KissMeData/001810/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183500	28822582	1874	1874	1874	1874	843
3	20240115	183400	28822582	1874	1874	1874	1874	0
4	20240115	183300	28822582	1874	1874	1874	1874	0
5	20240115	183200	28822582	1874	1874	1874	1874	0
6	20240115	183100	28822582	1874	1874	1874	1874	0
7	20240115	183000	28822582	1874	1874	1874	1874	0
8	20240115	182900	28822582	1874	1874	1874	1874	0
9	20240115	182800	28822582	1874	1874	1874	1874	0
10	20240115	182700	28822582	1874	1874	1874	1874	0
11	20240115	182600	28822582	1874	1874	1874	1874	0
12	20240115	182500	28822582	1874	1874	1874	1874	0
13	20240115	182400	28822582	1874	1874	1874	1874	0
14	20240115	182300	28822582	1874	1874	1874	1874	0
15	20240115	182200	28822582	1874	1874	1874	1874	0
16	20240115	182100	28822582	1874	1874	1874	1874	0
17	20240115	182000	28822582	1874	1874	1874	1874	0
18	20240115	181900	28822582	1874	1874	1874	1874	0
19	20240115	181800	28822582	1874	1874	1874	1874	0
20	20240115	181700	28822582	1874	1874	1874	1874	0
21	20240115	181600	28822582	1874	1874	1874	1874	0
22	20240115	181500	28822582	1874	1874	1874	1874	0
23	20240115	181400	28822582	1874	1874	1874	1874	0
24	20240115	181300	28822582	1874	1874	1874	1874	0
25	20240115	181200	28822582	1874	1874	1874	1874	0
26	20240115	181100	28822582	1874	1874	1874	1874	0
27	20240115	181000	28822582	1874	1874	1874	1874	0
28	20240115	180900	28822582	1874	1874	1874	1874	0
29	20240115	180800	28822582	1874	1874	1874	1874	0
30	20240115	180700	28822582	1874	1874	1874	1874	0
31	20240115	180600	28822582	1874	1874	1874	1874	0
32	20240115	180500	28822582	1874	1874	1874	1874	843
33	20240115	180400	28822582	1874	1874	1874	1874	0
34	20240115	180300	28822582	1874	1874	1874	1874	0
35	20240115	180200	28822582	1874	1874	1874	1874	0
36	20240115	180100	28822582	1874	1874	1874	1874	0
37	20240115	180000	28822582	1874	1874	1874	1874	0
38	20240115	175900	28822582	1874	1874	1874	1874	0
39	20240115	175800	28822582	1874	1874	1874	1874	0
40	20240115	175700	28822582	1874	1874	1874	1874	0
41	20240115	175600	28822582	1874	1874	1874	1874	0
42	20240115	175500	28822582	1874	1874	1874	1874	0
43	20240115	175400	28822582	1874	1874	1874	1874	0
44	20240115	175300	28822582	1874	1874	1874	1874	0
45	20240115	175200	28822582	1874	1874	1874	1874	0
46	20240115	175100	28822582	1874	1874	1874	1874	0
47	20240115	175000	28822582	1874	1874	1874	1874	0
48	20240115	174900	28822582	1874	1874	1874	1874	0
49	20240115	174800	28822582	1874	1874	1874	1874	0
50	20240115	174700	28822582	1874	1874	1874	1874	0
51	20240115	174600	28822582	1874	1874	1874	1874	0
52	20240115	174500	28822582	1874	1874	1874	1874	0
53	20240115	174400	28822582	1874	1874	1874	1874	0
54	20240115	174300	28822582	1874	1874	1874	1874	0
55	20240115	174200	28822582	1874	1874	1874	1874	0
56	20240115	174100	28822582	1874	1874	1874	1874	0
57	20240115	174000	28822582	1874	1874	1874	1874	0
58	20240115	173900	28822582	1874	1874	1874	1874	0
59	20240115	173800	28822582	1874	1874	1874	1874	0
60	20240115	173700	28822582	1874	1874	1874	1874	0
61	20240115	173600	28822582	1874	1874	1874	1874	0
62	20240115	173500	28822582	1874	1874	1874	1874	843
63	20240115	173400	28822582	1874	1874	1874	1874	0
64	20240115	173300	28822582	1874	1874	1874	1874	0
65	20240115	173200	28822582	1874	1874	1874	1874	0
66	20240115	173100	28822582	1874	1874	1874	1874	0
67	20240115	173000	28822582	1874	1874	1874	1874	0
68	20240115	172900	28822582	1874	1874	1874	1874	0
69	20240115	172800	28822582	1874	1874	1874	1874	0
70	20240115	172700	28822582	1874	1874	1874	1874	0
71	20240115	172600	28822582	1874	1874	1874	1874	0
72	20240115	172500	28822582	1874	1874	1874	1874	0
73	20240115	172400	28822582	1874	1874	1874	1874	0
74	20240115	172300	28822582	1874	1874	1874	1874	0
75	20240115	172200	28822582	1874	1874	1874	1874	0
76	20240115	172100	28822582	1874	1874	1874	1874	0
77	20240115	172000	28822582	1874	1874	1874	1874	0
78	20240115	171900	28822582	1874	1874	1874	1874	0
79	20240115	171800	28822582	1874	1874	1874	1874	0
80	20240115	171700	28822582	1874	1874	1874	1874	0
81	20240115	171600	28822582	1874	1874	1874	1874	0
82	20240115	171500	28822582	1874	1874	1874	1874	0
83	20240115	171400	28822582	1874	1874	1874	1874	0
84	20240115	171300	28822582	1874	1874	1874	1874	0
85	20240115	171200	28822582	1874	1874	1874	1874	0
86	20240115	171100	28822582	1874	1874	1874	1874	0
87	20240115	171000	28822582	1874	1874	1874	1874	0
88	20240115	170900	28822582	1874	1874	1874	1874	0
89	20240115	170800	28822582	1874	1874	1874	1874	0
90	20240115	170700	28822582	1874	1874	1874	1874	0
91	20240115	170600	28822582	1874	1874	1874	1874	0
92	20240115	170500	28822582	1874	1874	1874	1874	843
93	20240115	170400	28822582	1874	1874	1874	1874	0
94	20240115	170300	28822582	1874	1874	1874	1874	0
95	20240115	170200	28822582	1874	1874	1874	1874	0
96	20240115	170100	28822582	1874	1874	1874	1874	0
97	20240115	170000	28822582	1874	1874	1874	1874	0
98	20240115	165900	28822582	1874	1874	1874	1874	0
99	20240115	165800	28822582	1874	1874	1874	1874	0
100	20240115	165700	28822582	1874	1874	1874	1874	0
101	20240115	165600	28822582	1874	1874	1874	1874	0
102	20240115	165500	28822582	1874	1874	1874	1874	0
103	20240115	165400	28822582	1874	1874	1874	1874	0
104	20240115	165300	28822582	1874	1874	1874	1874	0
105	20240115	165200	28822582	1874	1874	1874	1874	0
106	20240115	165100	28822582	1874	1874	1874	1874	0
107	20240115	165000	28822582	1874	1874	1874	1874	0
108	20240115	164900	28822582	1874	1874	1874	1874	0
109	20240115	164800	28822582	1874	1874	1874	1874	0
110	20240115	164700	28822582	1874	1874	1874	1874	0
111	20240115	164600	28822582	1874	1874	1874	1874	0
112	20240115	164500	28822582	1874	1874	1874	1874	0
113	20240115	164400	28822582	1874	1874	1874	1874	0
114	20240115	164300	28822582	1874	1874	1874	1874	0
115	20240115	164200	28822582	1874	1874	1874	1874	0
116	20240115	164100	28822582	1874	1874	1874	1874	0
117	20240115	164000	28822582	1874	1874	1874	1874	0
118	20240115	163900	28822582	1874	1874	1874	1874	0
119	20240115	163800	28822582	1874	1874	1874	1874	0
120	20240115	163700	28822582	1874	1874	1874	1874	0
121	20240115	163600	28822582	1874	1874	1874	1874	0
122	20240115	163500	28822582	1874	1874	1874	1874	843
123	20240115	163400	28822582	1874	1874	1874	1874	0
124	20240115	163300	28822582	1874	1874	1874	1874	0
125	20240115	163200	28822582	1874	1874	1874	1874	0
126	20240115	163100	28822582	1874	1874	1874	1874	0
127	20240115	163000	28822582	1874	1874	1874	1874	0
128	20240115	162900	28822582	1874	1874	1874	1874	0
129	20240115	162800	28822582	1874	1874	1874	1874	0
130	20240115	162700	28822582	1874	1874	1874	1874	0
131	20240115	162600	28822582	1874	1874	1874	1874	0
132	20240115	162500	28822582	1874	1874	1874	1874	0
133	20240115	162400	28822582	1874	1874	1874	1874	0
134	20240115	162300	28822582	1874	1874	1874	1874	0
135	20240115	162200	28822582	1874	1874	1874	1874	0
136	20240115	162100	28822582	1874	1874	1874	1874	0
137	20240115	162000	28822582	1874	1874	1874	1874	0
138	20240115	161900	28822582	1874	1874	1874	1874	0
139	20240115	161800	28822582	1874	1874	1874	1874	0
140	20240115	161700	28822582	1874	1874	1874	1874	0
141	20240115	161600	28822582	1874	1874	1874	1874	0
142	20240115	161500	28822582	1874	1874	1874	1874	0
143	20240115	161400	28822582	1874	1874	1874	1874	0
144	20240115	161300	28822582	1874	1874	1874	1874	0
145	20240115	161200	28822582	1874	1874	1874	1874	0
146	20240115	161100	28822582	1874	1874	1874	1874	0
147	20240115	161000	28822582	1874	1874	1874	1874	0
148	20240115	160900	28822582	1874	1874	1874	1874	0
149	20240115	160800	28822582	1874	1874	1874	1874	0
150	20240115	160700	28822582	1874	1874	1874	1874	0
151	20240115	160600	28822582	1874	1874	1874	1874	0
152	20240115	160500	28822582	1874	1874	1874	1874	843
153	20240115	160400	28822582	1874	1874	1874	1874	0
154	20240115	160300	28822582	1874	1874	1874	1874	0
155	20240115	160200	28822582	1874	1874	1874	1874	0
156	20240115	160100	28822582	1874	1874	1874	1874	0
157	20240115	160000	28822582	1874	1874	1874	1874	0
158	20240115	155900	28822582	1874	1874	1874	1874	0
159	20240115	155800	28822582	1874	1874	1874	1874	0
160	20240115	155700	28822582	1874	1874	1874	1874	0
161	20240115	155600	28822582	1874	1874	1874	1874	0
162	20240115	155500	28822582	1874	1874	1874	1874	0
163	20240115	155400	28822582	1874	1874	1874	1874	0
164	20240115	155300	28822582	1874	1874	1874	1874	0
165	20240115	155200	28822582	1874	1874	1874	1874	0
166	20240115	155100	28822582	1874	1874	1874	1874	0
167	20240115	155000	28822582	1874	1874	1874	1874	0
168	20240115	154900	28822582	1874	1874	1874	1874	0
169	20240115	154800	28822582	1874	1874	1874	1874	0
170	20240115	154700	28822582	1874	1874	1874	1874	0
171	20240115	154600	28822582	1874	1874	1874	1874	0
172	20240115	154500	28822582	1874	1874	1874	1874	0
173	20240115	154400	28822582	1874	1874	1874	1874	0
174	20240115	154300	28822582	1874	1874	1874	1874	0
175	20240115	154200	28822582	1874	1874	1874	1874	0
176	20240115	154100	28822582	1874	1874	1874	1874	0
177	20240115	154000	28822582	1874	1874	1874	1874	0
178	20240115	153900	28822582	1874	1874	1874	1874	0
179	20240115	153800	28822582	1874	1874	1874	1874	0
180	20240115	153700	28822582	1874	1874	1874	1874	0
181	20240115	153600	28822582	1874	1874	1874	1874	0
182	20240115	153500	28822582	1874	1874	1874	1874	843
183	20240115	153400	28822582	1874	1874	1874	1874	0
184	20240115	153300	28822582	1874	1874	1874	1874	0
185	20240115	153200	28822582	1874	1874	1874	1874	0
186	20240115	153100	28822582	1874	1874	1874	1874	0
187	20240115	153000	28822582	1874	1874	1874	1874	843
188	20240115	152900	27242800	1870	1870	1870	1870	0
189	20240115	152800	27242800	1870	1870	1870	1870	0
190	20240115	152700	27242800	1870	1870	1870	1870	0
191	20240115	152600	27242800	1870	1870	1870	1870	0
192	20240115	152500	27242800	1870	1870	1870	1870	0
193	20240115	152400	27242800	1870	1870	1870	1870	0
194	20240115	152300	27242800	1870	1870	1870	1870	0
195	20240115	152200	27242800	1870	1870	1870	1870	0
196	20240115	152100	27242800	1870	1870	1870	1870	0
197	20240115	152000	27242800	1870	1870	1870	1870	0
198	20240115	151900	27242800	1870	1870	1870	1870	1
199	20240115	151800	27240930	1854	1854	1854	1854	0
200	20240115	151700	27240930	1854	1854	1854	1854	0
201	20240115	151600	27240930	1854	1865	1865	1854	2
202	20240115	151500	27237211	1865	1865	1865	1865	15
203	20240115	151400	27209236	1867	1867	1867	1867	20
204	20240115	151300	27171896	1868	1868	1868	1868	4
205	20240115	151200	27164424	1871	1868	1871	1868	2
206	20240115	151100	27160685	1871	1870	1871	1868	252
207	20240115	151000	26689663	1869	1869	1869	1869	1
208	20240115	150900	26687794	1869	1869	1869	1869	1
209	20240115	150800	26685925	1869	1869	1869	1869	1
210	20240115	150700	26684056	1869	1869	1869	1868	69
211	20240115	150600	26555096	1870	1870	1870	1870	0
212	20240115	150500	26555096	1870	1870	1870	1870	0
213	20240115	150400	26555096	1870	1870	1870	1870	1
214	20240115	150300	26553226	1869	1869	1869	1869	1
215	20240115	150200	26551357	1870	1870	1870	1870	0
216	20240115	150100	26551357	1870	1870	1870	1870	0
217	20240115	150000	26551357	1870	1870	1870	1870	1
218	20240115	145900	26549487	1869	1869	1869	1869	1
219	20240115	145800	26547618	1869	1869	1869	1869	0
220	20240115	145700	26547618	1869	1869	1869	1869	0
221	20240115	145600	26547618	1869	1869	1869	1869	6
222	20240115	145500	26536404	1871	1871	1871	1871	0
223	20240115	145400	26536404	1871	1871	1871	1871	0
224	20240115	145300	26536404	1871	1871	1871	1871	0
225	20240115	145200	26536404	1871	1871	1871	1871	0
226	20240115	145100	26536404	1871	1871	1871	1871	0
227	20240115	145000	26536404	1871	1871	1871	1871	0
228	20240115	144900	26536404	1871	1871	1871	1871	0
229	20240115	144800	26536404	1871	1871	1871	1871	0
230	20240115	144700	26536404	1871	1871	1871	1871	0
231	20240115	144600	26536404	1871	1871	1871	1871	0
232	20240115	144500	26536404	1871	1871	1871	1871	0
233	20240115	144400	26536404	1871	1871	1871	1871	0
234	20240115	144300	26536404	1871	1871	1871	1871	0
235	20240115	144200	26536404	1871	1871	1871	1871	0
236	20240115	144100	26536404	1871	1871	1871	1871	0
237	20240115	144000	26536404	1871	1871	1871	1871	0
238	20240115	143900	26536404	1871	1871	1871	1871	0
239	20240115	143800	26536404	1871	1871	1871	1871	0
240	20240115	143700	26536404	1871	1871	1871	1871	0
241	20240115	143600	26536404	1871	1871	1871	1871	0
242	20240115	143500	26536404	1871	1871	1871	1871	0
243	20240115	143400	26536404	1871	1871	1871	1871	0
244	20240115	143300	26536404	1871	1871	1871	1871	0
245	20240115	143200	26536404	1871	1871	1871	1871	0
246	20240115	143100	26536404	1871	1871	1871	1871	0
247	20240115	143000	26536404	1871	1871	1871	1871	0
248	20240115	142900	26536404	1871	1871	1871	1871	0
249	20240115	142800	26536404	1871	1867	1872	1850	702
250	20240115	142700	25235950	1867	1854	1867	1850	101
251	20240115	142600	25049078	1872	1872	1872	1872	2
252	20240115	142500	25045334	1872	1872	1872	1872	0
253	20240115	142400	25045334	1872	1860	1872	1860	77
254	20240115	142300	24902047	1860	1860	1860	1860	72
255	20240115	142200	24768127	1860	1860	1860	1860	0
256	20240115	142100	24768127	1860	1860	1860	1860	0
257	20240115	142000	24768127	1860	1860	1860	1860	50
258	20240115	141900	24675127	1860	1860	1860	1860	50
259	20240115	141800	24582127	1860	1860	1860	1860	0
260	20240115	141700	24582127	1860	1860	1860	1860	0
261	20240115	141600	24582127	1860	1860	1860	1860	22
262	20240115	141500	24541207	1860	1860	1860	1850	54
263	20240115	141400	24441027	1860	1860	1860	1860	0
264	20240115	141300	24441027	1860	1860	1860	1860	0
265	20240115	141200	24441027	1860	1860	1860	1860	0
266	20240115	141100	24441027	1860	1860	1860	1860	0
267	20240115	141000	24441027	1860	1860	1860	1860	3
268	20240115	140900	24435447	1860	1860	1860	1860	4
269	20240115	140800	24428007	1850	1850	1850	1850	0
270	20240115	140700	24428007	1850	1850	1850	1850	0
271	20240115	140600	24428007	1850	1850	1850	1850	0
272	20240115	140500	24428007	1850	1853	1853	1850	315
273	20240115	140400	23845250	1854	1858	1858	1854	228
274	20240115	140300	23422037	1874	1874	1874	1874	0
275	20240115	140200	23422037	1874	1874	1874	1874	0
276	20240115	140100	23422037	1874	1874	1874	1874	0
277	20240115	140000	23422037	1874	1874	1874	1874	0
278	20240115	135900	23422037	1874	1872	1874	1872	21
279	20240115	135800	23382715	1872	1872	1872	1872	0
280	20240115	135700	23382715	1872	1872	1872	1872	0
281	20240115	135600	23382715	1872	1872	1872	1872	0
282	20240115	135500	23382715	1872	1872	1872	1872	0
283	20240115	135400	23382715	1872	1872	1872	1872	0
284	20240115	135300	23382715	1872	1872	1872	1872	0
285	20240115	135200	23382715	1872	1872	1872	1872	0
286	20240115	135100	23382715	1872	1872	1872	1872	0
287	20240115	135000	23382715	1872	1872	1872	1872	0
288	20240115	134900	23382715	1872	1872	1872	1872	0
289	20240115	134800	23382715	1872	1872	1872	1872	0
290	20240115	134700	23382715	1872	1872	1872	1872	0
291	20240115	134600	23382715	1872	1872	1872	1872	0
292	20240115	134500	23382715	1872	1872	1872	1872	0
293	20240115	134400	23382715	1872	1872	1872	1872	0
294	20240115	134300	23382715	1872	1872	1872	1872	5
295	20240115	134200	23373355	1872	1872	1872	1872	0
296	20240115	134100	23373355	1872	1872	1872	1872	1
297	20240115	134000	23371483	1875	1875	1875	1875	0
298	20240115	133900	23371483	1875	1875	1875	1875	0
299	20240115	133800	23371483	1875	1875	1875	1875	0
300	20240115	133700	23371483	1875	1875	1875	1875	0
301	20240115	133600	23371483	1875	1875	1875	1875	0
302	20240115	133500	23371483	1875	1875	1875	1875	0
303	20240115	133400	23371483	1875	1875	1875	1875	0
304	20240115	133300	23371483	1875	1875	1875	1875	0
305	20240115	133200	23371483	1875	1875	1875	1875	0
306	20240115	133100	23371483	1875	1875	1875	1875	0
307	20240115	133000	23371483	1875	1875	1875	1875	0
308	20240115	132900	23371483	1875	1875	1875	1875	0
309	20240115	132800	23371483	1875	1875	1875	1875	0
310	20240115	132700	23371483	1875	1875	1875	1875	0
311	20240115	132600	23371483	1875	1875	1875	1875	0
312	20240115	132500	23371483	1875	1875	1875	1875	0
313	20240115	132400	23371483	1875	1875	1875	1875	0
314	20240115	132300	23371483	1875	1875	1875	1875	0
315	20240115	132200	23371483	1875	1875	1875	1875	0
316	20240115	132100	23371483	1875	1875	1875	1875	0
317	20240115	132000	23371483	1875	1875	1875	1875	0
318	20240115	131900	23371483	1875	1875	1875	1875	0
319	20240115	131800	23371483	1875	1875	1875	1875	0
320	20240115	131700	23371483	1875	1875	1875	1875	0
321	20240115	131600	23371483	1875	1875	1875	1875	0
322	20240115	131500	23371483	1875	1875	1875	1875	0
323	20240115	131400	23371483	1875	1871	1875	1871	63
324	20240115	131300	23253423	1854	1854	1854	1854	0
325	20240115	131200	23253423	1854	1855	1855	1854	400
326	20240115	131100	22511656	1856	1856	1856	1856	0
327	20240115	131000	22511656	1856	1856	1856	1856	0
328	20240115	130900	22511656	1856	1856	1856	1856	0
329	20240115	130800	22511656	1856	1856	1856	1856	800
330	20240115	130700	21026856	1856	1856	1856	1856	0
331	20240115	130600	21026856	1856	1856	1856	1856	0
332	20240115	130500	21026856	1856	1856	1856	1856	0
333	20240115	130400	21026856	1856	1856	1856	1856	0
334	20240115	130300	21026856	1856	1856	1856	1856	0
335	20240115	130200	21026856	1856	1856	1856	1856	0
336	20240115	130100	21026856	1856	1856	1856	1856	0
337	20240115	130000	21026856	1856	1856	1856	1856	0
338	20240115	125900	21026856	1856	1856	1856	1856	0
339	20240115	125800	21026856	1856	1859	1859	1856	250
340	20240115	125700	20562849	1875	1875	1875	1875	0
341	20240115	125600	20562849	1875	1875	1875	1875	0
342	20240115	125500	20562849	1875	1875	1875	1875	0
343	20240115	125400	20562849	1875	1875	1875	1873	4
344	20240115	125300	20555351	1875	1874	1875	1874	368
345	20240115	125200	19865717	1874	1855	1874	1855	733
346	20240115	125100	18505391	1855	1855	1855	1855	0
347	20240115	125000	18505391	1855	1855	1855	1855	250
348	20240115	124900	18041641	1874	1873	1874	1873	8
349	20240115	124800	18026651	1874	1874	1874	1874	0
350	20240115	124700	18026651	1874	1874	1874	1874	0
351	20240115	124600	18026651	1874	1874	1874	1874	0
352	20240115	124500	18026651	1874	1874	1874	1874	0
353	20240115	124400	18026651	1874	1874	1874	1874	0
354	20240115	124300	18026651	1874	1874	1874	1874	0
355	20240115	124200	18026651	1874	1874	1874	1874	0
356	20240115	124100	18026651	1874	1874	1874	1874	0
357	20240115	124000	18026651	1874	1874	1874	1874	0
358	20240115	123900	18026651	1874	1874	1874	1874	0
359	20240115	123800	18026651	1874	1874	1874	1874	0
360	20240115	123700	18026651	1874	1874	1874	1874	0
361	20240115	123600	18026651	1874	1874	1874	1874	8
362	20240115	123500	18011659	1874	1874	1874	1874	4
363	20240115	123400	18004163	1874	1874	1874	1874	0
364	20240115	123300	18004163	1874	1874	1874	1874	0
365	20240115	123200	18004163	1874	1874	1874	1874	0
366	20240115	123100	18004163	1874	1874	1874	1874	0
367	20240115	123000	18004163	1874	1874	1874	1874	0
368	20240115	122900	18004163	1874	1874	1874	1874	0
369	20240115	122800	18004163	1874	1874	1874	1874	0
370	20240115	122700	18004163	1874	1874	1874	1874	58
371	20240115	122600	17895471	1874	1874	1874	1874	0
372	20240115	122500	17895471	1874	1874	1874	1874	0
373	20240115	122400	17895471	1874	1874	1874	1874	0
374	20240115	122300	17895471	1874	1874	1874	1874	0
375	20240115	122200	17895471	1874	1874	1874	1874	0
376	20240115	122100	17895471	1874	1874	1874	1874	0
377	20240115	122000	17895471	1874	1874	1874	1874	0
378	20240115	121900	17895471	1874	1874	1874	1874	0
379	20240115	121800	17895471	1874	1874	1874	1874	0
380	20240115	121700	17895471	1874	1874	1874	1874	0
381	20240115	121600	17895471	1874	1874	1874	1874	0
382	20240115	121500	17895471	1874	1874	1874	1874	0
383	20240115	121400	17895471	1874	1874	1874	1874	0
384	20240115	121300	17895471	1874	1874	1874	1874	0
385	20240115	121200	17895471	1874	1874	1874	1874	0
386	20240115	121100	17895471	1874	1874	1874	1874	0
387	20240115	121000	17895471	1874	1874	1874	1874	0
388	20240115	120900	17895471	1874	1874	1874	1874	0
389	20240115	120800	17895471	1874	1874	1874	1874	0
390	20240115	120700	17895471	1874	1874	1874	1874	1
391	20240115	120600	17893597	1874	1874	1874	1874	0
392	20240115	120500	17893597	1874	1874	1874	1874	0
393	20240115	120400	17893597	1874	1874	1874	1874	0
394	20240115	120300	17893597	1874	1874	1874	1874	0
395	20240115	120200	17893597	1874	1874	1874	1874	0
396	20240115	120100	17893597	1874	1874	1874	1874	0
397	20240115	120000	17893597	1874	1874	1874	1874	2
398	20240115	115900	17889849	1874	1874	1874	1874	0
399	20240115	115800	17889849	1874	1874	1874	1874	0
400	20240115	115700	17889849	1874	1874	1874	1874	3
401	20240115	115600	17884227	1874	1874	1874	1874	0
402	20240115	115500	17884227	1874	1874	1874	1874	1
403	20240115	115400	17882353	1874	1874	1874	1874	0
404	20240115	115300	17882353	1874	1874	1874	1874	0
405	20240115	115200	17882353	1874	1874	1874	1874	1
406	20240115	115100	17880479	1874	1874	1874	1874	0
407	20240115	115000	17880479	1874	1874	1874	1874	0
408	20240115	114900	17880479	1874	1874	1874	1874	0
409	20240115	114800	17880479	1874	1874	1874	1874	0
410	20240115	114700	17880479	1874	1874	1874	1874	8
411	20240115	114600	17865487	1874	1874	1874	1874	2
412	20240115	114500	17861739	1874	1874	1874	1874	0
413	20240115	114400	17861739	1874	1873	1874	1872	141
414	20240115	114300	17597547	1874	1873	1874	1873	19
415	20240115	114200	17561959	1874	1852	1874	1850	381
416	20240115	114100	16855548	1855	1855	1855	1855	123
417	20240115	114000	16627383	1855	1855	1855	1855	0
418	20240115	113900	16627383	1855	1855	1855	1855	223
419	20240115	113800	16213718	1855	1855	1855	1855	0
420	20240115	113700	16213718	1855	1855	1855	1855	0
421	20240115	113600	16213718	1855	1855	1855	1855	0
422	20240115	113500	16213718	1855	1855	1855	1855	2500
423	20240115	113400	11576218	1855	1855	1855	1855	0
424	20240115	113300	11576218	1855	1855	1855	1855	0
425	20240115	113200	11576218	1855	1855	1855	1855	0
426	20240115	113100	11576218	1855	1855	1855	1855	0
427	20240115	113000	11576218	1855	1855	1855	1855	0
428	20240115	112900	11576218	1855	1855	1855	1855	0
429	20240115	112800	11576218	1855	1855	1855	1855	0
430	20240115	112700	11576218	1855	1854	1855	1850	604
431	20240115	112600	10458398	1850	1850	1850	1850	0
432	20240115	112500	10458398	1850	1850	1850	1850	170
433	20240115	112400	10143898	1855	1855	1855	1855	0
434	20240115	112300	10143898	1855	1855	1855	1855	0
435	20240115	112200	10143898	1855	1855	1855	1855	0
436	20240115	112100	10143898	1855	1855	1855	1855	0
437	20240115	112000	10143898	1855	1855	1855	1855	0
438	20240115	111900	10143898	1855	1853	1855	1853	248
439	20240115	111800	9684352	1853	1853	1853	1853	0
440	20240115	111700	9684352	1853	1850	1853	1850	33
441	20240115	111600	9623293	1850	1850	1850	1850	20
442	20240115	111500	9586293	1850	1850	1850	1850	0
443	20240115	111400	9586293	1850	1850	1850	1850	0
444	20240115	111300	9586293	1850	1850	1850	1850	0
445	20240115	111200	9586293	1850	1850	1850	1850	0
446	20240115	111100	9586293	1850	1850	1850	1850	0
447	20240115	111000	9586293	1850	1850	1850	1850	515
448	20240115	110900	8633543	1850	1850	1850	1850	0
449	20240115	110800	8633543	1850	1850	1850	1850	0
450	20240115	110700	8633543	1850	1850	1850	1850	0
451	20240115	110600	8633543	1850	1850	1850	1850	0
452	20240115	110500	8633543	1850	1850	1850	1850	0
453	20240115	110400	8633543	1850	1850	1850	1850	0
454	20240115	110300	8633543	1850	1850	1850	1850	0
455	20240115	110200	8633543	1850	1850	1850	1850	0
456	20240115	110100	8633543	1850	1850	1850	1850	0
457	20240115	110000	8633543	1850	1850	1850	1850	0
458	20240115	105900	8633543	1850	1850	1850	1850	0
459	20240115	105800	8633543	1850	1850	1850	1850	51
460	20240115	105700	8539193	1850	1850	1850	1850	58
461	20240115	105600	8431893	1850	1850	1850	1850	157
462	20240115	105500	8141443	1850	1854	1854	1850	900
463	20240115	105400	6474848	1855	1855	1855	1855	50
464	20240115	105300	6382098	1854	1854	1854	1854	0
465	20240115	105200	6382098	1854	1854	1854	1854	0
466	20240115	105100	6382098	1854	1854	1854	1854	0
467	20240115	105000	6382098	1854	1854	1854	1854	0
468	20240115	104900	6382098	1854	1854	1854	1854	0
469	20240115	104800	6382098	1854	1854	1854	1854	0
470	20240115	104700	6382098	1854	1854	1854	1854	47
471	20240115	104600	6294960	1855	1855	1855	1855	0
472	20240115	104500	6294960	1855	1855	1855	1855	5
473	20240115	104400	6285685	1855	1855	1855	1855	0
474	20240115	104300	6285685	1855	1855	1855	1855	0
475	20240115	104200	6285685	1855	1855	1855	1855	0
476	20240115	104100	6285685	1855	1855	1855	1855	4
477	20240115	104000	6278265	1855	1855	1855	1855	0
478	20240115	103900	6278265	1855	1855	1855	1855	0
479	20240115	103800	6278265	1855	1855	1855	1855	0
480	20240115	103700	6278265	1855	1855	1855	1855	0
481	20240115	103600	6278265	1855	1855	1855	1855	0
482	20240115	103500	6278265	1855	1855	1855	1855	0
483	20240115	103400	6278265	1855	1855	1855	1855	0
484	20240115	103300	6278265	1855	1855	1855	1855	0
485	20240115	103200	6278265	1855	1855	1855	1855	0
486	20240115	103100	6278265	1855	1855	1855	1855	2
487	20240115	103000	6274555	1855	1855	1855	1855	50
488	20240115	102900	6181805	1855	1855	1855	1855	0
489	20240115	102800	6181805	1855	1855	1855	1855	0
490	20240115	102700	6181805	1855	1855	1855	1855	1
491	20240115	102600	6179950	1855	1855	1855	1855	3
492	20240115	102500	6174385	1854	1854	1854	1854	0
493	20240115	102400	6174385	1854	1854	1854	1854	0
494	20240115	102300	6174385	1854	1854	1854	1854	1624
495	20240115	102200	3163489	1855	1855	1855	1855	0
496	20240115	102100	3163489	1855	1855	1855	1855	0
497	20240115	102000	3163489	1855	1855	1855	1855	0
498	20240115	101900	3163489	1855	1855	1855	1855	0
499	20240115	101800	3163489	1855	1855	1855	1855	0
500	20240115	101700	3163489	1855	1855	1855	1855	0
501	20240115	101600	3163489	1855	1855	1855	1855	0
502	20240115	101500	3163489	1855	1855	1855	1855	1
503	20240115	101400	3161634	1855	1855	1855	1855	1
504	20240115	101300	3159779	1854	1854	1854	1854	0
505	20240115	101200	3159779	1854	1854	1854	1854	0
506	20240115	101100	3159779	1854	1854	1854	1854	0
507	20240115	101000	3159779	1854	1854	1854	1854	0
508	20240115	100900	3159779	1854	1854	1854	1854	0
509	20240115	100800	3159779	1854	1854	1854	1854	0
510	20240115	100700	3159779	1854	1854	1854	1854	1
511	20240115	100600	3157925	1854	1854	1854	1854	1
512	20240115	100500	3156071	1854	1854	1854	1854	1
513	20240115	100400	3154217	1855	1855	1855	1855	30
514	20240115	100300	3098567	1855	1855	1855	1855	0
515	20240115	100200	3098567	1855	1855	1855	1855	0
516	20240115	100100	3098567	1855	1855	1855	1855	0
517	20240115	100000	3098567	1855	1855	1855	1855	0
518	20240115	095900	3098567	1855	1855	1855	1855	0
519	20240115	095800	3098567	1855	1855	1855	1855	0
520	20240115	095700	3098567	1855	1855	1855	1855	0
521	20240115	095600	3098567	1855	1855	1855	1855	3
522	20240115	095500	3093002	1855	1855	1855	1855	0
523	20240115	095400	3093002	1855	1855	1855	1855	0
524	20240115	095300	3093002	1855	1855	1855	1855	0
525	20240115	095200	3093002	1855	1855	1855	1855	0
526	20240115	095100	3093002	1855	1855	1855	1855	1
527	20240115	095000	3091147	1855	1855	1855	1855	0
528	20240115	094900	3091147	1855	1855	1855	1855	0
529	20240115	094800	3091147	1855	1855	1855	1855	0
530	20240115	094700	3091147	1855	1855	1855	1855	0
531	20240115	094600	3091147	1855	1855	1855	1855	0
532	20240115	094500	3091147	1855	1855	1855	1855	0
533	20240115	094400	3091147	1855	1855	1855	1855	0
534	20240115	094300	3091147	1855	1855	1855	1855	0
535	20240115	094200	3091147	1855	1854	1855	1854	52
536	20240115	094100	2994737	1854	1854	1854	1854	0
537	20240115	094000	2994737	1854	1854	1854	1854	0
538	20240115	093900	2994737	1854	1854	1854	1854	0
539	20240115	093800	2994737	1854	1854	1854	1854	8
540	20240115	093700	2979905	1854	1854	1854	1854	2
541	20240115	093600	2976197	1854	1854	1854	1854	0
542	20240115	093500	2976197	1854	1854	1854	1854	0
543	20240115	093400	2976197	1854	1854	1854	1854	0
544	20240115	093300	2976197	1854	1854	1854	1854	0
545	20240115	093200	2976197	1854	1854	1854	1854	10
546	20240115	093100	2957657	1854	1854	1854	1854	0
547	20240115	093000	2957657	1854	1854	1854	1854	0
548	20240115	092900	2957657	1854	1854	1854	1854	0
549	20240115	092800	2957657	1854	1854	1854	1854	0
550	20240115	092700	2957657	1854	1854	1854	1854	17
551	20240115	092600	2926139	1853	1851	1853	1851	326
552	20240115	092500	2322533	1851	1851	1851	1851	0
553	20240115	092400	2322533	1851	1851	1851	1851	0
554	20240115	092300	2322533	1851	1851	1851	1851	1
555	20240115	092200	2320682	1851	1851	1851	1851	0
556	20240115	092100	2320682	1851	1851	1851	1851	0
557	20240115	092000	2320682	1851	1853	1853	1851	11
558	20240115	091900	2300301	1855	1855	1855	1855	0
559	20240115	091800	2300301	1855	1855	1855	1855	0
560	20240115	091700	2300301	1855	1855	1855	1855	0
561	20240115	091600	2300301	1855	1855	1855	1855	0
562	20240115	091500	2300301	1855	1855	1855	1855	0
563	20240115	091400	2300301	1855	1855	1855	1855	0
564	20240115	091300	2300301	1855	1855	1855	1855	0
565	20240115	091200	2300301	1855	1855	1855	1855	0
566	20240115	091100	2300301	1855	1855	1855	1855	0
567	20240115	091000	2300301	1855	1855	1855	1855	0
568	20240115	090900	2300301	1855	1855	1855	1855	0
569	20240115	090800	2300301	1855	1855	1855	1855	0
570	20240115	090700	2300301	1855	1852	1855	1848	852
571	20240115	090600	722165	1853	1855	1855	1853	37
572	20240115	090500	653540	1855	1855	1855	1855	2
573	20240115	090400	649830	1850	1850	1850	1850	0
574	20240115	090300	649830	1850	1850	1850	1850	0
575	20240115	090200	649830	1850	1850	1850	1850	0
576	20240115	090100	649830	1850	1850	1850	1850	0
577	20240115	090000	649830	1850	1850	1850	1850	331