
102	20240109	173900	63139448	1861	1861	1861	1861	0
103	20240109	173800	63139448	1861	1861	1861	1861	0
104	20240109	173700	63139448	1861	1861	1861	1861	0
105	20240109	173600	63139448	1861	1861	1861	1861	0
106	20240109	173500	63139448	1861	1861	1861	1861	0
107	20240109	173400	63139448	1861	1861	1861	1861	0
108	20240109	173300	63139448	1861	1861	1861	1861	0
109	20240109	173200	63139448	1861	1861	1861	1861	0
110	20240109	173100	63139448	1861	1861	1861	1861	0
111	20240109	173000	63139448	1861	1861	1861	1861	0
112	20240109	172900	63139448	1861	1861	1861	1861	0
113	20240109	172800	63139448	1861	1861	1861	1861	0
114	20240109	172700	63139448	1861	1861	1861	1861	0
115	20240109	172600	63139448	1861	1861	1861	1861	0
116	20240109	172500	63139448	1861	1861	1861	1861	0
117	20240109	172400	63139448	1861	1861	1861	1861	0
118	20240109	172300	63139448	1861	1861	1861	1861	0
119	20240109	172200	63139448	1861	1861	1861	1861	0
120	20240109	172100	63139448	1861	1861	1861	1861	0
121	20240109	172000	63139448	1861	1861	1861	1861	0
122	20240109	171900	63139448	1861	1861	1861	1861	114
123	20240109	171800	63139448	1861	1861	1861	1861	0
124	20240109	171700	63139448	1861	1861	1861	1861	0
125	20240109	171600	63139448	1861	1861	1861	1861	0
126	20240109	171500	63139448	1861	1861	1861	1861	0
127	20240109	171400	63139448	1861	1861	1861	1861	0
128	20240109	171300	63139448	1861	1861	1861	1861	0
129	20240109	171200	63139448	1861	1861	1861	1861	0
130	20240109	171100	63139448	1861	1861	1861	1861	0
131	20240109	171000	63139448	1861	1861	1861	1861	0
132	20240109	170900	63139448	1861	1861	1861	1861	0
133	20240109	170800	63139448	1861	1861	1861	1861	0
134	20240109	170700	63139448	1861	1861	1861	1861	0
135	20240109	170600	63139448	1861	1861	1861	1861	0
136	20240109	170500	63139448	1861	1861	1861	1861	0
137	20240109	170400	63139448	1861	1861	1861	1861	0
138	20240109	170300	63139448	1861	1861	1861	1861	0
139	20240109	170200	63139448	1861	1861	1861	1861	0
140	20240109	170100	63139448	1861	1861	1861	1861	0
141	20240109	170000	63139448	1861	1861	1861	1861	0
142	20240109	165900	63139448	1861	1861	1861	1861	0
143	20240109	165800	63139448	1861	1861	1861	1861	0
144	20240109	165700	63139448	1861	1861	1861	1861	0
145	20240109	165600	63139448	1861	1861	1861	1861	0
146	20240109	165500	63139448	1861	1861	1861	1861	0
147	20240109	165400	63139448	1861	1861	1861	1861	0
148	20240109	165300	63139448	1861	1861	1861	1861	0
149	20240109	165200	63139448	1861	1861	1861	1861	0
150	20240109	165100	63139448	1861	1861	1861	1861	0
151	20240109	165000	63139448	1861	1861	1861	1861	0
152	20240109	164900	63139448	1861	1861	1861	1861	114
153	20240109	164800	63139448	1861	1861	1861	1861	0
154	20240109	164700	63139448	1861	1861	1861	1861	0
155	20240109	164600	63139448	1861	1861	1861	1861	0
156	20240109	164500	63139448	1861	1861	1861	1861	0
157	20240109	164400	63139448	1861	1861	1861	1861	0
158	20240109	164300	63139448	1861	1861	1861	1861	0
159	20240109	164200	63139448	1861	1861	1861	1861	0
160	20240109	164100	63139448	1861	1861	1861	1861	0
161	20240109	164000	63139448	1861	1861	1861	1861	0
162	20240109	163900	63139448	1861	1861	1861	1861	0
163	20240109	163800	63139448	1861	1861	1861	1861	0
164	20240109	163700	63139448	1861	1861	1861	1861	0
165	20240109	163600	63139448	1861	1861	1861	1861	0
166	20240109	163500	63139448	1861	1861	1861	1861	0
167	20240109	163400	63139448	1861	1861	1861	1861	0
168	20240109	163300	63139448	1861	1861	1861	1861	0
169	20240109	163200	63139448	1861	1861	1861	1861	0
170	20240109	163100	63139448	1861	1861	1861	1861	0
171	20240109	163000	63139448	1861	1861	1861	1861	0
172	20240109	162900	63139448	1861	1861	1861	1861	0
173	20240109	162800	63139448	1861	1861	1861	1861	0
174	20240109	162700	63139448	1861	1861	1861	1861	0
175	20240109	162600	63139448	1861	1861	1861	1861	0
176	20240109	162500	63139448	1861	1861	1861	1861	0
177	20240109	162400	63139448	1861	1861	1861	1861	0
178	20240109	162300	63139448	1861	1861	1861	1861	0
179	20240109	162200	63139448	1861	1861	1861	1861	0
180	20240109	162100	63139448	1861	1861	1861	1861	0
181	20240109	162000	63139448	1861	1861	1861	1861	0
182	20240109	161900	63139448	1861	1861	1861	1861	114
183	20240109	161800	63139448	1861	1861	1861	1861	0
184	20240109	161700	63139448	1861	1861	1861	1861	0
185	20240109	161600	63139448	1861	1861	1861	1861	0
186	20240109	161500	63139448	1861	1861	1861	1861	0
187	20240109	161400	63139448	1861	1861	1861	1861	0
188	20240109	161300	63139448	1861	1861	1861	1861	0
189	20240109	161200	63139448	1861	1861	1861	1861	0
190	20240109	161100	63139448	1861	1861	1861	1861	0
191	20240109	161000	63139448	1861	1861	1861	1861	0
192	20240109	160900	63139448	1861	1861	1861	1861	0
193	20240109	160800	63139448	1861	1861	1861	1861	0
194	20240109	160700	63139448	1861	1861	1861	1861	0
195	20240109	160600	63139448	1861	1861	1861	1861	0
196	20240109	160500	63139448	1861	1861	1861	1861	0
197	20240109	160400	63139448	1861	1861	1861	1861	0
198	20240109	160300	63139448	1861	1861	1861	1861	0
199	20240109	160200	63139448	1861	1861	1861	1861	0
200	20240109	160100	63139448	1861	1861	1861	1861	0
201	20240109	160000	63139448	1861	1861	1861	1861	0
202	20240109	155900	63139448	1861	1861	1861	1861	0
203	20240109	155800	63139448	1861	1861	1861	1861	0
204	20240109	155700	63139448	1861	1861	1861	1861	0
205	20240109	155600	63139448	1861	1861	1861	1861	0
206	20240109	155500	63139448	1861	1861	1861	1861	0
207	20240109	155400	63139448	1861	1861	1861	1861	0
208	20240109	155300	63139448	1861	1861	1861	1861	0
209	20240109	155200	63139448	1861	1861	1861	1861	0
210	20240109	155100	63139448	1861	1861	1861	1861	0
211	20240109	155000	63139448	1861	1861	1861	1861	0
212	20240109	154900	63139448	1861	1861	1861	1861	114
213	20240109	154800	63139448	1861	1861	1861	1861	0
214	20240109	154700	63139448	1861	1861	1861	1861	0
215	20240109	154600	63139448	1861	1861	1861	1861	0
216	20240109	154500	63139448	1861	1861	1861	1861	0
217	20240109	154400	63139448	1861	1861	1861	1861	0
218	20240109	154300	63139448	1861	1861	1861	1861	0
219	20240109	154200	63139448	1861	1861	1861	1861	0
220	20240109	154100	63139448	1861	1861	1861	1861	0
221	20240109	154000	63139448	1861	1861	1861	1861	0
222	20240109	153900	63139448	1861	1861	1861	1861	0
223	20240109	153800	63139448	1861	1861	1861	1861	0
224	20240109	153700	63139448	1861	1861	1861	1861	0
225	20240109	153600	63139448	1861	1861	1861	1861	0
226	20240109	153500	63139448	1861	1861	1861	1861	0
227	20240109	153400	63139448	1861	1861	1861	1861	0
228	20240109	153300	63139448	1861	1861	1861	1861	0
229	20240109	153200	63139448	1861	1861	1861	1861	0
230	20240109	153100	63139448	1861	1861	1861	1861	0
231	20240109	153000	63139448	1861	1861	1861	1861	114
232	20240109	152900	62927294	1866	1866	1866	1866	0
233	20240109	152800	62927294	1866	1866	1866	1866	0
234	20240109	152700	62927294	1866	1866	1866	1866	0
235	20240109	152600	62927294	1866	1866	1866	1866	0
236	20240109	152500	62927294	1866	1866	1866	1866	0
237	20240109	152400	62927294	1866	1866	1866	1866	0
238	20240109	152300	62927294	1866	1866	1866	1866	0
239	20240109	152200	62927294	1866	1866	1866	1866	0
240	20240109	152100	62927294	1866	1866	1866	1866	0
241	20240109	152000	62927294	1866	1866	1866	1866	0
242	20240109	151900	62927294	1866	1860	1866	1853	766
243	20240109	151800	61502773	1866	1866	1866	1866	0
244	20240109	151700	61502773	1866	1866	1866	1866	0
245	20240109	151600	61502773	1866	1866	1866	1866	0
246	20240109	151500	61502773	1866	1866	1866	1866	0
247	20240109	151400	61502773	1866	1866	1866	1866	0
248	20240109	151300	61502773	1866	1866	1866	1866	0
249	20240109	151200	61502773	1866	1866	1866	1866	0
250	20240109	151100	61502773	1866	1866	1866	1866	0
251	20240109	151000	61502773	1866	1866	1866	1866	0
252	20240109	150900	61502773	1866	1866	1866	1866	0
253	20240109	150800	61502773	1866	1866	1866	1866	0
254	20240109	150700	61502773	1866	1866	1866	1866	0
255	20240109	150600	61502773	1866	1866	1866	1866	6
256	20240109	150500	61491577	1866	1866	1866	1866	0
257	20240109	150400	61491577	1866	1866	1866	1866	0
258	20240109	150300	61491577	1866	1866	1866	1866	0
259	20240109	150200	61491577	1866	1866	1866	1866	0
260	20240109	150100	61491577	1866	1866	1866	1866	0
261	20240109	150000	61491577	1866	1866	1866	1866	0
262	20240109	145900	61491577	1866	1866	1866	1866	0
263	20240109	145800	61491577	1866	1866	1866	1866	0
264	20240109	145700	61491577	1866	1866	1866	1866	1
265	20240109	145600	61489711	1854	1854	1854	1854	0
266	20240109	145500	61489711	1854	1854	1854	1854	0
267	20240109	145400	61489711	1854	1854	1854	1854	0
268	20240109	145300	61489711	1854	1854	1854	1854	0
269	20240109	145200	61489711	1854	1854	1854	1854	0
270	20240109	145100	61489711	1854	1854	1854	1854	0
271	20240109	145000	61489711	1854	1854	1854	1854	0
272	20240109	144900	61489711	1854	1854	1854	1854	0
273	20240109	144800	61489711	1854	1854	1854	1854	0
274	20240109	144700	61489711	1854	1855	1855	1854	33
275	20240109	144600	61428508	1866	1866	1866	1866	0
276	20240109	144500	61428508	1866	1866	1866	1866	0
277	20240109	144400	61428508	1866	1866	1866	1866	0
278	20240109	144300	61428508	1866	1866	1866	1866	1
279	20240109	144200	61426642	1862	1862	1862	1862	0
280	20240109	144100	61426642	1862	1862	1862	1862	50
281	20240109	144000	61333542	1866	1867	1867	1866	41
282	20240109	143900	61257017	1884	1884	1884	1884	0
283	20240109	143800	61257017	1884	1884	1884	1884	0
284	20240109	143700	61257017	1884	1884	1884	1884	0
285	20240109	143600	61257017	1884	1884	1884	1884	0
286	20240109	143500	61257017	1884	1884	1884	1884	0
287	20240109	143400	61257017	1884	1884	1884	1884	0
288	20240109	143300	61257017	1884	1884	1884	1884	0
289	20240109	143200	61257017	1884	1884	1884	1884	0
290	20240109	143100	61257017	1884	1884	1884	1884	0
291	20240109	143000	61257017	1884	1884	1884	1884	0
292	20240109	142900	61257017	1884	1884	1884	1884	0
293	20240109	142800	61257017	1884	1884	1884	1884	0
294	20240109	142700	61257017	1884	1884	1884	1884	0
295	20240109	142600	61257017	1884	1884	1884	1884	0
296	20240109	142500	61257017	1884	1884	1884	1884	0
297	20240109	142400	61257017	1884	1884	1884	1884	0
298	20240109	142300	61257017	1884	1884	1884	1884	0
299	20240109	142200	61257017	1884	1884	1884	1884	0
300	20240109	142100	61257017	1884	1884	1884	1884	0
301	20240109	142000	61257017	1884	1884	1884	1884	0
302	20240109	141900	61257017	1884	1884	1884	1884	0
303	20240109	141800	61257017	1884	1884	1884	1884	0
304	20240109	141700	61257017	1884	1884	1884	1884	0
305	20240109	141600	61257017	1884	1884	1884	1884	0
306	20240109	141500	61257017	1884	1884	1884	1884	0
307	20240109	141400	61257017	1884	1884	1884	1884	0
308	20240109	141300	61257017	1884	1884	1884	1884	0
309	20240109	141200	61257017	1884	1884	1884	1884	0
310	20240109	141100	61257017	1884	1884	1884	1884	0
311	20240109	141000	61257017	1884	1884	1884	1884	0
312	20240109	140900	61257017	1884	1884	1884	1884	0
313	20240109	140800	61257017	1884	1884	1884	1884	0
314	20240109	140700	61257017	1884	1884	1884	1884	1
315	20240109	140600	61255133	1860	1860	1860	1860	0
316	20240109	140500	61255133	1860	1860	1860	1860	0
317	20240109	140400	61255133	1860	1860	1860	1860	12
318	20240109	140300	61232813	1860	1860	1860	1860	0
319	20240109	140200	61232813	1860	1860	1860	1860	2
320	20240109	140100	61229093	1860	1860	1860	1860	3
321	20240109	140000	61223513	1860	1860	1860	1860	3
322	20240109	135900	61217933	1860	1860	1860	1860	21
323	20240109	135800	61178873	1860	1860	1860	1860	4
324	20240109	135700	61171433	1860	1860	1860	1860	4
325	20240109	135600	61163993	1860	1860	1860	1860	4
326	20240109	135500	61156553	1860	1877	1877	1849	5208
327	20240109	135400	51465092	1879	1879	1879	1879	3
328	20240109	135300	51459455	1880	1880	1880	1880	340
329	20240109	135200	50820255	1880	1880	1880	1880	0
330	20240109	135100	50820255	1880	1880	1880	1880	0
331	20240109	135000	50820255	1880	1880	1880	1880	0
332	20240109	134900	50820255	1880	1880	1880	1880	0
333	20240109	134800	50820255	1880	1880	1880	1880	0
334	20240109	134700	50820255	1880	1883	1883	1880	53
335	20240109	134600	50720606	1880	1880	1880	1880	0
336	20240109	134500	50720606	1880	1880	1880	1880	0
337	20240109	134400	50720606	1880	1880	1880	1880	0
338	20240109	134300	50720606	1880	1880	1880	1880	0
339	20240109	134200	50720606	1880	1880	1880	1880	0
340	20240109	134100	50720606	1880	1880	1880	1880	0
341	20240109	134000	50720606	1880	1880	1880	1880	0
342	20240109	133900	50720606	1880	1880	1880	1880	0
343	20240109	133800	50720606	1880	1880	1880	1880	0
344	20240109	133700	50720606	1880	1880	1880	1880	0
345	20240109	133600	50720606	1880	1880	1880	1880	0
346	20240109	133500	50720606	1880	1880	1880	1880	0
347	20240109	133400	50720606	1880	1886	1886	1880	364
348	20240109	133300	50036081	1884	1884	1884	1884	0
349	20240109	133200	50036081	1884	1884	1884	1884	0
350	20240109	133100	50036081	1884	1885	1885	1882	265
351	20240109	133000	49537326	1885	1885	1885	1885	0
352	20240109	132900	49537326	1885	1886	1886	1885	4
353	20240109	132800	49529783	1887	1888	1888	1887	5
354	20240109	132700	49520345	1889	1889	1889	1889	0
355	20240109	132600	49520345	1889	1889	1889	1889	0
356	20240109	132500	49520345	1889	1889	1889	1889	0
357	20240109	132400	49520345	1889	1889	1889	1889	0
358	20240109	132300	49520345	1889	1889	1889	1889	0
359	20240109	132200	49520345	1889	1889	1889	1889	0
360	20240109	132100	49520345	1889	1889	1889	1889	0
361	20240109	132000	49520345	1889	1889	1889	1889	0
362	20240109	131900	49520345	1889	1889	1889	1889	0
363	20240109	131800	49520345	1889	1889	1889	1889	0
364	20240109	131700	49520345	1889	1889	1889	1889	544
365	20240109	131600	48492729	1889	1889	1889	1889	0
366	20240109	131500	48492729	1889	1889	1889	1889	0
367	20240109	131400	48492729	1889	1889	1889	1889	0
368	20240109	131300	48492729	1889	1889	1889	1889	0
369	20240109	131200	48492729	1889	1889	1889	1889	0
370	20240109	131100	48492729	1889	1889	1889	1889	0
371	20240109	131000	48492729	1889	1889	1889	1889	0
372	20240109	130900	48492729	1889	1889	1889	1889	0
373	20240109	130800	48492729	1889	1889	1889	1889	0
374	20240109	130700	48492729	1889	1889	1889	1889	0
375	20240109	130600	48492729	1889	1889	1889	1889	0
376	20240109	130500	48492729	1889	1889	1889	1889	0
377	20240109	130400	48492729	1889	1889	1889	1889	0
378	20240109	130300	48492729	1889	1889	1889	1889	0
379	20240109	130200	48492729	1889	1889	1889	1889	0
380	20240109	130100	48492729	1889	1889	1889	1889	1
381	20240109	130000	48490840	1882	1884	1884	1882	100
382	20240109	125900	48302446	1889	1889	1889	1889	0
383	20240109	125800	48302446	1889	1889	1889	1889	1
384	20240109	125700	48300557	1889	1889	1889	1889	0
385	20240109	125600	48300557	1889	1884	1889	1884	201
386	20240109	125500	47921868	1884	1884	1884	1884	1
387	20240109	125400	47919984	1884	1884	1884	1884	0
388	20240109	125300	47919984	1884	1884	1884	1884	0
389	20240109	125200	47919984	1884	1884	1884	1884	0
390	20240109	125100	47919984	1884	1884	1884	1884	0
391	20240109	125000	47919984	1884	1884	1884	1884	0
392	20240109	124900	47919984	1884	1884	1884	1884	0
393	20240109	124800	47919984	1884	1884	1884	1884	0
394	20240109	124700	47919984	1884	1884	1884	1884	0
395	20240109	124600	47919984	1884	1884	1884	1884	0
396	20240109	124500	47919984	1884	1884	1884	1884	0
397	20240109	124400	47919984	1884	1884	1884	1884	0
398	20240109	124300	47919984	1884	1884	1884	1884	0
399	20240109	124200	47919984	1884	1884	1884	1884	118
400	20240109	124100	47697672	1884	1884	1884	1884	0
401	20240109	124000	47697672	1884	1884	1884	1884	100
402	20240109	123900	47509272	1884	1884	1884	1884	0
403	20240109	123800	47509272	1884	1884	1884	1884	187
404	20240109	123700	47156964	1889	1889	1889	1889	0
405	20240109	123600	47156964	1889	1889	1889	1889	0
406	20240109	123500	47156964	1889	1889	1889	1889	0
407	20240109	123400	47156964	1889	1889	1889	1889	1
408	20240109	123300	47155075	1882	1882	1882	1882	0
409	20240109	123200	47155075	1882	1882	1882	1882	0
410	20240109	123100	47155075	1882	1882	1882	1882	0
411	20240109	123000	47155075	1882	1882	1882	1882	0
412	20240109	122900	47155075	1882	1882	1882	1882	0
413	20240109	122800	47155075	1882	1882	1882	1882	0
414	20240109	122700	47155075	1882	1882	1882	1882	0
415	20240109	122600	47155075	1882	1883	1883	1882	130
416	20240109	122500	46910379	1882	1882	1882	1882	25
417	20240109	122400	46863329	1882	1882	1882	1882	0
418	20240109	122300	46863329	1882	1882	1882	1882	0
419	20240109	122200	46863329	1882	1882	1882	1882	638
420	20240109	122100	45662613	1884	1884	1884	1884	0
421	20240109	122000	45662613	1884	1884	1884	1884	0
422	20240109	121900	45662613	1884	1884	1884	1884	0
423	20240109	121800	45662613	1884	1884	1884	1884	0
424	20240109	121700	45662613	1884	1884	1884	1884	0
425	20240109	121600	45662613	1884	1884	1884	1884	0
426	20240109	121500	45662613	1884	1884	1884	1884	0
427	20240109	121400	45662613	1884	1884	1884	1884	0
428	20240109	121300	45662613	1884	1884	1884	1884	0
429	20240109	121200	45662613	1884	1884	1884	1884	0
430	20240109	121100	45662613	1884	1884	1884	1884	0
431	20240109	121000	45662613	1884	1884	1884	1884	0
432	20240109	120900	45662613	1884	1884	1884	1884	27
433	20240109	120800	45611745	1884	1884	1884	1884	0
434	20240109	120700	45611745	1884	1884	1884	1884	0
435	20240109	120600	45611745	1884	1884	1884	1884	0
436	20240109	120500	45611745	1884	1884	1884	1884	0
437	20240109	120400	45611745	1884	1884	1884	1884	0
438	20240109	120300	45611745	1884	1884	1884	1884	6
439	20240109	120200	45600441	1884	1884	1884	1884	0
440	20240109	120100	45600441	1884	1884	1884	1884	0
441	20240109	120000	45600441	1884	1884	1884	1884	0
442	20240109	115900	45600441	1884	1884	1884	1884	0
443	20240109	115800	45600441	1884	1884	1884	1884	0
444	20240109	115700	45600441	1884	1884	1884	1884	0
445	20240109	115600	45600441	1884	1884	1884	1884	0
446	20240109	115500	45600441	1884	1884	1884	1884	0
447	20240109	115400	45600441	1884	1880	1884	1880	22
448	20240109	115300	45559077	1880	1880	1880	1880	0
449	20240109	115200	45559077	1880	1880	1880	1880	0
450	20240109	115100	45559077	1880	1880	1880	1880	0
451	20240109	115000	45559077	1880	1880	1880	1880	0
452	20240109	114900	45559077	1880	1880	1880	1880	0
453	20240109	114800	45559077	1880	1880	1880	1880	0
454	20240109	114700	45559077	1880	1880	1880	1880	0
455	20240109	114600	45559077	1880	1880	1880	1880	0
456	20240109	114500	45559077	1880	1881	1881	1880	61
457	20240109	114400	45444394	1880	1880	1880	1880	0
458	20240109	114300	45444394	1880	1880	1880	1880	0
459	20240109	114200	45444394	1880	1880	1880	1880	0
460	20240109	114100	45444394	1880	1884	1884	1880	19
461	20240109	114000	45408614	1885	1885	1885	1885	4
462	20240109	113900	45401074	1889	1889	1889	1889	0
463	20240109	113800	45401074	1889	1889	1889	1889	0
464	20240109	113700	45401074	1889	1889	1889	1889	2
465	20240109	113600	45397296	1889	1889	1889	1889	0
466	20240109	113500	45397296	1889	1889	1889	1889	0
467	20240109	113400	45397296	1889	1889	1889	1889	1
468	20240109	113300	45395407	1886	1886	1886	1886	7
469	20240109	113200	45382205	1886	1884	1886	1884	95
470	20240109	113100	45203207	1884	1884	1884	1884	0
471	20240109	113000	45203207	1884	1884	1884	1884	0
472	20240109	112900	45203207	1884	1882	1884	1880	262
473	20240109	112800	44710395	1882	1882	1882	1882	0
474	20240109	112700	44710395	1882	1883	1883	1882	95
475	20240109	112600	44531588	1884	1886	1886	1884	456
476	20240109	112500	43672472	1886	1887	1887	1886	572
477	20240109	112400	42593677	1889	1889	1889	1889	0
478	20240109	112300	42593677	1889	1889	1889	1889	0
479	20240109	112200	42593677	1889	1889	1889	1889	0
480	20240109	112100	42593677	1889	1889	1889	1889	0
481	20240109	112000	42593677	1889	1889	1889	1889	0
482	20240109	111900	42593677	1889	1889	1889	1889	0
483	20240109	111800	42593677	1889	1889	1889	1889	2
484	20240109	111700	42589899	1889	1889	1889	1889	0
485	20240109	111600	42589899	1889	1889	1889	1889	10
486	20240109	111500	42571009	1889	1889	1889	1889	5
487	20240109	111400	42561564	1889	1889	1889	1889	0
488	20240109	111300	42561564	1889	1889	1889	1889	0
489	20240109	111200	42561564	1889	1889	1889	1889	21
490	20240109	111100	42521895	1886	1886	1886	1886	200
491	20240109	111000	42144695	1886	1886	1886	1886	300
492	20240109	110900	41578895	1889	1889	1889	1889	220
493	20240109	110800	41163315	1889	1889	1889	1889	220
494	20240109	110700	40747735	1886	1886	1886	1886	0
495	20240109	110600	40747735	1886	1886	1886	1886	10
496	20240109	110500	40728875	1889	1889	1889	1889	0
497	20240109	110400	40728875	1889	1889	1889	1889	1
498	20240109	110300	40726986	1886	1886	1886	1886	0
499	20240109	110200	40726986	1886	1886	1886	1886	3
500	20240109	110100	40721328	1889	1889	1889	1889	0
501	20240109	110000	40721328	1889	1889	1889	1889	0
502	20240109	105900	40721328	1889	1891	1891	1889	38
503	20240109	105800	40649511	1893	1893	1893	1893	0
504	20240109	105700	40649511	1893	1893	1893	1893	2
505	20240109	105600	40645725	1895	1895	1895	1895	0
506	20240109	105500	40645725	1895	1895	1895	1895	0
507	20240109	105400	40645725	1895	1895	1895	1895	10
508	20240109	105300	40626775	1895	1895	1895	1895	0
509	20240109	105200	40626775	1895	1895	1895	1895	2
510	20240109	105100	40622985	1895	1895	1895	1895	1674
511	20240109	105000	37450755	1895	1895	1895	1895	0
512	20240109	104900	37450755	1895	1895	1895	1895	456
513	20240109	104800	36586635	1891	1894	1894	1891	571
514	20240109	104700	35505167	1893	1893	1893	1893	8
515	20240109	104600	35490023	1895	1895	1895	1895	0
516	20240109	104500	35490023	1895	1895	1895	1895	0
517	20240109	104400	35490023	1895	1895	1895	1895	28
518	20240109	104300	35436963	1894	1894	1894	1894	5
519	20240109	104200	35427493	1894	1894	1894	1894	0
520	20240109	104100	35427493	1894	1894	1894	1894	3
521	20240109	104000	35421811	1894	1894	1894	1894	10
522	20240109	103900	35402871	1895	1895	1895	1895	20
523	20240109	103800	35364971	1895	1895	1895	1895	158
524	20240109	103700	35065561	1895	1895	1895	1895	0
525	20240109	103600	35065561	1895	1895	1895	1895	0
526	20240109	103500	35065561	1895	1895	1895	1895	0
527	20240109	103400	35065561	1895	1895	1895	1895	4
528	20240109	103300	35057981	1895	1895	1895	1895	0
529	20240109	103200	35057981	1895	1895	1895	1895	0
530	20240109	103100	35057981	1895	1894	1895	1894	2
531	20240109	103000	35054192	1893	1893	1893	1893	1038
532	20240109	102900	33089258	1893	1893	1893	1893	0
533	20240109	102800	33089258	1893	1893	1893	1893	0
534	20240109	102700	33089258	1893	1893	1893	1893	168
535	20240109	102600	32771234	1893	1891	1893	1891	17
536	20240109	102500	32739065	1891	1891	1891	1891	3
537	20240109	102400	32733392	1891	1893	1893	1891	3
538	20240109	102300	32727717	1891	1891	1891	1890	9
539	20240109	102200	32710700	1893	1890	1893	1890	168
540	20240109	102100	32392874	1889	1889	1889	1889	77
541	20240109	102000	32247421	1890	1885	1890	1885	371
542	20240109	101900	31547066	1884	1884	1884	1884	570
543	20240109	101800	30473186	1883	1883	1883	1883	22
544	20240109	101700	30431760	1882	1881	1882	1881	198
545	20240109	101600	30059319	1881	1881	1881	1881	0
546	20240109	101500	30059319	1881	1881	1881	1881	4
547	20240109	101400	30051795	1881	1881	1881	1881	540
548	20240109	101300	29036055	1881	1881	1881	1881	5
549	20240109	101200	29026650	1880	1880	1880	1880	100
550	20240109	101100	28838650	1880	1881	1881	1880	71
551	20240109	101000	28705132	1882	1882	1882	1882	0
552	20240109	100900	28705132	1882	1882	1882	1882	0
553	20240109	100800	28705132	1882	1880	1882	1880	57
554	20240109	100700	28597969	1880	1880	1880	1880	245
555	20240109	100600	28137369	1880	1880	1880	1880	0
556	20240109	100500	28137369	1880	1880	1880	1880	0
557	20240109	100400	28137369	1880	1878	1880	1878	1293
558	20240109	100300	25707131	1878	1875	1878	1875	305
559	20240109	100200	25134496	1874	1874	1874	1874	0
560	20240109	100100	25134496	1874	1876	1876	1874	20
561	20240109	100000	25097014	1874	1866	1874	1866	562
562	20240109	095900	24046688	1866	1866	1866	1866	0
563	20240109	095800	24046688	1866	1866	1866	1866	0
564	20240109	095700	24046688	1866	1866	1866	1866	0
565	20240109	095600	24046688	1866	1866	1866	1866	0
566	20240109	095500	24046688	1866	1864	1866	1864	1000
567	20240109	095400	22181281	1849	1853	1853	1849	353
568	20240109	095300	21528569	1853	1853	1853	1853	1
569	20240109	095200	21526716	1856	1856	1856	1856	211
570	20240109	095100	21135100	1856	1853	1856	1853	2
571	20240109	095000	21131391	1859	1859	1859	1859	0
572	20240109	094900	21131391	1859	1859	1859	1859	0
573	20240109	094800	21131391	1859	1859	1859	1859	0
574	20240109	094700	21131391	1859	1859	1859	1859	500
575	20240109	094600	20201891	1849	1849	1849	1849	500
576	20240109	094500	19277391	1848	1848	1848	1848	0
577	20240109	094400	19277391	1848	1853	1853	1848	4
578	20240109	094300	19269984	1862	1862	1862	1862	0
579	20240109	094200	19269984	1862	1862	1862	1862	0
580	20240109	094100	19269984	1862	1853	1862	1848	35
581	20240109	094000	19205245	1848	1848	1848	1848	0
582	20240109	093900	19205245	1848	1865	1865	1848	19
583	20240109	093800	19170010	1862	1862	1862	1862	0
584	20240109	093700	19170010	1862	1862	1862	1862	0
585	20240109	093600	19170010	1862	1862	1862	1862	0
586	20240109	093500	19170010	1862	1862	1862	1862	1000
587	20240109	093400	17308010	1865	1865	1865	1865	0
588	20240109	093300	17308010	1865	1865	1865	1865	0
589	20240109	093200	17308010	1865	1865	1865	1865	494
590	20240109	093100	16386700	1865	1865	1865	1865	20
591	20240109	093000	16349400	1865	1865	1865	1865	0
592	20240109	092900	16349400	1865	1865	1865	1865	1
593	20240109	092800	16347535	1850	1850	1850	1850	10
594	20240109	092700	16329035	1848	1848	1848	1848	4398
595	20240109	092600	8201531	1848	1848	1848	1848	2100
596	20240109	092500	4320731	1848	1848	1848	1848	380
597	20240109	092400	3618491	1848	1848	1848	1848	0
598	20240109	092300	3618491	1848	1848	1848	1848	0
599	20240109	092200	3618491	1848	1848	1848	1848	10
600	20240109	092100	3600011	1850	1850	1850	1850	0
601	20240109	092000	3600011	1850	1850	1850	1850	0
602	20240109	091900	3600011	1850	1850	1850	1850	0
603	20240109	091800	3600011	1850	1850	1850	1850	0
604	20240109	091700	3600011	1850	1850	1850	1850	200
605	20240109	091600	3230011	1850	1850	1850	1850	0
606	20240109	091500	3230011	1850	1850	1850	1850	200
607	20240109	091400	2860011	1865	1865	1865	1865	2
608	20240109	091300	2856281	1849	1849	1849	1849	0
609	20240109	091200	2856281	1849	1848	1849	1848	1000
610	20240109	091100	1007891	1848	1848	1848	1848	1
611	20240109	091000	1006043	1840	1840	1840	1840	0
612	20240109	090900	1006043	1840	1840	1840	1840	0
613	20240109	090800	1006043	1840	1843	1843	1840	31
614	20240109	090700	948994	1840	1840	1840	1840	0
615	20240109	090600	948994	1840	1842	1842	1840	10
616	20240109	090500	930588	1869	1869	1869	1869	1
617	20240109	090400	928719	1850	1850	1850	1850	0
618	20240109	090300	928719	1850	1850	1850	1850	0
619	20240109	090200	928719	1850	1850	1850	1850	0
620	20240109	090100	928719	1850	1869	1869	1850	248
621	20240109	090000	469900	1850	1850	1850	1850	254