KissMeData/001810/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	183500	27893277	1838	1838	1838	1838	1506
3	20240102	183400	27893277	1838	1838	1838	1838	0
4	20240102	183300	27893277	1838	1838	1838	1838	0
5	20240102	183200	27893277	1838	1838	1838	1838	0
6	20240102	183100	27893277	1838	1838	1838	1838	0
7	20240102	183000	27893277	1838	1838	1838	1838	0
8	20240102	182900	27893277	1838	1838	1838	1838	0
9	20240102	182800	27893277	1838	1838	1838	1838	0
10	20240102	182700	27893277	1838	1838	1838	1838	0
11	20240102	182600	27893277	1838	1838	1838	1838	0
12	20240102	182500	27893277	1838	1838	1838	1838	0
13	20240102	182400	27893277	1838	1838	1838	1838	0
14	20240102	182300	27893277	1838	1838	1838	1838	0
15	20240102	182200	27893277	1838	1838	1838	1838	0
16	20240102	182100	27893277	1838	1838	1838	1838	0
17	20240102	182000	27893277	1838	1838	1838	1838	0
18	20240102	181900	27893277	1838	1838	1838	1838	0
19	20240102	181800	27893277	1838	1838	1838	1838	0
20	20240102	181700	27893277	1838	1838	1838	1838	0
21	20240102	181600	27893277	1838	1838	1838	1838	0
22	20240102	181500	27893277	1838	1838	1838	1838	0
23	20240102	181400	27893277	1838	1838	1838	1838	0
24	20240102	181300	27893277	1838	1838	1838	1838	0
25	20240102	181200	27893277	1838	1838	1838	1838	0
26	20240102	181100	27893277	1838	1838	1838	1838	0
27	20240102	181000	27893277	1838	1838	1838	1838	0
28	20240102	180900	27893277	1838	1838	1838	1838	0
29	20240102	180800	27893277	1838	1838	1838	1838	0
30	20240102	180700	27893277	1838	1838	1838	1838	0
31	20240102	180600	27893277	1838	1838	1838	1838	0
32	20240102	180500	27893277	1838	1838	1838	1838	1506
33	20240102	180400	27893277	1838	1838	1838	1838	0
34	20240102	180300	27893277	1838	1838	1838	1838	0
35	20240102	180200	27893277	1838	1838	1838	1838	0
36	20240102	180100	27893277	1838	1838	1838	1838	0
37	20240102	180000	27893277	1838	1838	1838	1838	0
38	20240102	175900	27893277	1838	1838	1838	1838	0
39	20240102	175800	27893277	1838	1838	1838	1838	0
40	20240102	175700	27893277	1838	1838	1838	1838	0
41	20240102	175600	27893277	1838	1838	1838	1838	0
42	20240102	175500	27893277	1838	1838	1838	1838	0
43	20240102	175400	27893277	1838	1838	1838	1838	0
44	20240102	175300	27893277	1838	1838	1838	1838	0
45	20240102	175200	27893277	1838	1838	1838	1838	0
46	20240102	175100	27893277	1838	1838	1838	1838	0
47	20240102	175000	27893277	1838	1838	1838	1838	0
48	20240102	174900	27893277	1838	1838	1838	1838	0
49	20240102	174800	27893277	1838	1838	1838	1838	0
50	20240102	174700	27893277	1838	1838	1838	1838	0
51	20240102	174600	27893277	1838	1838	1838	1838	0
52	20240102	174500	27893277	1838	1838	1838	1838	0
53	20240102	174400	27893277	1838	1838	1838	1838	0
54	20240102	174300	27893277	1838	1838	1838	1838	0
55	20240102	174200	27893277	1838	1838	1838	1838	0
56	20240102	174100	27893277	1838	1838	1838	1838	0
57	20240102	174000	27893277	1838	1838	1838	1838	0
58	20240102	173900	27893277	1838	1838	1838	1838	0
59	20240102	173800	27893277	1838	1838	1838	1838	0
60	20240102	173700	27893277	1838	1838	1838	1838	0
61	20240102	173600	27893277	1838	1838	1838	1838	0
62	20240102	173500	27893277	1838	1838	1838	1838	1506
63	20240102	173400	27893277	1838	1838	1838	1838	0
64	20240102	173300	27893277	1838	1838	1838	1838	0
65	20240102	173200	27893277	1838	1838	1838	1838	0
66	20240102	173100	27893277	1838	1838	1838	1838	0
67	20240102	173000	27893277	1838	1838	1838	1838	0
68	20240102	172900	27893277	1838	1838	1838	1838	0
69	20240102	172800	27893277	1838	1838	1838	1838	0
70	20240102	172700	27893277	1838	1838	1838	1838	0
71	20240102	172600	27893277	1838	1838	1838	1838	0
72	20240102	172500	27893277	1838	1838	1838	1838	0
73	20240102	172400	27893277	1838	1838	1838	1838	0
74	20240102	172300	27893277	1838	1838	1838	1838	0
75	20240102	172200	27893277	1838	1838	1838	1838	0
76	20240102	172100	27893277	1838	1838	1838	1838	0
77	20240102	172000	27893277	1838	1838	1838	1838	0
78	20240102	171900	27893277	1838	1838	1838	1838	0
79	20240102	171800	27893277	1838	1838	1838	1838	0
80	20240102	171700	27893277	1838	1838	1838	1838	0
81	20240102	171600	27893277	1838	1838	1838	1838	0
82	20240102	171500	27893277	1838	1838	1838	1838	0
83	20240102	171400	27893277	1838	1838	1838	1838	0
84	20240102	171300	27893277	1838	1838	1838	1838	0
85	20240102	171200	27893277	1838	1838	1838	1838	0
86	20240102	171100	27893277	1838	1838	1838	1838	0
87	20240102	171000	27893277	1838	1838	1838	1838	0
88	20240102	170900	27893277	1838	1838	1838	1838	0
89	20240102	170800	27893277	1838	1838	1838	1838	0
90	20240102	170700	27893277	1838	1838	1838	1838	0
91	20240102	170600	27893277	1838	1838	1838	1838	0
92	20240102	170500	27893277	1838	1838	1838	1838	1506
93	20240102	170400	27893277	1838	1838	1838	1838	0
94	20240102	170300	27893277	1838	1838	1838	1838	0
95	20240102	170200	27893277	1838	1838	1838	1838	0
96	20240102	170100	27893277	1838	1838	1838	1838	0
97	20240102	170000	27893277	1838	1838	1838	1838	0
98	20240102	165900	27893277	1838	1838	1838	1838	0
99	20240102	165800	27893277	1838	1838	1838	1838	0
100	20240102	165700	27893277	1838	1838	1838	1838	0
101	20240102	165600	27893277	1838	1838	1838	1838	0
102	20240102	165500	27893277	1838	1838	1838	1838	0
103	20240102	165400	27893277	1838	1838	1838	1838	0
104	20240102	165300	27893277	1838	1838	1838	1838	0
105	20240102	165200	27893277	1838	1838	1838	1838	0
106	20240102	165100	27893277	1838	1838	1838	1838	0
107	20240102	165000	27893277	1838	1838	1838	1838	0
108	20240102	164900	27893277	1838	1838	1838	1838	0
109	20240102	164800	27893277	1838	1838	1838	1838	0
110	20240102	164700	27893277	1838	1838	1838	1838	0
111	20240102	164600	27893277	1838	1838	1838	1838	0
112	20240102	164500	27893277	1838	1838	1838	1838	0
113	20240102	164400	27893277	1838	1838	1838	1838	0
114	20240102	164300	27893277	1838	1838	1838	1838	0
115	20240102	164200	27893277	1838	1838	1838	1838	0
116	20240102	164100	27893277	1838	1838	1838	1838	0
117	20240102	164000	27893277	1838	1838	1838	1838	0
118	20240102	163900	27893277	1838	1838	1838	1838	0
119	20240102	163800	27893277	1838	1838	1838	1838	0
120	20240102	163700	27893277	1838	1838	1838	1838	0
121	20240102	163600	27893277	1838	1838	1838	1838	0
122	20240102	163500	27893277	1838	1838	1838	1838	1506
123	20240102	163400	27893277	1838	1838	1838	1838	0
124	20240102	163300	27893277	1838	1838	1838	1838	0
125	20240102	163200	27893277	1838	1838	1838	1838	0
126	20240102	163100	27893277	1838	1838	1838	1838	0
127	20240102	163000	27893277	1838	1838	1838	1838	0
128	20240102	162900	27893277	1838	1838	1838	1838	0
129	20240102	162800	27893277	1838	1838	1838	1838	0
130	20240102	162700	27893277	1838	1838	1838	1838	0
131	20240102	162600	27893277	1838	1838	1838	1838	0
132	20240102	162500	27893277	1838	1838	1838	1838	0
133	20240102	162400	27893277	1838	1838	1838	1838	0
134	20240102	162300	27893277	1838	1838	1838	1838	0
135	20240102	162200	27893277	1838	1838	1838	1838	0
136	20240102	162100	27893277	1838	1838	1838	1838	0
137	20240102	162000	27893277	1838	1838	1838	1838	0
138	20240102	161900	27893277	1838	1838	1838	1838	0
139	20240102	161800	27893277	1838	1838	1838	1838	0
140	20240102	161700	27893277	1838	1838	1838	1838	0
141	20240102	161600	27893277	1838	1838	1838	1838	0
142	20240102	161500	27893277	1838	1838	1838	1838	0
143	20240102	161400	27893277	1838	1838	1838	1838	0
144	20240102	161300	27893277	1838	1838	1838	1838	0
145	20240102	161200	27893277	1838	1838	1838	1838	0
146	20240102	161100	27893277	1838	1838	1838	1838	0
147	20240102	161000	27893277	1838	1838	1838	1838	0
148	20240102	160900	27893277	1838	1838	1838	1838	0
149	20240102	160800	27893277	1838	1838	1838	1838	0
150	20240102	160700	27893277	1838	1838	1838	1838	0
151	20240102	160600	27893277	1838	1838	1838	1838	0
152	20240102	160500	27893277	1838	1838	1838	1838	1506
153	20240102	160400	27893277	1838	1838	1838	1838	0
154	20240102	160300	27893277	1838	1838	1838	1838	0
155	20240102	160200	27893277	1838	1838	1838	1838	0
156	20240102	160100	27893277	1838	1838	1838	1838	0
157	20240102	160000	27893277	1838	1838	1838	1838	0
158	20240102	155900	27893277	1838	1838	1838	1838	0
159	20240102	155800	27893277	1838	1838	1838	1838	0
160	20240102	155700	27893277	1838	1838	1838	1838	0
161	20240102	155600	27893277	1838	1838	1838	1838	0
162	20240102	155500	27893277	1838	1838	1838	1838	0
163	20240102	155400	27893277	1838	1838	1838	1838	0
164	20240102	155300	27893277	1838	1838	1838	1838	0
165	20240102	155200	27893277	1838	1838	1838	1838	0
166	20240102	155100	27893277	1838	1838	1838	1838	0
167	20240102	155000	27893277	1838	1838	1838	1838	0
168	20240102	154900	27893277	1838	1838	1838	1838	0
169	20240102	154800	27893277	1838	1838	1838	1838	0
170	20240102	154700	27893277	1838	1838	1838	1838	0
171	20240102	154600	27893277	1838	1838	1838	1838	0
172	20240102	154500	27893277	1838	1838	1838	1838	0
173	20240102	154400	27893277	1838	1838	1838	1838	0
174	20240102	154300	27893277	1838	1838	1838	1838	0
175	20240102	154200	27893277	1838	1838	1838	1838	0
176	20240102	154100	27893277	1838	1838	1838	1838	0
177	20240102	154000	27893277	1838	1838	1838	1838	0
178	20240102	153900	27893277	1838	1838	1838	1838	0
179	20240102	153800	27893277	1838	1838	1838	1838	0
180	20240102	153700	27893277	1838	1838	1838	1838	0
181	20240102	153600	27893277	1838	1838	1838	1838	0
182	20240102	153500	27893277	1838	1838	1838	1838	1506
183	20240102	153400	27893277	1838	1838	1838	1838	0
184	20240102	153300	27893277	1838	1838	1838	1838	0
185	20240102	153200	27893277	1838	1838	1838	1838	0
186	20240102	153100	27893277	1838	1838	1838	1838	0
187	20240102	153000	27893277	1838	1838	1838	1838	1506
188	20240102	152900	25125249	1846	1846	1846	1846	0
189	20240102	152800	25125249	1846	1846	1846	1846	0
190	20240102	152700	25125249	1846	1846	1846	1846	0
191	20240102	152600	25125249	1846	1846	1846	1846	0
192	20240102	152500	25125249	1846	1846	1846	1846	0
193	20240102	152400	25125249	1846	1846	1846	1846	0
194	20240102	152300	25125249	1846	1846	1846	1846	0
195	20240102	152200	25125249	1846	1846	1846	1846	0
196	20240102	152100	25125249	1846	1846	1846	1846	0
197	20240102	152000	25125249	1846	1846	1846	1846	0
198	20240102	151900	25125249	1846	1846	1846	1846	2
199	20240102	151800	25121557	1853	1853	1853	1853	0
200	20240102	151700	25121557	1853	1853	1853	1853	0
201	20240102	151600	25121557	1853	1853	1853	1853	0
202	20240102	151500	25121557	1853	1853	1853	1853	435
203	20240102	151400	24315502	1853	1852	1853	1852	228
204	20240102	151300	23893184	1847	1847	1847	1847	3
205	20240102	151200	23887643	1852	1852	1852	1852	0
206	20240102	151100	23887643	1852	1852	1852	1852	0
207	20240102	151000	23887643	1852	1852	1852	1852	10
208	20240102	150900	23869123	1852	1852	1852	1852	0
209	20240102	150800	23869123	1852	1852	1852	1852	20
210	20240102	150700	23832083	1853	1853	1853	1853	84
211	20240102	150600	23676431	1848	1853	1853	1848	22
212	20240102	150500	23635745	1848	1848	1848	1848	0
213	20240102	150400	23635745	1848	1848	1848	1848	0
214	20240102	150300	23635745	1848	1848	1848	1848	0
215	20240102	150200	23635745	1848	1848	1848	1848	0
216	20240102	150100	23635745	1848	1848	1848	1848	0
217	20240102	150000	23635745	1848	1848	1848	1848	0
218	20240102	145900	23635745	1848	1848	1848	1848	0
219	20240102	145800	23635745	1848	1850	1850	1848	3
220	20240102	145700	23630198	1853	1853	1853	1853	0
221	20240102	145600	23630198	1853	1853	1853	1853	1
222	20240102	145500	23628345	1853	1853	1853	1853	0
223	20240102	145400	23628345	1853	1853	1853	1853	1
224	20240102	145300	23626492	1853	1853	1853	1853	0
225	20240102	145200	23626492	1853	1853	1853	1850	8
226	20240102	145100	23611674	1853	1852	1853	1852	17
227	20240102	145000	23580180	1843	1843	1843	1843	4
228	20240102	144900	23572808	1843	1851	1851	1843	6
229	20240102	144800	23561721	1851	1851	1851	1851	0
230	20240102	144700	23561721	1851	1851	1851	1851	0
231	20240102	144600	23561721	1851	1851	1851	1851	3
232	20240102	144500	23556168	1852	1852	1852	1852	24
233	20240102	144400	23511720	1840	1840	1840	1840	917
234	20240102	144300	21824440	1839	1849	1849	1839	437
235	20240102	144200	21020259	1853	1853	1853	1853	0
236	20240102	144100	21020259	1853	1853	1853	1853	0
237	20240102	144000	21020259	1853	1853	1853	1853	0
238	20240102	143900	21020259	1853	1842	1853	1842	177
239	20240102	143800	20693588	1850	1850	1850	1850	1
240	20240102	143700	20691738	1850	1852	1852	1850	517
241	20240102	143600	19734918	1852	1852	1852	1852	0
242	20240102	143500	19734918	1852	1852	1852	1852	0
243	20240102	143400	19734918	1852	1853	1853	1852	49
244	20240102	143300	19644132	1853	1853	1853	1853	10
245	20240102	143200	19625602	1852	1852	1852	1852	0
246	20240102	143100	19625602	1852	1852	1852	1852	1
247	20240102	143000	19623750	1850	1850	1850	1850	0
248	20240102	142900	19623750	1850	1850	1850	1850	500
249	20240102	142800	18698750	1850	1850	1850	1850	0
250	20240102	142700	18698750	1850	1850	1850	1850	1
251	20240102	142600	18696900	1850	1850	1850	1850	0
252	20240102	142500	18696900	1850	1850	1850	1850	32
253	20240102	142400	18637700	1850	1850	1850	1850	145
254	20240102	142300	18369450	1853	1853	1853	1853	0
255	20240102	142200	18369450	1853	1853	1853	1853	0
256	20240102	142100	18369450	1853	1853	1853	1853	0
257	20240102	142000	18369450	1853	1853	1853	1853	0
258	20240102	141900	18369450	1853	1853	1853	1853	0
259	20240102	141800	18369450	1853	1853	1853	1853	0
260	20240102	141700	18369450	1853	1853	1853	1853	0
261	20240102	141600	18369450	1853	1853	1853	1853	0
262	20240102	141500	18369450	1853	1853	1853	1853	0
263	20240102	141400	18369450	1853	1853	1853	1853	0
264	20240102	141300	18369450	1853	1853	1853	1853	0
265	20240102	141200	18369450	1853	1853	1853	1853	0
266	20240102	141100	18369450	1853	1853	1853	1853	0
267	20240102	141000	18369450	1853	1853	1853	1853	0
268	20240102	140900	18369450	1853	1853	1853	1853	0
269	20240102	140800	18369450	1853	1853	1853	1853	0
270	20240102	140700	18369450	1853	1853	1853	1853	0
271	20240102	140600	18369450	1853	1853	1853	1853	0
272	20240102	140500	18369450	1853	1853	1853	1853	0
273	20240102	140400	18369450	1853	1853	1853	1853	1
274	20240102	140300	18367597	1839	1851	1851	1839	1771
275	20240102	140200	15098935	1854	1854	1854	1854	0
276	20240102	140100	15098935	1854	1854	1854	1854	1
277	20240102	140000	15097081	1853	1853	1853	1853	0
278	20240102	135900	15097081	1853	1852	1853	1852	305
279	20240102	135800	14531921	1852	1852	1852	1852	0
280	20240102	135700	14531921	1852	1852	1852	1852	0
281	20240102	135600	14531921	1852	1852	1852	1852	0
282	20240102	135500	14531921	1852	1852	1852	1852	0
283	20240102	135400	14531921	1852	1852	1852	1852	0
284	20240102	135300	14531921	1852	1852	1852	1852	0
285	20240102	135200	14531921	1852	1852	1852	1852	0
286	20240102	135100	14531921	1852	1852	1852	1852	0
287	20240102	135000	14531921	1852	1852	1852	1852	0
288	20240102	134900	14531921	1852	1852	1852	1852	20
289	20240102	134800	14494881	1852	1852	1852	1852	200
290	20240102	134700	14124481	1852	1852	1852	1852	0
291	20240102	134600	14124481	1852	1852	1852	1852	0
292	20240102	134500	14124481	1852	1852	1852	1852	15
293	20240102	134400	14096701	1852	1852	1852	1852	0
294	20240102	134300	14096701	1852	1852	1852	1852	1
295	20240102	134200	14094849	1850	1850	1850	1850	0
296	20240102	134100	14094849	1850	1850	1850	1850	1
297	20240102	134000	14092999	1851	1851	1851	1851	0
298	20240102	133900	14092999	1851	1851	1851	1851	0
299	20240102	133800	14092999	1851	1851	1851	1851	1
300	20240102	133700	14091148	1852	1852	1852	1852	0
301	20240102	133600	14091148	1852	1852	1852	1852	0
302	20240102	133500	14091148	1852	1852	1852	1852	2
303	20240102	133400	14087444	1853	1853	1853	1853	0
304	20240102	133300	14087444	1853	1853	1853	1853	0
305	20240102	133200	14087444	1853	1853	1853	1853	1
306	20240102	133100	14085591	1853	1852	1853	1852	2
307	20240102	133000	14081886	1853	1853	1853	1853	0
308	20240102	132900	14081886	1853	1853	1853	1853	0
309	20240102	132800	14081886	1853	1853	1853	1853	0
310	20240102	132700	14081886	1853	1853	1853	1853	0
311	20240102	132600	14081886	1853	1853	1853	1853	6
312	20240102	132500	14070768	1853	1853	1853	1853	1
313	20240102	132400	14068915	1854	1854	1854	1854	3
314	20240102	132300	14063353	1854	1853	1854	1853	458
315	20240102	132200	13214672	1853	1853	1853	1853	0
316	20240102	132100	13214672	1853	1853	1853	1853	0
317	20240102	132000	13214672	1853	1853	1853	1853	0
318	20240102	131900	13214672	1853	1853	1853	1853	2
319	20240102	131800	13210966	1853	1850	1853	1850	2
320	20240102	131700	13207263	1847	1847	1847	1847	0
321	20240102	131600	13207263	1847	1847	1847	1847	0
322	20240102	131500	13207263	1847	1850	1850	1847	471
323	20240102	131400	12336617	1851	1851	1851	1851	10
324	20240102	131300	12318107	1851	1851	1851	1851	15
325	20240102	131200	12290342	1851	1851	1851	1851	0
326	20240102	131100	12290342	1851	1851	1851	1851	0
327	20240102	131000	12290342	1851	1851	1851	1851	0
328	20240102	130900	12290342	1851	1851	1851	1851	0
329	20240102	130800	12290342	1851	1851	1851	1851	0
330	20240102	130700	12290342	1851	1851	1851	1851	0
331	20240102	130600	12290342	1851	1851	1851	1851	131
332	20240102	130500	12047861	1851	1851	1851	1851	0
333	20240102	130400	12047861	1851	1851	1851	1851	0
334	20240102	130300	12047861	1851	1851	1851	1851	0
335	20240102	130200	12047861	1851	1851	1851	1851	0
336	20240102	130100	12047861	1851	1851	1851	1851	0
337	20240102	130000	12047861	1851	1851	1851	1851	0
338	20240102	125900	12047861	1851	1851	1851	1851	0
339	20240102	125800	12047861	1851	1851	1851	1851	0
340	20240102	125700	12047861	1851	1851	1851	1851	0
341	20240102	125600	12047861	1851	1851	1851	1851	0
342	20240102	125500	12047861	1851	1851	1851	1851	1
343	20240102	125400	12046010	1853	1853	1853	1853	0
344	20240102	125300	12046010	1853	1853	1853	1853	0
345	20240102	125200	12046010	1853	1853	1853	1853	0
346	20240102	125100	12046010	1853	1853	1853	1853	1
347	20240102	125000	12044157	1851	1851	1851	1851	0
348	20240102	124900	12044157	1851	1851	1851	1851	1
349	20240102	124800	12042306	1851	1851	1851	1851	0
350	20240102	124700	12042306	1851	1851	1851	1851	0
351	20240102	124600	12042306	1851	1851	1851	1851	0
352	20240102	124500	12042306	1851	1851	1851	1851	0
353	20240102	124400	12042306	1851	1851	1853	1851	10
354	20240102	124300	12023794	1853	1851	1853	1851	3
355	20240102	124200	12018237	1853	1851	1853	1851	12
356	20240102	124100	11996023	1853	1851	1853	1851	3
357	20240102	124000	11990466	1853	1851	1853	1851	102
358	20240102	123900	11801462	1853	1851	1853	1851	2
359	20240102	123800	11797758	1853	1851	1853	1851	13
360	20240102	123700	11773682	1852	1852	1852	1852	9
361	20240102	123600	11757014	1852	1852	1852	1852	0
362	20240102	123500	11757014	1852	1852	1852	1852	0
363	20240102	123400	11757014	1852	1852	1852	1852	1
364	20240102	123300	11755162	1852	1852	1852	1852	0
365	20240102	123200	11755162	1852	1852	1852	1852	0
366	20240102	123100	11755162	1852	1852	1852	1852	1
367	20240102	123000	11753310	1852	1852	1852	1852	0
368	20240102	122900	11753310	1852	1852	1852	1852	0
369	20240102	122800	11753310	1852	1852	1852	1852	1
370	20240102	122700	11751458	1852	1852	1852	1852	1
371	20240102	122600	11749606	1852	1852	1852	1852	11
372	20240102	122500	11729234	1852	1852	1852	1852	0
373	20240102	122400	11729234	1852	1852	1852	1852	1
374	20240102	122300	11727382	1852	1852	1852	1852	0
375	20240102	122200	11727382	1852	1852	1852	1852	0
376	20240102	122100	11727382	1852	1852	1852	1852	1
377	20240102	122000	11725530	1852	1852	1852	1852	0
378	20240102	121900	11725530	1852	1852	1852	1852	0
379	20240102	121800	11725530	1852	1852	1852	1852	1
380	20240102	121700	11723678	1852	1852	1852	1852	0
381	20240102	121600	11723678	1852	1852	1852	1852	0
382	20240102	121500	11723678	1852	1852	1852	1852	1
383	20240102	121400	11721826	1852	1852	1852	1852	1
384	20240102	121300	11719974	1853	1852	1853	1852	3
385	20240102	121200	11714416	1853	1853	1853	1852	23
386	20240102	121100	11671798	1850	1850	1850	1850	238
387	20240102	121000	11231498	1853	1853	1853	1853	0
388	20240102	120900	11231498	1853	1853	1853	1853	0
389	20240102	120800	11231498	1853	1853	1853	1853	0
390	20240102	120700	11231498	1853	1853	1853	1853	237
391	20240102	120600	10792337	1854	1854	1854	1854	0
392	20240102	120500	10792337	1854	1854	1854	1854	0
393	20240102	120400	10792337	1854	1854	1854	1854	0
394	20240102	120300	10792337	1854	1854	1854	1854	0
395	20240102	120200	10792337	1854	1854	1854	1854	0
396	20240102	120100	10792337	1854	1854	1854	1854	0
397	20240102	120000	10792337	1854	1854	1854	1854	0
398	20240102	115900	10792337	1854	1854	1854	1854	0
399	20240102	115800	10792337	1854	1854	1854	1854	0
400	20240102	115700	10792337	1854	1854	1854	1854	0
401	20240102	115600	10792337	1854	1854	1854	1854	0
402	20240102	115500	10792337	1854	1854	1854	1854	0
403	20240102	115400	10792337	1854	1854	1854	1854	0
404	20240102	115300	10792337	1854	1854	1854	1854	0
405	20240102	115200	10792337	1854	1854	1854	1854	0
406	20240102	115100	10792337	1854	1854	1854	1854	0
407	20240102	115000	10792337	1854	1854	1854	1854	0
408	20240102	114900	10792337	1854	1854	1854	1854	0
409	20240102	114800	10792337	1854	1854	1854	1854	15
410	20240102	114700	10764527	1854	1854	1854	1854	22
411	20240102	114600	10723739	1854	1854	1854	1854	100
412	20240102	114500	10538339	1854	1854	1854	1854	0
413	20240102	114400	10538339	1854	1854	1854	1854	0
414	20240102	114300	10538339	1854	1854	1854	1854	0
415	20240102	114200	10538339	1854	1854	1854	1854	1
416	20240102	114100	10536485	1850	1850	1850	1850	7
417	20240102	114000	10523535	1854	1854	1854	1854	0
418	20240102	113900	10523535	1854	1854	1854	1854	0
419	20240102	113800	10523535	1854	1854	1854	1854	0
420	20240102	113700	10523535	1854	1854	1854	1854	1
421	20240102	113600	10521681	1852	1852	1852	1852	0
422	20240102	113500	10521681	1852	1852	1852	1852	1
423	20240102	113400	10519829	1852	1854	1854	1852	90
424	20240102	113300	10352971	1854	1854	1854	1854	1
425	20240102	113200	10351117	1856	1856	1856	1856	4
426	20240102	113100	10343693	1856	1856	1856	1856	1
427	20240102	113000	10341837	1854	1854	1854	1854	0
428	20240102	112900	10341837	1854	1854	1854	1854	0
429	20240102	112800	10341837	1854	1854	1854	1854	1
430	20240102	112700	10339983	1856	1856	1856	1856	0
431	20240102	112600	10339983	1856	1856	1856	1856	0
432	20240102	112500	10339983	1856	1856	1856	1856	0
433	20240102	112400	10339983	1856	1856	1856	1856	0
434	20240102	112300	10339983	1856	1856	1856	1856	0
435	20240102	112200	10339983	1856	1854	1856	1854	3
436	20240102	112100	10334417	1854	1854	1854	1854	0
437	20240102	112000	10334417	1854	1854	1854	1854	0
438	20240102	111900	10334417	1854	1854	1854	1854	0
439	20240102	111800	10334417	1854	1854	1854	1854	1
440	20240102	111700	10332563	1854	1854	1854	1854	0
441	20240102	111600	10332563	1854	1854	1854	1854	0
442	20240102	111500	10332563	1854	1854	1854	1854	2
443	20240102	111400	10328855	1854	1854	1854	1854	0
444	20240102	111300	10328855	1854	1854	1854	1854	0
445	20240102	111200	10328855	1854	1854	1854	1854	2
446	20240102	111100	10325147	1856	1856	1856	1854	8
447	20240102	111000	10310303	1854	1854	1854	1854	2
448	20240102	110900	10306595	1856	1856	1856	1856	14
449	20240102	110800	10280611	1856	1856	1856	1856	0
450	20240102	110700	10280611	1856	1856	1856	1856	0
451	20240102	110600	10280611	1856	1856	1856	1856	0
452	20240102	110500	10280611	1856	1856	1856	1856	0
453	20240102	110400	10280611	1856	1856	1856	1856	0
454	20240102	110300	10280611	1856	1856	1856	1856	1
455	20240102	110200	10278755	1856	1856	1856	1856	0
456	20240102	110100	10278755	1856	1856	1856	1856	0
457	20240102	110000	10278755	1856	1856	1856	1856	0
458	20240102	105900	10278755	1856	1856	1856	1856	0
459	20240102	105800	10278755	1856	1856	1856	1856	0
460	20240102	105700	10278755	1856	1856	1856	1856	0
461	20240102	105600	10278755	1856	1856	1856	1856	0
462	20240102	105500	10278755	1856	1856	1857	1856	35
463	20240102	105400	10213794	1856	1856	1856	1856	2
464	20240102	105300	10210082	1856	1856	1856	1856	3
465	20240102	105200	10204514	1856	1855	1856	1855	502
466	20240102	105100	9272803	1856	1856	1856	1856	0
467	20240102	105000	9272803	1856	1856	1856	1856	1
468	20240102	104900	9270947	1857	1856	1857	1854	11
469	20240102	104800	9250530	1857	1857	1857	1857	0
470	20240102	104700	9250530	1857	1857	1857	1857	1
471	20240102	104600	9248673	1855	1855	1855	1855	1
472	20240102	104500	9246818	1856	1856	1856	1856	0
473	20240102	104400	9246818	1856	1856	1856	1856	0
474	20240102	104300	9246818	1856	1856	1856	1856	1
475	20240102	104200	9244962	1857	1857	1857	1857	0
476	20240102	104100	9244962	1857	1857	1857	1857	4
477	20240102	104000	9237534	1856	1856	1856	1856	2
478	20240102	103900	9233822	1857	1857	1857	1857	0
479	20240102	103800	9233822	1857	1857	1857	1857	0
480	20240102	103700	9233822	1857	1857	1857	1857	0
481	20240102	103600	9233822	1857	1857	1857	1857	0
482	20240102	103500	9233822	1857	1857	1857	1857	0
483	20240102	103400	9233822	1857	1857	1857	1857	0
484	20240102	103300	9233822	1857	1857	1857	1857	0
485	20240102	103200	9233822	1857	1857	1857	1857	10
486	20240102	103100	9215252	1857	1857	1857	1857	0
487	20240102	103000	9215252	1857	1857	1857	1857	0
488	20240102	102900	9215252	1857	1857	1857	1857	1
489	20240102	102800	9213395	1857	1857	1857	1857	0
490	20240102	102700	9213395	1857	1857	1857	1857	0
491	20240102	102600	9213395	1857	1857	1857	1857	0
492	20240102	102500	9213395	1857	1857	1857	1857	4
493	20240102	102400	9205967	1857	1853	1857	1850	158
494	20240102	102300	8913461	1853	1857	1857	1853	2256
495	20240102	102200	4732663	1853	1853	1857	1853	800
496	20240102	102100	3249025	1857	1857	1857	1857	0
497	20240102	102000	3249025	1857	1857	1857	1857	0
498	20240102	101900	3249025	1857	1857	1857	1857	2
499	20240102	101800	3245311	1857	1857	1857	1857	0
500	20240102	101700	3245311	1857	1857	1857	1857	226
501	20240102	101600	2825629	1857	1857	1857	1857	0
502	20240102	101500	2825629	1857	1857	1857	1857	0
503	20240102	101400	2825629	1857	1857	1857	1857	0
504	20240102	101300	2825629	1857	1857	1857	1857	0
505	20240102	101200	2825629	1857	1857	1857	1857	1
506	20240102	101100	2823772	1857	1857	1857	1857	1
507	20240102	101000	2821915	1850	1850	1850	1850	0
508	20240102	100900	2821915	1850	1850	1850	1850	0
509	20240102	100800	2821915	1850	1850	1850	1850	100
510	20240102	100700	2636915	1850	1850	1850	1850	30
511	20240102	100600	2581415	1850	1855	1855	1850	437
512	20240102	100500	1770915	1855	1855	1855	1855	0
513	20240102	100400	1770915	1855	1855	1855	1855	224
514	20240102	100300	1355395	1855	1856	1856	1855	513
515	20240102	100200	403403	1859	1859	1859	1859	0
516	20240102	100100	403403	1859	1859	1859	1859	0
517	20240102	100000	403403	1859	1859	1859	1859	217