KissMeData/001810/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183500	78716858	1840	1840	1840	1840	715
3	20240110	183400	78716858	1840	1840	1840	1840	0
4	20240110	183300	78716858	1840	1840	1840	1840	0
5	20240110	183200	78716858	1840	1840	1840	1840	0
6	20240110	183100	78716858	1840	1840	1840	1840	0
7	20240110	183000	78716858	1840	1840	1840	1840	0
8	20240110	182900	78716858	1840	1840	1840	1840	0
9	20240110	182800	78716858	1840	1840	1840	1840	0
10	20240110	182700	78716858	1840	1840	1840	1840	0
11	20240110	182600	78716858	1840	1840	1840	1840	0
12	20240110	182500	78716858	1840	1840	1840	1840	0
13	20240110	182400	78716858	1840	1840	1840	1840	0
14	20240110	182300	78716858	1840	1840	1840	1840	0
15	20240110	182200	78716858	1840	1840	1840	1840	0
16	20240110	182100	78716858	1840	1840	1840	1840	0
17	20240110	182000	78716858	1840	1840	1840	1840	0
18	20240110	181900	78716858	1840	1840	1840	1840	0
19	20240110	181800	78716858	1840	1840	1840	1840	0
20	20240110	181700	78716858	1840	1840	1840	1840	0
21	20240110	181600	78716858	1840	1840	1840	1840	0
22	20240110	181500	78716858	1840	1840	1840	1840	0
23	20240110	181400	78716858	1840	1840	1840	1840	0
24	20240110	181300	78716858	1840	1840	1840	1840	0
25	20240110	181200	78716858	1840	1840	1840	1840	0
26	20240110	181100	78716858	1840	1840	1840	1840	0
27	20240110	181000	78716858	1840	1840	1840	1840	0
28	20240110	180900	78716858	1840	1840	1840	1840	0
29	20240110	180800	78716858	1840	1840	1840	1840	0
30	20240110	180700	78716858	1840	1840	1840	1840	0
31	20240110	180600	78716858	1840	1840	1840	1840	0
32	20240110	180500	78716858	1840	1840	1840	1840	715
33	20240110	180400	78716858	1840	1840	1840	1840	0
34	20240110	180300	78716858	1840	1840	1840	1840	0
35	20240110	180200	78716858	1840	1840	1840	1840	0
36	20240110	180100	78716858	1840	1840	1840	1840	0
37	20240110	180000	78716858	1840	1840	1840	1840	0
38	20240110	175900	78716858	1840	1840	1840	1840	0
39	20240110	175800	78716858	1840	1840	1840	1840	0
40	20240110	175700	78716858	1840	1840	1840	1840	0
41	20240110	175600	78716858	1840	1840	1840	1840	0
42	20240110	175500	78716858	1840	1840	1840	1840	0
43	20240110	175400	78716858	1840	1840	1840	1840	0
44	20240110	175300	78716858	1840	1840	1840	1840	0
45	20240110	175200	78716858	1840	1840	1840	1840	0
46	20240110	175100	78716858	1840	1840	1840	1840	0
47	20240110	175000	78716858	1840	1840	1840	1840	0
48	20240110	174900	78716858	1840	1840	1840	1840	0
49	20240110	174800	78716858	1840	1840	1840	1840	0
50	20240110	174700	78716858	1840	1840	1840	1840	0
51	20240110	174600	78716858	1840	1840	1840	1840	0
52	20240110	174500	78716858	1840	1840	1840	1840	0
53	20240110	174400	78716858	1840	1840	1840	1840	0
54	20240110	174300	78716858	1840	1840	1840	1840	0
55	20240110	174200	78716858	1840	1840	1840	1840	0
56	20240110	174100	78716858	1840	1840	1840	1840	0
57	20240110	174000	78716858	1840	1840	1840	1840	0
58	20240110	173900	78716858	1840	1840	1840	1840	0
59	20240110	173800	78716858	1840	1840	1840	1840	0
60	20240110	173700	78716858	1840	1840	1840	1840	0
61	20240110	173600	78716858	1840	1840	1840	1840	0
62	20240110	173500	78716858	1840	1840	1840	1840	715
63	20240110	173400	78716858	1840	1840	1840	1840	0
64	20240110	173300	78716858	1840	1840	1840	1840	0
65	20240110	173200	78716858	1840	1840	1840	1840	0
66	20240110	173100	78716858	1840	1840	1840	1840	0
67	20240110	173000	78716858	1840	1840	1840	1840	0
68	20240110	172900	78716858	1840	1840	1840	1840	0
69	20240110	172800	78716858	1840	1840	1840	1840	0
70	20240110	172700	78716858	1840	1840	1840	1840	0
71	20240110	172600	78716858	1840	1840	1840	1840	0
72	20240110	172500	78716858	1840	1840	1840	1840	0
73	20240110	172400	78716858	1840	1840	1840	1840	0
74	20240110	172300	78716858	1840	1840	1840	1840	0
75	20240110	172200	78716858	1840	1840	1840	1840	0
76	20240110	172100	78716858	1840	1840	1840	1840	0
77	20240110	172000	78716858	1840	1840	1840	1840	0
78	20240110	171900	78716858	1840	1840	1840	1840	0
79	20240110	171800	78716858	1840	1840	1840	1840	0
80	20240110	171700	78716858	1840	1840	1840	1840	0
81	20240110	171600	78716858	1840	1840	1840	1840	0
82	20240110	171500	78716858	1840	1840	1840	1840	0
83	20240110	171400	78716858	1840	1840	1840	1840	0
84	20240110	171300	78716858	1840	1840	1840	1840	0
85	20240110	171200	78716858	1840	1840	1840	1840	0
86	20240110	171100	78716858	1840	1840	1840	1840	0
87	20240110	171000	78716858	1840	1840	1840	1840	0
88	20240110	170900	78716858	1840	1840	1840	1840	0
89	20240110	170800	78716858	1840	1840	1840	1840	0
90	20240110	170700	78716858	1840	1840	1840	1840	0
91	20240110	170600	78716858	1840	1840	1840	1840	0
92	20240110	170500	78716858	1840	1840	1840	1840	715
93	20240110	170400	78716858	1840	1840	1840	1840	0
94	20240110	170300	78716858	1840	1840	1840	1840	0
95	20240110	170200	78716858	1840	1840	1840	1840	0
96	20240110	170100	78716858	1840	1840	1840	1840	0
97	20240110	170000	78716858	1840	1840	1840	1840	0
98	20240110	165900	78716858	1840	1840	1840	1840	0
99	20240110	165800	78716858	1840	1840	1840	1840	0
100	20240110	165700	78716858	1840	1840	1840	1840	0
101	20240110	165600	78716858	1840	1840	1840	1840	0
102	20240110	165500	78716858	1840	1840	1840	1840	0
103	20240110	165400	78716858	1840	1840	1840	1840	0
104	20240110	165300	78716858	1840	1840	1840	1840	0
105	20240110	165200	78716858	1840	1840	1840	1840	0
106	20240110	165100	78716858	1840	1840	1840	1840	0
107	20240110	165000	78716858	1840	1840	1840	1840	0
108	20240110	164900	78716858	1840	1840	1840	1840	0
109	20240110	164800	78716858	1840	1840	1840	1840	0
110	20240110	164700	78716858	1840	1840	1840	1840	0
111	20240110	164600	78716858	1840	1840	1840	1840	0
112	20240110	164500	78716858	1840	1840	1840	1840	0
113	20240110	164400	78716858	1840	1840	1840	1840	0
114	20240110	164300	78716858	1840	1840	1840	1840	0
115	20240110	164200	78716858	1840	1840	1840	1840	0
116	20240110	164100	78716858	1840	1840	1840	1840	0
117	20240110	164000	78716858	1840	1840	1840	1840	0
118	20240110	163900	78716858	1840	1840	1840	1840	0
119	20240110	163800	78716858	1840	1840	1840	1840	0
120	20240110	163700	78716858	1840	1840	1840	1840	0
121	20240110	163600	78716858	1840	1840	1840	1840	0
122	20240110	163500	78716858	1840	1840	1840	1840	715
123	20240110	163400	78716858	1840	1840	1840	1840	0
124	20240110	163300	78716858	1840	1840	1840	1840	0
125	20240110	163200	78716858	1840	1840	1840	1840	0
126	20240110	163100	78716858	1840	1840	1840	1840	0
127	20240110	163000	78716858	1840	1840	1840	1840	0
128	20240110	162900	78716858	1840	1840	1840	1840	0
129	20240110	162800	78716858	1840	1840	1840	1840	0
130	20240110	162700	78716858	1840	1840	1840	1840	0
131	20240110	162600	78716858	1840	1840	1840	1840	0
132	20240110	162500	78716858	1840	1840	1840	1840	0
133	20240110	162400	78716858	1840	1840	1840	1840	0
134	20240110	162300	78716858	1840	1840	1840	1840	0
135	20240110	162200	78716858	1840	1840	1840	1840	0
136	20240110	162100	78716858	1840	1840	1840	1840	0
137	20240110	162000	78716858	1840	1840	1840	1840	0
138	20240110	161900	78716858	1840	1840	1840	1840	0
139	20240110	161800	78716858	1840	1840	1840	1840	0
140	20240110	161700	78716858	1840	1840	1840	1840	0
141	20240110	161600	78716858	1840	1840	1840	1840	0
142	20240110	161500	78716858	1840	1840	1840	1840	0
143	20240110	161400	78716858	1840	1840	1840	1840	0
144	20240110	161300	78716858	1840	1840	1840	1840	0
145	20240110	161200	78716858	1840	1840	1840	1840	0
146	20240110	161100	78716858	1840	1840	1840	1840	0
147	20240110	161000	78716858	1840	1840	1840	1840	0
148	20240110	160900	78716858	1840	1840	1840	1840	0
149	20240110	160800	78716858	1840	1840	1840	1840	0
150	20240110	160700	78716858	1840	1840	1840	1840	0
151	20240110	160600	78716858	1840	1840	1840	1840	0
152	20240110	160500	78716858	1840	1840	1840	1840	715
153	20240110	160400	78716858	1840	1840	1840	1840	0
154	20240110	160300	78716858	1840	1840	1840	1840	0
155	20240110	160200	78716858	1840	1840	1840	1840	0
156	20240110	160100	78716858	1840	1840	1840	1840	0
157	20240110	160000	78716858	1840	1840	1840	1840	0
158	20240110	155900	78716858	1840	1840	1840	1840	0
159	20240110	155800	78716858	1840	1840	1840	1840	0
160	20240110	155700	78716858	1840	1840	1840	1840	0
161	20240110	155600	78716858	1840	1840	1840	1840	0
162	20240110	155500	78716858	1840	1840	1840	1840	0
163	20240110	155400	78716858	1840	1840	1840	1840	0
164	20240110	155300	78716858	1840	1840	1840	1840	0
165	20240110	155200	78716858	1840	1840	1840	1840	0
166	20240110	155100	78716858	1840	1840	1840	1840	0
167	20240110	155000	78716858	1840	1840	1840	1840	0
168	20240110	154900	78716858	1840	1840	1840	1840	0
169	20240110	154800	78716858	1840	1840	1840	1840	0
170	20240110	154700	78716858	1840	1840	1840	1840	0
171	20240110	154600	78716858	1840	1840	1840	1840	0
172	20240110	154500	78716858	1840	1840	1840	1840	0
173	20240110	154400	78716858	1840	1840	1840	1840	0
174	20240110	154300	78716858	1840	1840	1840	1840	0
175	20240110	154200	78716858	1840	1840	1840	1840	0
176	20240110	154100	78716858	1840	1840	1840	1840	0
177	20240110	154000	78716858	1840	1840	1840	1840	0
178	20240110	153900	78716858	1840	1840	1840	1840	0
179	20240110	153800	78716858	1840	1840	1840	1840	0
180	20240110	153700	78716858	1840	1840	1840	1840	0
181	20240110	153600	78716858	1840	1840	1840	1840	0
182	20240110	153500	78716858	1840	1840	1840	1840	715
183	20240110	153400	78716858	1840	1840	1840	1840	0
184	20240110	153300	78716858	1840	1840	1840	1840	0
185	20240110	153200	78716858	1840	1840	1840	1840	0
186	20240110	153100	78716858	1840	1840	1840	1840	0
187	20240110	153000	78716858	1840	1840	1840	1840	715
188	20240110	152900	77401258	1850	1850	1850	1850	0
189	20240110	152800	77401258	1850	1850	1850	1850	0
190	20240110	152700	77401258	1850	1850	1850	1850	0
191	20240110	152600	77401258	1850	1850	1850	1850	0
192	20240110	152500	77401258	1850	1850	1850	1850	0
193	20240110	152400	77401258	1850	1850	1850	1850	0
194	20240110	152300	77401258	1850	1850	1850	1850	0
195	20240110	152200	77401258	1850	1850	1850	1850	0
196	20240110	152100	77401258	1850	1850	1850	1850	0
197	20240110	152000	77401258	1850	1850	1850	1850	0
198	20240110	151900	77401258	1850	1840	1850	1840	101
199	20240110	151800	77215408	1850	1850	1850	1850	1
200	20240110	151700	77213558	1850	1840	1850	1840	102
201	20240110	151600	77025858	1850	1840	1850	1840	102
202	20240110	151500	76838158	1851	1850	1851	1840	252
203	20240110	151400	76373760	1843	1843	1843	1843	10
204	20240110	151300	76355330	1851	1849	1851	1849	180
205	20240110	151200	76022331	1850	1845	1850	1845	990
206	20240110	151100	74195436	1845	1845	1845	1845	4
207	20240110	151000	74188056	1843	1843	1843	1843	0
208	20240110	150900	74188056	1843	1843	1843	1843	0
209	20240110	150800	74188056	1843	1843	1843	1843	20
210	20240110	150700	74151196	1845	1845	1845	1845	65
211	20240110	150600	74031271	1845	1845	1845	1845	0
212	20240110	150500	74031271	1845	1845	1845	1845	0
213	20240110	150400	74031271	1845	1845	1845	1845	0
214	20240110	150300	74031271	1845	1845	1845	1845	0
215	20240110	150200	74031271	1845	1845	1845	1845	0
216	20240110	150100	74031271	1845	1845	1845	1845	0
217	20240110	150000	74031271	1845	1845	1845	1845	5
218	20240110	145900	74022046	1845	1845	1845	1845	0
219	20240110	145800	74022046	1845	1845	1845	1845	0
220	20240110	145700	74022046	1845	1845	1845	1845	0
221	20240110	145600	74022046	1845	1845	1845	1845	0
222	20240110	145500	74022046	1845	1845	1845	1845	5
223	20240110	145400	74012821	1851	1851	1851	1851	0
224	20240110	145300	74012821	1851	1851	1851	1851	0
225	20240110	145200	74012821	1851	1851	1851	1851	0
226	20240110	145100	74012821	1851	1851	1851	1851	0
227	20240110	145000	74012821	1851	1851	1851	1851	5
228	20240110	144900	74003566	1851	1851	1851	1851	0
229	20240110	144800	74003566	1851	1851	1851	1851	0
230	20240110	144700	74003566	1851	1851	1851	1851	0
231	20240110	144600	74003566	1851	1851	1851	1851	0
232	20240110	144500	74003566	1851	1851	1851	1851	5
233	20240110	144400	73994311	1851	1851	1851	1851	0
234	20240110	144300	73994311	1851	1851	1851	1851	0
235	20240110	144200	73994311	1851	1851	1851	1851	0
236	20240110	144100	73994311	1851	1851	1851	1851	0
237	20240110	144000	73994311	1851	1850	1851	1850	5
238	20240110	143900	73985058	1851	1851	1851	1851	0
239	20240110	143800	73985058	1851	1851	1851	1851	0
240	20240110	143700	73985058	1851	1851	1851	1851	0
241	20240110	143600	73985058	1851	1851	1851	1851	0
242	20240110	143500	73985058	1851	1850	1851	1850	6
243	20240110	143400	73973954	1843	1843	1843	1843	53
244	20240110	143300	73876275	1851	1851	1851	1851	0
245	20240110	143200	73876275	1851	1851	1851	1851	3
246	20240110	143100	73870722	1851	1851	1851	1851	0
247	20240110	143000	73870722	1851	1851	1851	1851	6
248	20240110	142900	73859616	1851	1851	1851	1851	0
249	20240110	142800	73859616	1851	1851	1851	1851	0
250	20240110	142700	73859616	1851	1851	1851	1851	0
251	20240110	142600	73859616	1851	1851	1851	1851	0
252	20240110	142500	73859616	1851	1851	1851	1851	6
253	20240110	142400	73848510	1851	1851	1851	1851	0
254	20240110	142300	73848510	1851	1851	1851	1851	0
255	20240110	142200	73848510	1851	1851	1851	1851	0
256	20240110	142100	73848510	1851	1851	1851	1851	0
257	20240110	142000	73848510	1851	1851	1851	1851	6
258	20240110	141900	73837404	1851	1851	1851	1851	0
259	20240110	141800	73837404	1851	1851	1851	1851	0
260	20240110	141700	73837404	1851	1851	1851	1851	0
261	20240110	141600	73837404	1851	1851	1851	1851	0
262	20240110	141500	73837404	1851	1851	1851	1851	6
263	20240110	141400	73826298	1852	1852	1852	1852	0
264	20240110	141300	73826298	1852	1852	1852	1852	0
265	20240110	141200	73826298	1852	1852	1852	1852	0
266	20240110	141100	73826298	1852	1852	1852	1852	0
267	20240110	141000	73826298	1852	1852	1852	1852	6
268	20240110	140900	73815186	1852	1852	1852	1852	0
269	20240110	140800	73815186	1852	1852	1852	1852	0
270	20240110	140700	73815186	1852	1852	1852	1852	0
271	20240110	140600	73815186	1852	1852	1852	1852	0
272	20240110	140500	73815186	1852	1852	1852	1852	6
273	20240110	140400	73804074	1852	1852	1852	1852	2
274	20240110	140300	73800370	1853	1853	1853	1853	0
275	20240110	140200	73800370	1853	1853	1853	1853	0
276	20240110	140100	73800370	1853	1853	1853	1853	0
277	20240110	140000	73800370	1853	1853	1853	1853	6
278	20240110	135900	73789252	1854	1854	1854	1854	0
279	20240110	135800	73789252	1854	1854	1854	1854	0
280	20240110	135700	73789252	1854	1854	1854	1854	0
281	20240110	135600	73789252	1854	1854	1854	1854	0
282	20240110	135500	73789252	1854	1854	1854	1854	6
283	20240110	135400	73778128	1854	1854	1854	1854	0
284	20240110	135300	73778128	1854	1854	1854	1854	0
285	20240110	135200	73778128	1854	1854	1854	1854	0
286	20240110	135100	73778128	1854	1854	1854	1854	0
287	20240110	135000	73778128	1854	1854	1854	1854	6
288	20240110	134900	73767004	1854	1854	1854	1854	0
289	20240110	134800	73767004	1854	1854	1854	1854	0
290	20240110	134700	73767004	1854	1854	1854	1854	0
291	20240110	134600	73767004	1854	1854	1854	1854	0
292	20240110	134500	73767004	1854	1854	1854	1854	6
293	20240110	134400	73755880	1854	1854	1854	1854	0
294	20240110	134300	73755880	1854	1854	1854	1854	0
295	20240110	134200	73755880	1854	1854	1854	1854	0
296	20240110	134100	73755880	1854	1854	1854	1854	0
297	20240110	134000	73755880	1854	1853	1854	1853	6
298	20240110	133900	73744757	1843	1843	1843	1843	0
299	20240110	133800	73744757	1843	1843	1843	1843	1
300	20240110	133700	73742914	1844	1842	1844	1840	2172
301	20240110	133600	69739782	1841	1840	1841	1840	6
302	20240110	133500	69728737	1840	1839	1840	1839	6
303	20240110	133400	69717698	1843	1843	1843	1843	0
304	20240110	133300	69717698	1843	1843	1843	1843	0
305	20240110	133200	69717698	1843	1843	1843	1843	0
306	20240110	133100	69717698	1843	1843	1843	1843	0
307	20240110	133000	69717698	1843	1843	1843	1843	6
308	20240110	132900	69706640	1833	1833	1833	1833	0
309	20240110	132800	69706640	1833	1833	1833	1833	0
310	20240110	132700	69706640	1833	1833	1833	1833	0
311	20240110	132600	69706640	1833	1841	1841	1833	6
312	20240110	132500	69695606	1842	1841	1842	1841	8
313	20240110	132400	69680875	1833	1833	1833	1833	1
314	20240110	132300	69679042	1839	1839	1839	1839	7
315	20240110	132200	69666169	1833	1840	1840	1833	18
316	20240110	132100	69633165	1836	1840	1840	1836	10
317	20240110	132000	69614785	1840	1840	1840	1840	5
318	20240110	131900	69605585	1844	1844	1844	1844	0
319	20240110	131800	69605585	1844	1844	1844	1844	0
320	20240110	131700	69605585	1844	1844	1844	1844	0
321	20240110	131600	69605585	1844	1844	1844	1844	0
322	20240110	131500	69605585	1844	1844	1844	1844	0
323	20240110	131400	69605585	1844	1844	1844	1844	0
324	20240110	131300	69605585	1844	1844	1844	1844	0
325	20240110	131200	69605585	1844	1844	1844	1844	0
326	20240110	131100	69605585	1844	1844	1844	1844	542
327	20240110	131000	68606137	1844	1844	1844	1844	0
328	20240110	130900	68606137	1844	1844	1844	1844	0
329	20240110	130800	68606137	1844	1844	1844	1844	0
330	20240110	130700	68606137	1844	1844	1844	1844	0
331	20240110	130600	68606137	1844	1844	1844	1844	9
332	20240110	130500	68589541	1851	1851	1851	1851	0
333	20240110	130400	68589541	1851	1851	1851	1851	0
334	20240110	130300	68589541	1851	1851	1851	1851	0
335	20240110	130200	68589541	1851	1851	1851	1851	0
336	20240110	130100	68589541	1851	1851	1851	1851	0
337	20240110	130000	68589541	1851	1851	1851	1851	0
338	20240110	125900	68589541	1851	1851	1851	1851	0
339	20240110	125800	68589541	1851	1851	1851	1851	0
340	20240110	125700	68589541	1851	1851	1851	1851	0
341	20240110	125600	68589541	1851	1851	1851	1851	0
342	20240110	125500	68589541	1851	1851	1851	1851	1
343	20240110	125400	68587690	1852	1852	1852	1852	0
344	20240110	125300	68587690	1852	1852	1852	1852	0
345	20240110	125200	68587690	1852	1852	1852	1852	0
346	20240110	125100	68587690	1852	1852	1852	1852	0
347	20240110	125000	68587690	1852	1852	1852	1852	0
348	20240110	124900	68587690	1852	1852	1852	1852	0
349	20240110	124800	68587690	1852	1852	1852	1852	0
350	20240110	124700	68587690	1852	1852	1852	1852	0
351	20240110	124600	68587690	1852	1852	1852	1852	0
352	20240110	124500	68587690	1852	1852	1852	1852	0
353	20240110	124400	68587690	1852	1852	1852	1852	0
354	20240110	124300	68587690	1852	1852	1852	1852	0
355	20240110	124200	68587690	1852	1852	1852	1852	0
356	20240110	124100	68587690	1852	1852	1852	1852	0
357	20240110	124000	68587690	1852	1852	1852	1852	0
358	20240110	123900	68587690	1852	1852	1852	1852	0
359	20240110	123800	68587690	1852	1852	1852	1852	1
360	20240110	123700	68585838	1852	1852	1852	1852	0
361	20240110	123600	68585838	1852	1850	1852	1850	2
362	20240110	123500	68582136	1847	1847	1847	1847	0
363	20240110	123400	68582136	1847	1847	1847	1847	0
364	20240110	123300	68582136	1847	1847	1847	1847	0
365	20240110	123200	68582136	1847	1847	1847	1847	0
366	20240110	123100	68582136	1847	1847	1847	1847	0
367	20240110	123000	68582136	1847	1844	1847	1844	3
368	20240110	122900	68576601	1841	1841	1841	1841	0
369	20240110	122800	68576601	1841	1841	1841	1841	0
370	20240110	122700	68576601	1841	1841	1841	1841	0
371	20240110	122600	68576601	1841	1841	1841	1841	0
372	20240110	122500	68576601	1841	1841	1841	1841	0
373	20240110	122400	68576601	1841	1841	1841	1841	0
374	20240110	122300	68576601	1841	1841	1841	1841	0
375	20240110	122200	68576601	1841	1841	1841	1841	0
376	20240110	122100	68576601	1841	1841	1841	1841	0
377	20240110	122000	68576601	1841	1841	1841	1841	1
378	20240110	121900	68574760	1823	1845	1845	1823	593
379	20240110	121800	67487835	1865	1865	1865	1865	0
380	20240110	121700	67487835	1865	1865	1865	1865	1
381	20240110	121600	67485970	1865	1860	1865	1844	101
382	20240110	121500	67298830	1844	1845	1845	1844	30
383	20240110	121400	67243509	1845	1845	1845	1845	0
384	20240110	121300	67243509	1845	1845	1845	1845	0
385	20240110	121200	67243509	1845	1845	1845	1845	0
386	20240110	121100	67243509	1845	1849	1849	1845	40
387	20240110	121000	67169636	1867	1867	1867	1867	0
388	20240110	120900	67169636	1867	1867	1867	1867	0
389	20240110	120800	67169636	1867	1867	1867	1867	0
390	20240110	120700	67169636	1867	1867	1867	1867	0
391	20240110	120600	67169636	1867	1867	1867	1867	0
392	20240110	120500	67169636	1867	1867	1867	1867	0
393	20240110	120400	67169636	1867	1867	1867	1867	0
394	20240110	120300	67169636	1867	1867	1867	1867	0
395	20240110	120200	67169636	1867	1867	1867	1867	0
396	20240110	120100	67169636	1867	1867	1867	1867	0
397	20240110	120000	67169636	1867	1867	1867	1867	0
398	20240110	115900	67169636	1867	1867	1867	1867	2
399	20240110	115800	67165902	1867	1867	1867	1867	0
400	20240110	115700	67165902	1867	1867	1867	1867	0
401	20240110	115600	67165902	1867	1865	1867	1865	2
402	20240110	115500	67162170	1848	1848	1848	1848	0
403	20240110	115400	67162170	1848	1867	1867	1848	3
404	20240110	115300	67156589	1865	1865	1865	1865	0
405	20240110	115200	67156589	1865	1865	1865	1865	0
406	20240110	115100	67156589	1865	1865	1865	1865	1
407	20240110	115000	67154724	1846	1851	1851	1846	10
408	20240110	114900	67136257	1868	1865	1868	1865	2
409	20240110	114800	67132524	1863	1845	1863	1844	596
410	20240110	114700	66028653	1859	1859	1859	1859	1
411	20240110	114600	66026794	1859	1859	1859	1859	0
412	20240110	114500	66026794	1859	1859	1859	1859	0
413	20240110	114400	66026794	1859	1859	1859	1859	0
414	20240110	114300	66026794	1859	1859	1859	1859	0
415	20240110	114200	66026794	1859	1859	1859	1859	0
416	20240110	114100	66026794	1859	1858	1859	1858	7
417	20240110	114000	66013786	1845	1845	1845	1845	0
418	20240110	113900	66013786	1845	1845	1845	1845	0
419	20240110	113800	66013786	1845	1859	1859	1845	55
420	20240110	113700	65911611	1859	1859	1859	1859	0
421	20240110	113600	65911611	1859	1846	1859	1844	189
422	20240110	113500	65561806	1858	1858	1858	1858	0
423	20240110	113400	65561806	1858	1858	1858	1858	0
424	20240110	113300	65561806	1858	1858	1858	1858	0
425	20240110	113200	65561806	1858	1858	1858	1858	94
426	20240110	113100	65387154	1858	1858	1858	1858	11
427	20240110	113000	65366716	1858	1858	1858	1858	3
428	20240110	112900	65361142	1844	1844	1844	1844	0
429	20240110	112800	65361142	1844	1844	1844	1844	0
430	20240110	112700	65361142	1844	1844	1844	1844	0
431	20240110	112600	65361142	1844	1844	1844	1844	0
432	20240110	112500	65361142	1844	1859	1859	1844	16
433	20240110	112400	65331612	1859	1859	1859	1859	0
434	20240110	112300	65331612	1859	1859	1859	1859	0
435	20240110	112200	65331612	1859	1859	1859	1859	0
436	20240110	112100	65331612	1859	1859	1859	1859	0
437	20240110	112000	65331612	1859	1859	1859	1859	0
438	20240110	111900	65331612	1859	1859	1859	1859	0
439	20240110	111800	65331612	1859	1859	1859	1859	0
440	20240110	111700	65331612	1859	1859	1859	1859	1
441	20240110	111600	65329753	1844	1851	1851	1844	20
442	20240110	111500	65292782	1853	1853	1853	1853	0
443	20240110	111400	65292782	1853	1853	1853	1853	0
444	20240110	111300	65292782	1853	1860	1860	1853	16
445	20240110	111200	65263046	1860	1860	1860	1860	1
446	20240110	111100	65261186	1860	1860	1860	1860	0
447	20240110	111000	65261186	1860	1860	1860	1860	0
448	20240110	110900	65261186	1860	1860	1860	1860	0
449	20240110	110800	65261186	1860	1860	1860	1860	0
450	20240110	110700	65261186	1860	1860	1860	1860	0
451	20240110	110600	65261186	1860	1862	1862	1860	24
452	20240110	110500	65216526	1860	1860	1860	1860	0
453	20240110	110400	65216526	1860	1863	1863	1860	1040
454	20240110	110300	63282006	1863	1863	1863	1863	0
455	20240110	110200	63282006	1863	1863	1863	1863	0
456	20240110	110100	63282006	1863	1863	1863	1863	0
457	20240110	110000	63282006	1863	1863	1863	1863	76
458	20240110	105900	63140418	1870	1869	1870	1869	5
459	20240110	105800	63131071	1870	1870	1870	1870	0
460	20240110	105700	63131071	1870	1870	1870	1870	0
461	20240110	105600	63131071	1870	1870	1870	1870	89
462	20240110	105500	62964641	1871	1871	1871	1871	0
463	20240110	105400	62964641	1871	1871	1871	1871	0
464	20240110	105300	62964641	1871	1871	1871	1871	0
465	20240110	105200	62964641	1871	1865	1871	1865	204
466	20240110	105100	62584175	1872	1872	1872	1872	0
467	20240110	105000	62584175	1872	1872	1872	1872	0
468	20240110	104900	62584175	1872	1872	1872	1872	0
469	20240110	104800	62584175	1872	1871	1872	1871	20
470	20240110	104700	62546736	1872	1872	1872	1872	0
471	20240110	104600	62546736	1872	1872	1872	1872	0
472	20240110	104500	62546736	1872	1872	1872	1872	0
473	20240110	104400	62546736	1872	1872	1872	1872	0
474	20240110	104300	62546736	1872	1872	1872	1872	1
475	20240110	104200	62544864	1865	1865	1865	1865	140
476	20240110	104100	62283764	1872	1865	1872	1865	17
477	20240110	104000	62251971	1865	1865	1865	1865	2
478	20240110	103900	62248241	1865	1865	1865	1865	10
479	20240110	103800	62229591	1865	1866	1866	1865	58
480	20240110	103700	62121408	1865	1866	1866	1865	14
481	20240110	103600	62095285	1866	1866	1866	1866	147
482	20240110	103500	61820983	1865	1865	1865	1865	0
483	20240110	103400	61820983	1865	1865	1865	1865	0
484	20240110	103300	61820983	1865	1867	1867	1865	1000
485	20240110	103200	59955824	1866	1866	1866	1866	0
486	20240110	103100	59955824	1866	1866	1866	1866	848
487	20240110	103000	58373456	1872	1872	1872	1872	0
488	20240110	102900	58373456	1872	1872	1872	1872	18
489	20240110	102800	58339760	1872	1872	1872	1872	4
490	20240110	102700	58332272	1872	1872	1872	1872	0
491	20240110	102600	58332272	1872	1865	1872	1865	740
492	20240110	102500	56950492	1872	1872	1872	1872	200
493	20240110	102400	56576092	1872	1872	1872	1872	100
494	20240110	102300	56388892	1873	1873	1873	1873	0
495	20240110	102200	56388892	1873	1873	1873	1873	3
496	20240110	102100	56383273	1865	1866	1866	1865	1409
497	20240110	102000	53755487	1874	1874	1874	1874	0
498	20240110	101900	53755487	1874	1872	1874	1872	14
499	20240110	101800	53729276	1872	1872	1872	1872	0
500	20240110	101700	53729276	1872	1871	1872	1871	4
501	20240110	101600	53721789	1871	1865	1871	1865	1846
502	20240110	101500	50278978	1865	1865	1865	1865	10
503	20240110	101400	50260328	1871	1865	1871	1865	5
504	20240110	101300	50250991	1865	1865	1865	1865	0
505	20240110	101200	50250991	1865	1865	1865	1865	0
506	20240110	101100	50250991	1865	1865	1865	1865	0
507	20240110	101000	50250991	1865	1865	1865	1865	383
508	20240110	100900	49536696	1865	1869	1869	1865	370
509	20240110	100800	48845982	1873	1869	1873	1869	18
510	20240110	100700	48812312	1873	1873	1873	1873	784
511	20240110	100600	47343880	1873	1871	1873	1871	1516
512	20240110	100500	44504849	1873	1873	1873	1873	0
513	20240110	100400	44504849	1873	1873	1873	1873	0
514	20240110	100300	44504849	1873	1871	1873	1871	5
515	20240110	100200	44495489	1871	1871	1871	1871	1
516	20240110	100100	44493618	1870	1870	1870	1870	140
517	20240110	100000	44231818	1869	1868	1869	1868	10
518	20240110	095900	44213130	1868	1868	1868	1868	2
519	20240110	095800	44209394	1870	1870	1870	1870	50
520	20240110	095700	44115894	1870	1868	1870	1868	26
521	20240110	095600	44067324	1868	1868	1868	1868	0
522	20240110	095500	44067324	1868	1868	1868	1868	0
523	20240110	095400	44067324	1868	1866	1869	1866	85
524	20240110	095300	43908688	1866	1866	1869	1866	808
525	20240110	095200	42400957	1870	1870	1870	1870	82
526	20240110	095100	42247617	1870	1867	1880	1866	562
527	20240110	095000	41194111	1867	1863	1867	1863	18
528	20240110	094900	41160541	1863	1858	1863	1858	1431
529	20240110	094800	38499684	1857	1852	1857	1852	1968
530	20240110	094700	34850592	1852	1852	1852	1852	1
531	20240110	094600	34848740	1847	1847	1847	1847	149
532	20240110	094500	34573537	1853	1853	1853	1853	61
533	20240110	094400	34460504	1853	1852	1853	1852	301
534	20240110	094300	33902832	1853	1853	1853	1853	1
535	20240110	094200	33900979	1849	1849	1849	1849	3
536	20240110	094100	33895432	1849	1849	1849	1849	54
537	20240110	094000	33795586	1849	1848	1849	1848	1000
538	20240110	093900	31946787	1848	1848	1848	1848	0
539	20240110	093800	31946787	1848	1846	1848	1846	1001
540	20240110	093700	30098939	1846	1846	1846	1846	0
541	20240110	093600	30098939	1846	1846	1846	1846	0
542	20240110	093500	30098939	1846	1846	1846	1846	0
543	20240110	093400	30098939	1846	1846	1846	1846	0
544	20240110	093300	30098939	1846	1845	1846	1845	10
545	20240110	093200	30080483	1844	1844	1844	1844	10
546	20240110	093100	30062043	1841	1841	1841	1841	4
547	20240110	093000	30054679	1853	1853	1854	1853	281
548	20240110	092900	29533982	1853	1853	1853	1853	15
549	20240110	092800	29506187	1853	1849	1854	1849	5110
550	20240110	092700	20036898	1847	1841	1849	1841	7827
551	20240110	092600	5599650	1841	1841	1841	1841	288
552	20240110	092500	5069442	1841	1834	1841	1834	630
553	20240110	092400	3914015	1834	1834	1834	1834	372
554	20240110	092300	3231767	1834	1834	1835	1833	140
555	20240110	092200	2975015	1835	1835	1835	1834	31
556	20240110	092100	2918133	1841	1841	1841	1841	0
557	20240110	092000	2918133	1841	1841	1841	1841	0
558	20240110	091900	2918133	1841	1841	1841	1841	0
559	20240110	091800	2918133	1841	1841	1841	1841	0
560	20240110	091700	2918133	1841	1841	1841	1841	0
561	20240110	091600	2918133	1841	1841	1841	1841	0
562	20240110	091500	2918133	1841	1841	1841	1841	0
563	20240110	091400	2918133	1841	1841	1841	1841	2
564	20240110	091300	2914451	1843	1843	1843	1843	0
565	20240110	091200	2914451	1843	1843	1843	1843	0
566	20240110	091100	2914451	1843	1843	1843	1843	1
567	20240110	091000	2912608	1834	1834	1834	1834	10
568	20240110	090900	2894268	1834	1834	1834	1834	0
569	20240110	090800	2894268	1834	1834	1834	1834	0
570	20240110	090700	2894268	1834	1834	1834	1834	2
571	20240110	090600	2890600	1834	1834	1834	1834	256
572	20240110	090500	2421096	1835	1835	1835	1835	0
573	20240110	090400	2421096	1835	1835	1835	1835	721
574	20240110	090300	1098061	1848	1848	1848	1848	11
575	20240110	090200	1077733	1849	1849	1849	1849	0
576	20240110	090100	1077733	1849	1849	1849	1849	0
577	20240110	090000	1077733	1849	1811	1849	1811	590