KissMeData/001810/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183500	41162963	1866	1866	1866	1866	141
3	20240111	183400	41162963	1866	1866	1866	1866	0
4	20240111	183300	41162963	1866	1866	1866	1866	0
5	20240111	183200	41162963	1866	1866	1866	1866	0
6	20240111	183100	41162963	1866	1866	1866	1866	0
7	20240111	183000	41162963	1866	1866	1866	1866	0
8	20240111	182900	41162963	1866	1866	1866	1866	0
9	20240111	182800	41162963	1866	1866	1866	1866	0
10	20240111	182700	41162963	1866	1866	1866	1866	0
11	20240111	182600	41162963	1866	1866	1866	1866	0
12	20240111	182500	41162963	1866	1866	1866	1866	0
13	20240111	182400	41162963	1866	1866	1866	1866	0
14	20240111	182300	41162963	1866	1866	1866	1866	0
15	20240111	182200	41162963	1866	1866	1866	1866	0
16	20240111	182100	41162963	1866	1866	1866	1866	0
17	20240111	182000	41162963	1866	1866	1866	1866	0
18	20240111	181900	41162963	1866	1866	1866	1866	0
19	20240111	181800	41162963	1866	1866	1866	1866	0
20	20240111	181700	41162963	1866	1866	1866	1866	0
21	20240111	181600	41162963	1866	1866	1866	1866	0
22	20240111	181500	41162963	1866	1866	1866	1866	0
23	20240111	181400	41162963	1866	1866	1866	1866	0
24	20240111	181300	41162963	1866	1866	1866	1866	0
25	20240111	181200	41162963	1866	1866	1866	1866	0
26	20240111	181100	41162963	1866	1866	1866	1866	0
27	20240111	181000	41162963	1866	1866	1866	1866	0
28	20240111	180900	41162963	1866	1866	1866	1866	0
29	20240111	180800	41162963	1866	1866	1866	1866	0
30	20240111	180700	41162963	1866	1866	1866	1866	0
31	20240111	180600	41162963	1866	1866	1866	1866	0
32	20240111	180500	41162963	1866	1866	1866	1866	141
33	20240111	180400	41162963	1866	1866	1866	1866	0
34	20240111	180300	41162963	1866	1866	1866	1866	0
35	20240111	180200	41162963	1866	1866	1866	1866	0
36	20240111	180100	41162963	1866	1866	1866	1866	0
37	20240111	180000	41162963	1866	1866	1866	1866	0
38	20240111	175900	41162963	1866	1866	1866	1866	0
39	20240111	175800	41162963	1866	1866	1866	1866	0
40	20240111	175700	41162963	1866	1866	1866	1866	0
41	20240111	175600	41162963	1866	1866	1866	1866	0
42	20240111	175500	41162963	1866	1866	1866	1866	0
43	20240111	175400	41162963	1866	1866	1866	1866	0
44	20240111	175300	41162963	1866	1866	1866	1866	0
45	20240111	175200	41162963	1866	1866	1866	1866	0
46	20240111	175100	41162963	1866	1866	1866	1866	0
47	20240111	175000	41162963	1866	1866	1866	1866	0
48	20240111	174900	41162963	1866	1866	1866	1866	0
49	20240111	174800	41162963	1866	1866	1866	1866	0
50	20240111	174700	41162963	1866	1866	1866	1866	0
51	20240111	174600	41162963	1866	1866	1866	1866	0
52	20240111	174500	41162963	1866	1866	1866	1866	0
53	20240111	174400	41162963	1866	1866	1866	1866	0
54	20240111	174300	41162963	1866	1866	1866	1866	0
55	20240111	174200	41162963	1866	1866	1866	1866	0
56	20240111	174100	41162963	1866	1866	1866	1866	0
57	20240111	174000	41162963	1866	1866	1866	1866	0
58	20240111	173900	41162963	1866	1866	1866	1866	0
59	20240111	173800	41162963	1866	1866	1866	1866	0
60	20240111	173700	41162963	1866	1866	1866	1866	0
61	20240111	173600	41162963	1866	1866	1866	1866	0
62	20240111	173500	41162963	1866	1866	1866	1866	141
63	20240111	173400	41162963	1866	1866	1866	1866	0
64	20240111	173300	41162963	1866	1866	1866	1866	0
65	20240111	173200	41162963	1866	1866	1866	1866	0
66	20240111	173100	41162963	1866	1866	1866	1866	0
67	20240111	173000	41162963	1866	1866	1866	1866	0
68	20240111	172900	41162963	1866	1866	1866	1866	0
69	20240111	172800	41162963	1866	1866	1866	1866	0
70	20240111	172700	41162963	1866	1866	1866	1866	0
71	20240111	172600	41162963	1866	1866	1866	1866	0
72	20240111	172500	41162963	1866	1866	1866	1866	0
73	20240111	172400	41162963	1866	1866	1866	1866	0
74	20240111	172300	41162963	1866	1866	1866	1866	0
75	20240111	172200	41162963	1866	1866	1866	1866	0
76	20240111	172100	41162963	1866	1866	1866	1866	0
77	20240111	172000	41162963	1866	1866	1866	1866	0
78	20240111	171900	41162963	1866	1866	1866	1866	0
79	20240111	171800	41162963	1866	1866	1866	1866	0
80	20240111	171700	41162963	1866	1866	1866	1866	0
81	20240111	171600	41162963	1866	1866	1866	1866	0
82	20240111	171500	41162963	1866	1866	1866	1866	0
83	20240111	171400	41162963	1866	1866	1866	1866	0
84	20240111	171300	41162963	1866	1866	1866	1866	0
85	20240111	171200	41162963	1866	1866	1866	1866	0
86	20240111	171100	41162963	1866	1866	1866	1866	0
87	20240111	171000	41162963	1866	1866	1866	1866	0
88	20240111	170900	41162963	1866	1866	1866	1866	0
89	20240111	170800	41162963	1866	1866	1866	1866	0
90	20240111	170700	41162963	1866	1866	1866	1866	0
91	20240111	170600	41162963	1866	1866	1866	1866	0
92	20240111	170500	41162963	1866	1866	1866	1866	141
93	20240111	170400	41162963	1866	1866	1866	1866	0
94	20240111	170300	41162963	1866	1866	1866	1866	0
95	20240111	170200	41162963	1866	1866	1866	1866	0
96	20240111	170100	41162963	1866	1866	1866	1866	0
97	20240111	170000	41162963	1866	1866	1866	1866	0
98	20240111	165900	41162963	1866	1866	1866	1866	0
99	20240111	165800	41162963	1866	1866	1866	1866	0
100	20240111	165700	41162963	1866	1866	1866	1866	0
101	20240111	165600	41162963	1866	1866	1866	1866	0
102	20240111	165500	41162963	1866	1866	1866	1866	0
103	20240111	165400	41162963	1866	1866	1866	1866	0
104	20240111	165300	41162963	1866	1866	1866	1866	0
105	20240111	165200	41162963	1866	1866	1866	1866	0
106	20240111	165100	41162963	1866	1866	1866	1866	0
107	20240111	165000	41162963	1866	1866	1866	1866	0
108	20240111	164900	41162963	1866	1866	1866	1866	0
109	20240111	164800	41162963	1866	1866	1866	1866	0
110	20240111	164700	41162963	1866	1866	1866	1866	0
111	20240111	164600	41162963	1866	1866	1866	1866	0
112	20240111	164500	41162963	1866	1866	1866	1866	0
113	20240111	164400	41162963	1866	1866	1866	1866	0
114	20240111	164300	41162963	1866	1866	1866	1866	0
115	20240111	164200	41162963	1866	1866	1866	1866	0
116	20240111	164100	41162963	1866	1866	1866	1866	0
117	20240111	164000	41162963	1866	1866	1866	1866	0
118	20240111	163900	41162963	1866	1866	1866	1866	0
119	20240111	163800	41162963	1866	1866	1866	1866	0
120	20240111	163700	41162963	1866	1866	1866	1866	0
121	20240111	163600	41162963	1866	1866	1866	1866	0
122	20240111	163500	41162963	1866	1866	1866	1866	141
123	20240111	163400	41162963	1866	1866	1866	1866	0
124	20240111	163300	41162963	1866	1866	1866	1866	0
125	20240111	163200	41162963	1866	1866	1866	1866	0
126	20240111	163100	41162963	1866	1866	1866	1866	0
127	20240111	163000	41162963	1866	1866	1866	1866	0
128	20240111	162900	41162963	1866	1866	1866	1866	0
129	20240111	162800	41162963	1866	1866	1866	1866	0
130	20240111	162700	41162963	1866	1866	1866	1866	0
131	20240111	162600	41162963	1866	1866	1866	1866	0
132	20240111	162500	41162963	1866	1866	1866	1866	0
133	20240111	162400	41162963	1866	1866	1866	1866	0
134	20240111	162300	41162963	1866	1866	1866	1866	0
135	20240111	162200	41162963	1866	1866	1866	1866	0
136	20240111	162100	41162963	1866	1866	1866	1866	0
137	20240111	162000	41162963	1866	1866	1866	1866	0
138	20240111	161900	41162963	1866	1866	1866	1866	0
139	20240111	161800	41162963	1866	1866	1866	1866	0
140	20240111	161700	41162963	1866	1866	1866	1866	0
141	20240111	161600	41162963	1866	1866	1866	1866	0
142	20240111	161500	41162963	1866	1866	1866	1866	0
143	20240111	161400	41162963	1866	1866	1866	1866	0
144	20240111	161300	41162963	1866	1866	1866	1866	0
145	20240111	161200	41162963	1866	1866	1866	1866	0
146	20240111	161100	41162963	1866	1866	1866	1866	0
147	20240111	161000	41162963	1866	1866	1866	1866	0
148	20240111	160900	41162963	1866	1866	1866	1866	0
149	20240111	160800	41162963	1866	1866	1866	1866	0
150	20240111	160700	41162963	1866	1866	1866	1866	0
151	20240111	160600	41162963	1866	1866	1866	1866	0
152	20240111	160500	41162963	1866	1866	1866	1866	141
153	20240111	160400	41162963	1866	1866	1866	1866	0
154	20240111	160300	41162963	1866	1866	1866	1866	0
155	20240111	160200	41162963	1866	1866	1866	1866	0
156	20240111	160100	41162963	1866	1866	1866	1866	0
157	20240111	160000	41162963	1866	1866	1866	1866	0
158	20240111	155900	41162963	1866	1866	1866	1866	0
159	20240111	155800	41162963	1866	1866	1866	1866	0
160	20240111	155700	41162963	1866	1866	1866	1866	0
161	20240111	155600	41162963	1866	1866	1866	1866	0
162	20240111	155500	41162963	1866	1866	1866	1866	0
163	20240111	155400	41162963	1866	1866	1866	1866	0
164	20240111	155300	41162963	1866	1866	1866	1866	0
165	20240111	155200	41162963	1866	1866	1866	1866	0
166	20240111	155100	41162963	1866	1866	1866	1866	0
167	20240111	155000	41162963	1866	1866	1866	1866	0
168	20240111	154900	41162963	1866	1866	1866	1866	0
169	20240111	154800	41162963	1866	1866	1866	1866	0
170	20240111	154700	41162963	1866	1866	1866	1866	0
171	20240111	154600	41162963	1866	1866	1866	1866	0
172	20240111	154500	41162963	1866	1866	1866	1866	0
173	20240111	154400	41162963	1866	1866	1866	1866	0
174	20240111	154300	41162963	1866	1866	1866	1866	0
175	20240111	154200	41162963	1866	1866	1866	1866	0
176	20240111	154100	41162963	1866	1866	1866	1866	0
177	20240111	154000	41162963	1866	1866	1866	1866	0
178	20240111	153900	41162963	1866	1866	1866	1866	0
179	20240111	153800	41162963	1866	1866	1866	1866	0
180	20240111	153700	41162963	1866	1866	1866	1866	0
181	20240111	153600	41162963	1866	1866	1866	1866	0
182	20240111	153500	41162963	1866	1866	1866	1866	141
183	20240111	153400	41162963	1866	1866	1866	1866	0
184	20240111	153300	41162963	1866	1866	1866	1866	0
185	20240111	153200	41162963	1866	1866	1866	1866	0
186	20240111	153100	41162963	1866	1866	1866	1866	0
187	20240111	153000	41162963	1866	1866	1866	1866	141
188	20240111	152900	40899857	1865	1865	1865	1865	0
189	20240111	152800	40899857	1865	1865	1865	1865	0
190	20240111	152700	40899857	1865	1865	1865	1865	0
191	20240111	152600	40899857	1865	1865	1865	1865	0
192	20240111	152500	40899857	1865	1865	1865	1865	0
193	20240111	152400	40899857	1865	1865	1865	1865	0
194	20240111	152300	40899857	1865	1865	1865	1865	0
195	20240111	152200	40899857	1865	1865	1865	1865	0
196	20240111	152100	40899857	1865	1865	1865	1865	0
197	20240111	152000	40899857	1865	1865	1865	1865	0
198	20240111	151900	40899857	1865	1865	1865	1865	0
199	20240111	151800	40899857	1865	1864	1865	1864	6
200	20240111	151700	40888671	1850	1850	1850	1850	50
201	20240111	151600	40796171	1865	1849	1866	1849	97
202	20240111	151500	40616292	1866	1850	1866	1850	11
203	20240111	151400	40595926	1866	1866	1866	1866	1
204	20240111	151300	40594060	1866	1866	1866	1866	0
205	20240111	151200	40594060	1866	1866	1866	1866	0
206	20240111	151100	40594060	1866	1866	1866	1866	1
207	20240111	151000	40592194	1851	1851	1851	1851	3
208	20240111	150900	40586641	1867	1867	1867	1867	0
209	20240111	150800	40586641	1867	1867	1867	1867	0
210	20240111	150700	40586641	1867	1867	1867	1867	2
211	20240111	150600	40582907	1867	1867	1867	1867	50
212	20240111	150500	40489557	1868	1868	1868	1868	0
213	20240111	150400	40489557	1868	1868	1868	1868	0
214	20240111	150300	40489557	1868	1868	1868	1868	0
215	20240111	150200	40489557	1868	1868	1868	1868	0
216	20240111	150100	40489557	1868	1868	1868	1868	0
217	20240111	150000	40489557	1868	1868	1868	1868	141
218	20240111	145900	40226169	1869	1869	1869	1869	0
219	20240111	145800	40226169	1869	1869	1869	1869	0
220	20240111	145700	40226169	1869	1869	1869	1869	0
221	20240111	145600	40226169	1869	1869	1869	1869	0
222	20240111	145500	40226169	1869	1869	1869	1869	0
223	20240111	145400	40226169	1869	1869	1869	1869	0
224	20240111	145300	40226169	1869	1869	1869	1869	0
225	20240111	145200	40226169	1869	1869	1869	1869	0
226	20240111	145100	40226169	1869	1869	1869	1869	2
227	20240111	145000	40222431	1869	1869	1869	1869	55
228	20240111	144900	40119636	1869	1869	1869	1869	1
229	20240111	144800	40117767	1869	1866	1869	1866	5
230	20240111	144700	40108434	1866	1866	1866	1866	2
231	20240111	144600	40104702	1869	1869	1869	1869	0
232	20240111	144500	40104702	1869	1869	1869	1869	0
233	20240111	144400	40104702	1869	1869	1869	1869	0
234	20240111	144300	40104702	1869	1869	1869	1869	0
235	20240111	144200	40104702	1869	1869	1869	1869	0
236	20240111	144100	40104702	1869	1869	1869	1869	0
237	20240111	144000	40104702	1869	1869	1869	1869	99
238	20240111	143900	39919671	1869	1869	1869	1869	2
239	20240111	143800	39915933	1869	1869	1869	1869	12
240	20240111	143700	39893505	1869	1869	1869	1869	0
241	20240111	143600	39893505	1869	1869	1869	1869	0
242	20240111	143500	39893505	1869	1869	1869	1869	0
243	20240111	143400	39893505	1869	1869	1869	1869	0
244	20240111	143300	39893505	1869	1869	1869	1869	0
245	20240111	143200	39893505	1869	1869	1869	1869	0
246	20240111	143100	39893505	1869	1869	1869	1869	0
247	20240111	143000	39893505	1869	1869	1869	1869	0
248	20240111	142900	39893505	1869	1869	1869	1869	0
249	20240111	142800	39893505	1869	1869	1869	1869	0
250	20240111	142700	39893505	1869	1869	1869	1869	0
251	20240111	142600	39893505	1869	1869	1869	1869	0
252	20240111	142500	39893505	1869	1869	1869	1869	0
253	20240111	142400	39893505	1869	1864	1869	1845	69
254	20240111	142300	39765824	1845	1845	1845	1845	0
255	20240111	142200	39765824	1845	1845	1845	1845	0
256	20240111	142100	39765824	1845	1850	1850	1845	40
257	20240111	142000	39691936	1850	1851	1851	1850	10
258	20240111	141900	39673435	1870	1865	1870	1865	11
259	20240111	141800	39652892	1865	1865	1865	1865	1
260	20240111	141700	39651027	1864	1864	1864	1864	0
261	20240111	141600	39651027	1864	1864	1864	1864	0
262	20240111	141500	39651027	1864	1864	1864	1864	0
263	20240111	141400	39651027	1864	1864	1864	1864	1
264	20240111	141300	39649163	1846	1846	1846	1846	0
265	20240111	141200	39649163	1846	1846	1846	1846	0
266	20240111	141100	39649163	1846	1846	1846	1846	0
267	20240111	141000	39649163	1846	1857	1857	1846	5
268	20240111	140900	39639907	1873	1873	1873	1873	0
269	20240111	140800	39639907	1873	1873	1873	1873	0
270	20240111	140700	39639907	1873	1868	1873	1867	619
271	20240111	140600	38483742	1868	1868	1868	1868	0
272	20240111	140500	38483742	1868	1868	1868	1868	222
273	20240111	140400	38069046	1868	1868	1868	1868	0
274	20240111	140300	38069046	1868	1869	1875	1868	497
275	20240111	140200	37140237	1869	1869	1869	1869	0
276	20240111	140100	37140237	1869	1869	1869	1869	0
277	20240111	140000	37140237	1869	1869	1869	1869	1145
278	20240111	135900	35000232	1869	1870	1870	1869	689
279	20240111	135800	33711836	1870	1870	1870	1870	500
280	20240111	135700	32776836	1876	1876	1876	1876	0
281	20240111	135600	32776836	1876	1876	1876	1876	7
282	20240111	135500	32763704	1876	1868	1876	1868	10719
283	20240111	135400	12721108	1868	1866	1868	1866	1060
284	20240111	135300	10741897	1867	1867	1867	1867	0
285	20240111	135200	10741897	1867	1867	1867	1867	0
286	20240111	135100	10741897	1867	1867	1867	1867	0
287	20240111	135000	10741897	1867	1867	1867	1867	0
288	20240111	134900	10741897	1867	1867	1867	1867	0
289	20240111	134800	10741897	1867	1867	1867	1867	0
290	20240111	134700	10741897	1867	1867	1867	1867	0
291	20240111	134600	10741897	1867	1867	1867	1867	0
292	20240111	134500	10741897	1867	1867	1867	1867	0
293	20240111	134400	10741897	1867	1862	1867	1862	7
294	20240111	134300	10728835	1855	1855	1855	1855	2
295	20240111	134200	10725125	1854	1854	1854	1854	0
296	20240111	134100	10725125	1854	1854	1854	1854	0
297	20240111	134000	10725125	1854	1854	1854	1854	0
298	20240111	133900	10725125	1854	1854	1854	1854	0
299	20240111	133800	10725125	1854	1854	1854	1854	0
300	20240111	133700	10725125	1854	1854	1854	1854	90
301	20240111	133600	10558265	1854	1854	1854	1854	0
302	20240111	133500	10558265	1854	1854	1854	1854	0
303	20240111	133400	10558265	1854	1854	1854	1854	0
304	20240111	133300	10558265	1854	1854	1854	1854	7
305	20240111	133200	10545287	1854	1854	1854	1854	0
306	20240111	133100	10545287	1854	1854	1854	1854	0
307	20240111	133000	10545287	1854	1854	1854	1854	5
308	20240111	132900	10536017	1854	1854	1854	1854	12
309	20240111	132800	10513769	1854	1854	1854	1854	0
310	20240111	132700	10513769	1854	1854	1854	1854	0
311	20240111	132600	10513769	1854	1854	1854	1854	0
312	20240111	132500	10513769	1854	1854	1854	1854	0
313	20240111	132400	10513769	1854	1854	1854	1854	0
314	20240111	132300	10513769	1854	1854	1854	1854	0
315	20240111	132200	10513769	1854	1853	1854	1853	7
316	20240111	132100	10500792	1854	1854	1854	1854	0
317	20240111	132000	10500792	1854	1854	1854	1854	0
318	20240111	131900	10500792	1854	1854	1854	1854	0
319	20240111	131800	10500792	1854	1854	1854	1854	0
320	20240111	131700	10500792	1854	1854	1854	1854	3
321	20240111	131600	10495230	1843	1843	1843	1843	0
322	20240111	131500	10495230	1843	1844	1844	1843	25
323	20240111	131400	10449154	1854	1854	1854	1854	0
324	20240111	131300	10449154	1854	1854	1854	1854	0
325	20240111	131200	10449154	1854	1854	1854	1854	0
326	20240111	131100	10449154	1854	1854	1854	1854	7
327	20240111	131000	10436176	1854	1854	1854	1854	0
328	20240111	130900	10436176	1854	1854	1854	1854	0
329	20240111	130800	10436176	1854	1854	1854	1854	0
330	20240111	130700	10436176	1854	1854	1854	1854	0
331	20240111	130600	10436176	1854	1854	1854	1854	0
332	20240111	130500	10436176	1854	1854	1854	1854	0
333	20240111	130400	10436176	1854	1854	1854	1854	0
334	20240111	130300	10436176	1854	1854	1854	1854	0
335	20240111	130200	10436176	1854	1854	1854	1854	0
336	20240111	130100	10436176	1854	1854	1854	1854	0
337	20240111	130000	10436176	1854	1854	1854	1854	7
338	20240111	125900	10423198	1855	1855	1855	1855	0
339	20240111	125800	10423198	1855	1855	1855	1855	0
340	20240111	125700	10423198	1855	1855	1855	1855	0
341	20240111	125600	10423198	1855	1855	1855	1855	0
342	20240111	125500	10423198	1855	1855	1855	1855	0
343	20240111	125400	10423198	1855	1855	1855	1855	0
344	20240111	125300	10423198	1855	1855	1855	1855	0
345	20240111	125200	10423198	1855	1855	1855	1855	0
346	20240111	125100	10423198	1855	1855	1855	1855	0
347	20240111	125000	10423198	1855	1855	1855	1855	0
348	20240111	124900	10423198	1855	1855	1855	1855	7
349	20240111	124800	10410213	1843	1843	1843	1843	0
350	20240111	124700	10410213	1843	1843	1843	1843	0
351	20240111	124600	10410213	1843	1848	1848	1843	250
352	20240111	124500	9949372	1867	1867	1867	1867	0
353	20240111	124400	9949372	1867	1867	1867	1867	0
354	20240111	124300	9949372	1867	1867	1867	1867	0
355	20240111	124200	9949372	1867	1867	1867	1867	0
356	20240111	124100	9949372	1867	1867	1867	1867	0
357	20240111	124000	9949372	1867	1867	1867	1867	0
358	20240111	123900	9949372	1867	1867	1867	1867	0
359	20240111	123800	9949372	1867	1861	1867	1861	7
360	20240111	123700	9936316	1846	1846	1846	1846	0
361	20240111	123600	9936316	1846	1846	1846	1846	0
362	20240111	123500	9936316	1846	1846	1846	1846	0
363	20240111	123400	9936316	1846	1846	1846	1846	0
364	20240111	123300	9936316	1846	1846	1846	1846	0
365	20240111	123200	9936316	1846	1846	1846	1846	50
366	20240111	123100	9844016	1843	1843	1843	1843	0
367	20240111	123000	9844016	1843	1843	1843	1843	0
368	20240111	122900	9844016	1843	1843	1843	1843	0
369	20240111	122800	9844016	1843	1852	1852	1843	10
370	20240111	122700	9825541	1868	1868	1868	1868	7
371	20240111	122600	9812465	1869	1869	1869	1869	0
372	20240111	122500	9812465	1869	1869	1869	1869	0
373	20240111	122400	9812465	1869	1869	1869	1869	0
374	20240111	122300	9812465	1869	1869	1869	1869	0
375	20240111	122200	9812465	1869	1869	1869	1869	0
376	20240111	122100	9812465	1869	1869	1869	1869	0
377	20240111	122000	9812465	1869	1869	1869	1869	0
378	20240111	121900	9812465	1869	1869	1869	1869	0
379	20240111	121800	9812465	1869	1869	1869	1869	0
380	20240111	121700	9812465	1869	1869	1869	1869	0
381	20240111	121600	9812465	1869	1865	1869	1865	7
382	20240111	121500	9799395	1866	1866	1866	1866	0
383	20240111	121400	9799395	1866	1866	1866	1866	0
384	20240111	121300	9799395	1866	1866	1866	1866	0
385	20240111	121200	9799395	1866	1866	1866	1866	0
386	20240111	121100	9799395	1866	1866	1866	1866	1
387	20240111	121000	9797529	1868	1868	1868	1868	0
388	20240111	120900	9797529	1868	1868	1868	1868	0
389	20240111	120800	9797529	1868	1868	1868	1868	0
390	20240111	120700	9797529	1868	1868	1868	1868	0
391	20240111	120600	9797529	1868	1868	1868	1868	0
392	20240111	120500	9797529	1868	1868	1868	1868	7
393	20240111	120400	9784453	1869	1869	1869	1869	802
394	20240111	120300	8285515	1869	1869	1869	1869	0
395	20240111	120200	8285515	1869	1869	1869	1869	1
396	20240111	120100	8283646	1869	1869	1869	1869	0
397	20240111	120000	8283646	1869	1869	1869	1869	0
398	20240111	115900	8283646	1869	1869	1869	1869	0
399	20240111	115800	8283646	1869	1869	1869	1869	0
400	20240111	115700	8283646	1869	1869	1869	1869	0
401	20240111	115600	8283646	1869	1869	1869	1869	0
402	20240111	115500	8283646	1869	1869	1869	1869	0
403	20240111	115400	8283646	1869	1862	1869	1862	7
404	20240111	115300	8270575	1845	1845	1845	1845	0
405	20240111	115200	8270575	1845	1845	1845	1845	0
406	20240111	115100	8270575	1845	1845	1845	1845	2
407	20240111	115000	8266885	1846	1847	1847	1846	2
408	20240111	114900	8263192	1848	1848	1848	1848	1
409	20240111	114800	8261344	1848	1848	1848	1848	0
410	20240111	114700	8261344	1848	1848	1848	1848	0
411	20240111	114600	8261344	1848	1851	1851	1848	3
412	20240111	114500	8255795	1869	1869	1869	1869	0
413	20240111	114400	8255795	1869	1869	1869	1869	0
414	20240111	114300	8255795	1869	1869	1869	1869	9
415	20240111	114200	8238974	1869	1869	1869	1869	0
416	20240111	114100	8238974	1869	1869	1869	1869	0
417	20240111	114000	8238974	1869	1869	1869	1869	0
418	20240111	113900	8238974	1869	1869	1869	1869	0
419	20240111	113800	8238974	1869	1869	1869	1869	0
420	20240111	113700	8238974	1869	1869	1869	1869	0
421	20240111	113600	8238974	1869	1869	1869	1869	0
422	20240111	113500	8238974	1869	1869	1869	1869	0
423	20240111	113400	8238974	1869	1869	1869	1869	0
424	20240111	113300	8238974	1869	1869	1869	1869	0
425	20240111	113200	8238974	1869	1869	1869	1869	7
426	20240111	113100	8225891	1869	1869	1869	1869	1
427	20240111	113000	8224022	1854	1854	1854	1854	0
428	20240111	112900	8224022	1854	1854	1854	1854	0
429	20240111	112800	8224022	1854	1854	1854	1854	0
430	20240111	112700	8224022	1854	1854	1854	1854	0
431	20240111	112600	8224022	1854	1857	1857	1854	4
432	20240111	112500	8216600	1854	1858	1858	1854	6
433	20240111	112400	8205463	1870	1870	1870	1870	0
434	20240111	112300	8205463	1870	1870	1870	1870	0
435	20240111	112200	8205463	1870	1870	1870	1870	0
436	20240111	112100	8205463	1870	1870	1870	1870	7
437	20240111	112000	8192373	1870	1870	1870	1870	0
438	20240111	111900	8192373	1870	1870	1870	1870	0
439	20240111	111800	8192373	1870	1870	1870	1870	0
440	20240111	111700	8192373	1870	1870	1870	1870	0
441	20240111	111600	8192373	1870	1870	1870	1870	0
442	20240111	111500	8192373	1870	1870	1870	1870	0
443	20240111	111400	8192373	1870	1870	1870	1870	0
444	20240111	111300	8192373	1870	1870	1870	1870	0
445	20240111	111200	8192373	1870	1870	1870	1870	0
446	20240111	111100	8192373	1870	1870	1870	1870	0
447	20240111	111000	8192373	1870	1869	1870	1869	8
448	20240111	110900	8177417	1870	1870	1870	1870	0
449	20240111	110800	8177417	1870	1870	1870	1870	0
450	20240111	110700	8177417	1870	1870	1870	1870	0
451	20240111	110600	8177417	1870	1870	1870	1870	0
452	20240111	110500	8177417	1870	1870	1870	1870	0
453	20240111	110400	8177417	1870	1870	1870	1870	0
454	20240111	110300	8177417	1870	1870	1870	1870	0
455	20240111	110200	8177417	1870	1870	1870	1870	0
456	20240111	110100	8177417	1870	1870	1870	1870	0
457	20240111	110000	8177417	1870	1870	1870	1870	0
458	20240111	105900	8177417	1870	1869	1870	1869	8
459	20240111	105800	8162458	1870	1860	1870	1860	36
460	20240111	105700	8095405	1860	1860	1860	1860	1
461	20240111	105600	8093545	1880	1880	1880	1880	0
462	20240111	105500	8093545	1880	1856	1880	1856	200
463	20240111	105400	7718564	1857	1857	1857	1857	1
464	20240111	105300	7716707	1875	1852	1875	1852	260
465	20240111	105200	7231762	1852	1852	1852	1852	0
466	20240111	105100	7231762	1852	1852	1852	1852	0
467	20240111	105000	7231762	1852	1852	1852	1852	0
468	20240111	104900	7231762	1852	1852	1852	1852	0
469	20240111	104800	7231762	1852	1850	1852	1850	8
470	20240111	104700	7216948	1847	1847	1847	1847	1
471	20240111	104600	7215101	1830	1845	1845	1830	479
472	20240111	104500	6338288	1850	1850	1850	1850	486
473	20240111	104400	5439188	1850	1828	1850	1826	479
474	20240111	104300	4559364	1839	1839	1839	1824	450
475	20240111	104200	3736644	1840	1839	1840	1839	4
476	20240111	104100	3729287	1839	1839	1839	1839	3
477	20240111	104000	3723770	1839	1839	1839	1839	90
478	20240111	103900	3558260	1839	1839	1839	1839	0
479	20240111	103800	3558260	1839	1839	1839	1839	0
480	20240111	103700	3558260	1839	1839	1839	1839	8
481	20240111	103600	3543548	1839	1839	1839	1839	1
482	20240111	103500	3541709	1839	1839	1839	1839	1
483	20240111	103400	3539870	1839	1839	1839	1839	0
484	20240111	103300	3539870	1839	1839	1839	1839	0
485	20240111	103200	3539870	1839	1839	1839	1839	0
486	20240111	103100	3539870	1839	1839	1839	1839	0
487	20240111	103000	3539870	1839	1839	1839	1839	9
488	20240111	102900	3523319	1839	1839	1839	1839	0
489	20240111	102800	3523319	1839	1839	1839	1839	0
490	20240111	102700	3523319	1839	1839	1839	1839	0
491	20240111	102600	3523319	1839	1838	1839	1838	8
492	20240111	102500	3508611	1839	1839	1839	1839	0
493	20240111	102400	3508611	1839	1839	1839	1839	0
494	20240111	102300	3508611	1839	1839	1839	1839	0
495	20240111	102200	3508611	1839	1839	1839	1839	0
496	20240111	102100	3508611	1839	1839	1839	1839	0
497	20240111	102000	3508611	1839	1839	1839	1839	0
498	20240111	101900	3508611	1839	1839	1839	1839	0
499	20240111	101800	3508611	1839	1839	1839	1839	0
500	20240111	101700	3508611	1839	1839	1839	1839	0
501	20240111	101600	3508611	1839	1839	1839	1839	0
502	20240111	101500	3508611	1839	1839	1839	1839	0
503	20240111	101400	3508611	1839	1832	1839	1832	10
504	20240111	101300	3490259	1839	1836	1839	1832	199
505	20240111	101200	3125005	1839	1836	1839	1836	9
506	20240111	101100	3108478	1839	1836	1839	1836	209
507	20240111	101000	2724451	1839	1839	1839	1839	0
508	20240111	100900	2724451	1839	1839	1839	1839	0
509	20240111	100800	2724451	1839	1839	1839	1839	10
510	20240111	100700	2706061	1839	1839	1839	1839	0
511	20240111	100600	2706061	1839	1839	1839	1839	0
512	20240111	100500	2706061	1839	1839	1839	1839	0
513	20240111	100400	2706061	1839	1839	1839	1839	0
514	20240111	100300	2706061	1839	1839	1839	1839	0
515	20240111	100200	2706061	1839	1839	1839	1839	0
516	20240111	100100	2706061	1839	1839	1839	1839	0
517	20240111	100000	2706061	1839	1839	1839	1839	0
518	20240111	095900	2706061	1839	1839	1839	1839	0
519	20240111	095800	2706061	1839	1839	1839	1839	0
520	20240111	095700	2706061	1839	1839	1839	1839	2
521	20240111	095600	2702383	1836	1836	1836	1836	0
522	20240111	095500	2702383	1836	1836	1836	1836	0
523	20240111	095400	2702383	1836	1836	1836	1836	0
524	20240111	095300	2702383	1836	1836	1836	1836	1
525	20240111	095200	2700547	1836	1836	1836	1836	1
526	20240111	095100	2698711	1836	1839	1839	1836	31
527	20240111	095000	2641705	1839	1838	1839	1838	3
528	20240111	094900	2636190	1836	1836	1836	1836	0
529	20240111	094800	2636190	1836	1836	1836	1836	0
530	20240111	094700	2636190	1836	1836	1836	1836	0
531	20240111	094600	2636190	1836	1836	1836	1836	0
532	20240111	094500	2636190	1836	1836	1836	1836	0
533	20240111	094400	2636190	1836	1836	1836	1836	0
534	20240111	094300	2636190	1836	1836	1836	1836	1
535	20240111	094200	2634354	1836	1837	1837	1836	102
536	20240111	094100	2446981	1838	1838	1838	1838	1
537	20240111	094000	2445143	1838	1838	1838	1838	1
538	20240111	093900	2443305	1838	1838	1838	1838	2
539	20240111	093800	2439629	1839	1839	1839	1839	200
540	20240111	093700	2071829	1839	1839	1839	1839	0
541	20240111	093600	2071829	1839	1839	1839	1839	0
542	20240111	093500	2071829	1839	1839	1839	1839	0
543	20240111	093400	2071829	1839	1839	1839	1839	0
544	20240111	093300	2071829	1839	1839	1839	1839	0
545	20240111	093200	2071829	1839	1839	1839	1839	0
546	20240111	093100	2071829	1839	1839	1839	1839	5
547	20240111	093000	2062634	1839	1840	1840	1839	2
548	20240111	092900	2058955	1840	1840	1840	1840	0
549	20240111	092800	2058955	1840	1840	1840	1840	30
550	20240111	092700	2003755	1840	1840	1840	1840	0
551	20240111	092600	2003755	1840	1840	1840	1840	0
552	20240111	092500	2003755	1840	1840	1840	1840	0
553	20240111	092400	2003755	1840	1840	1840	1840	2
554	20240111	092300	2000075	1840	1840	1840	1840	0
555	20240111	092200	2000075	1840	1840	1840	1840	0
556	20240111	092100	2000075	1840	1840	1840	1840	0
557	20240111	092000	2000075	1840	1840	1840	1840	0
558	20240111	091900	2000075	1840	1840	1840	1840	2
559	20240111	091800	1996395	1840	1840	1840	1840	0
560	20240111	091700	1996395	1840	1840	1840	1840	2
561	20240111	091600	1992715	1840	1840	1840	1840	0
562	20240111	091500	1992715	1840	1840	1840	1840	0
563	20240111	091400	1992715	1840	1840	1840	1840	0
564	20240111	091300	1992715	1840	1840	1840	1840	3
565	20240111	091200	1987195	1840	1840	1840	1840	3
566	20240111	091100	1981675	1840	1840	1840	1840	3
567	20240111	091000	1976155	1840	1839	1840	1839	117
568	20240111	090900	1760879	1840	1840	1840	1840	0
569	20240111	090800	1760879	1840	1840	1840	1840	1
570	20240111	090700	1759039	1840	1840	1840	1840	1
571	20240111	090600	1757199	1840	1840	1840	1840	5
572	20240111	090500	1747999	1840	1840	1840	1840	0
573	20240111	090400	1747999	1840	1840	1840	1840	1
574	20240111	090300	1746159	1840	1840	1840	1839	14
575	20240111	090200	1720400	1840	1840	1840	1840	11
576	20240111	090100	1700160	1840	1840	1840	1840	18
577	20240111	090000	1667040	1840	1840	1840	1840	906