KissMeData/001810/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183500	42907849	1871	1871	1871	1871	312
3	20240116	183400	42907849	1871	1871	1871	1871	0
4	20240116	183300	42907849	1871	1871	1871	1871	0
5	20240116	183200	42907849	1871	1871	1871	1871	0
6	20240116	183100	42907849	1871	1871	1871	1871	0
7	20240116	183000	42907849	1871	1871	1871	1871	0
8	20240116	182900	42907849	1871	1871	1871	1871	0
9	20240116	182800	42907849	1871	1871	1871	1871	0
10	20240116	182700	42907849	1871	1871	1871	1871	0
11	20240116	182600	42907849	1871	1871	1871	1871	0
12	20240116	182500	42907849	1871	1871	1871	1871	0
13	20240116	182400	42907849	1871	1871	1871	1871	0
14	20240116	182300	42907849	1871	1871	1871	1871	0
15	20240116	182200	42907849	1871	1871	1871	1871	0
16	20240116	182100	42907849	1871	1871	1871	1871	0
17	20240116	182000	42907849	1871	1871	1871	1871	0
18	20240116	181900	42907849	1871	1871	1871	1871	0
19	20240116	181800	42907849	1871	1871	1871	1871	0
20	20240116	181700	42907849	1871	1871	1871	1871	0
21	20240116	181600	42907849	1871	1871	1871	1871	0
22	20240116	181500	42907849	1871	1871	1871	1871	0
23	20240116	181400	42907849	1871	1871	1871	1871	0
24	20240116	181300	42907849	1871	1871	1871	1871	0
25	20240116	181200	42907849	1871	1871	1871	1871	0
26	20240116	181100	42907849	1871	1871	1871	1871	0
27	20240116	181000	42907849	1871	1871	1871	1871	0
28	20240116	180900	42907849	1871	1871	1871	1871	0
29	20240116	180800	42907849	1871	1871	1871	1871	0
30	20240116	180700	42907849	1871	1871	1871	1871	0
31	20240116	180600	42907849	1871	1871	1871	1871	0
32	20240116	180500	42907849	1871	1871	1871	1871	312
33	20240116	180400	42907849	1871	1871	1871	1871	0
34	20240116	180300	42907849	1871	1871	1871	1871	0
35	20240116	180200	42907849	1871	1871	1871	1871	0
36	20240116	180100	42907849	1871	1871	1871	1871	0
37	20240116	180000	42907849	1871	1871	1871	1871	0
38	20240116	175900	42907849	1871	1871	1871	1871	0
39	20240116	175800	42907849	1871	1871	1871	1871	0
40	20240116	175700	42907849	1871	1871	1871	1871	0
41	20240116	175600	42907849	1871	1871	1871	1871	0
42	20240116	175500	42907849	1871	1871	1871	1871	0
43	20240116	175400	42907849	1871	1871	1871	1871	0
44	20240116	175300	42907849	1871	1871	1871	1871	0
45	20240116	175200	42907849	1871	1871	1871	1871	0
46	20240116	175100	42907849	1871	1871	1871	1871	0
47	20240116	175000	42907849	1871	1871	1871	1871	0
48	20240116	174900	42907849	1871	1871	1871	1871	0
49	20240116	174800	42907849	1871	1871	1871	1871	0
50	20240116	174700	42907849	1871	1871	1871	1871	0
51	20240116	174600	42907849	1871	1871	1871	1871	0
52	20240116	174500	42907849	1871	1871	1871	1871	0
53	20240116	174400	42907849	1871	1871	1871	1871	0
54	20240116	174300	42907849	1871	1871	1871	1871	0
55	20240116	174200	42907849	1871	1871	1871	1871	0
56	20240116	174100	42907849	1871	1871	1871	1871	0
57	20240116	174000	42907849	1871	1871	1871	1871	0
58	20240116	173900	42907849	1871	1871	1871	1871	0
59	20240116	173800	42907849	1871	1871	1871	1871	0
60	20240116	173700	42907849	1871	1871	1871	1871	0
61	20240116	173600	42907849	1871	1871	1871	1871	0
62	20240116	173500	42907849	1871	1871	1871	1871	312
63	20240116	173400	42907849	1871	1871	1871	1871	0
64	20240116	173300	42907849	1871	1871	1871	1871	0
65	20240116	173200	42907849	1871	1871	1871	1871	0
66	20240116	173100	42907849	1871	1871	1871	1871	0
67	20240116	173000	42907849	1871	1871	1871	1871	0
68	20240116	172900	42907849	1871	1871	1871	1871	0
69	20240116	172800	42907849	1871	1871	1871	1871	0
70	20240116	172700	42907849	1871	1871	1871	1871	0
71	20240116	172600	42907849	1871	1871	1871	1871	0
72	20240116	172500	42907849	1871	1871	1871	1871	0
73	20240116	172400	42907849	1871	1871	1871	1871	0
74	20240116	172300	42907849	1871	1871	1871	1871	0
75	20240116	172200	42907849	1871	1871	1871	1871	0
76	20240116	172100	42907849	1871	1871	1871	1871	0
77	20240116	172000	42907849	1871	1871	1871	1871	0
78	20240116	171900	42907849	1871	1871	1871	1871	0
79	20240116	171800	42907849	1871	1871	1871	1871	0
80	20240116	171700	42907849	1871	1871	1871	1871	0
81	20240116	171600	42907849	1871	1871	1871	1871	0
82	20240116	171500	42907849	1871	1871	1871	1871	0
83	20240116	171400	42907849	1871	1871	1871	1871	0
84	20240116	171300	42907849	1871	1871	1871	1871	0
85	20240116	171200	42907849	1871	1871	1871	1871	0
86	20240116	171100	42907849	1871	1871	1871	1871	0
87	20240116	171000	42907849	1871	1871	1871	1871	0
88	20240116	170900	42907849	1871	1871	1871	1871	0
89	20240116	170800	42907849	1871	1871	1871	1871	0
90	20240116	170700	42907849	1871	1871	1871	1871	0
91	20240116	170600	42907849	1871	1871	1871	1871	0
92	20240116	170500	42907849	1871	1871	1871	1871	312
93	20240116	170400	42907849	1871	1871	1871	1871	0
94	20240116	170300	42907849	1871	1871	1871	1871	0
95	20240116	170200	42907849	1871	1871	1871	1871	0
96	20240116	170100	42907849	1871	1871	1871	1871	0
97	20240116	170000	42907849	1871	1871	1871	1871	0
98	20240116	165900	42907849	1871	1871	1871	1871	0
99	20240116	165800	42907849	1871	1871	1871	1871	0
100	20240116	165700	42907849	1871	1871	1871	1871	0
101	20240116	165600	42907849	1871	1871	1871	1871	0
102	20240116	165500	42907849	1871	1871	1871	1871	0
103	20240116	165400	42907849	1871	1871	1871	1871	0
104	20240116	165300	42907849	1871	1871	1871	1871	0
105	20240116	165200	42907849	1871	1871	1871	1871	0
106	20240116	165100	42907849	1871	1871	1871	1871	0
107	20240116	165000	42907849	1871	1871	1871	1871	0
108	20240116	164900	42907849	1871	1871	1871	1871	0
109	20240116	164800	42907849	1871	1871	1871	1871	0
110	20240116	164700	42907849	1871	1871	1871	1871	0
111	20240116	164600	42907849	1871	1871	1871	1871	0
112	20240116	164500	42907849	1871	1871	1871	1871	0
113	20240116	164400	42907849	1871	1871	1871	1871	0
114	20240116	164300	42907849	1871	1871	1871	1871	0
115	20240116	164200	42907849	1871	1871	1871	1871	0
116	20240116	164100	42907849	1871	1871	1871	1871	0
117	20240116	164000	42907849	1871	1871	1871	1871	0
118	20240116	163900	42907849	1871	1871	1871	1871	0
119	20240116	163800	42907849	1871	1871	1871	1871	0
120	20240116	163700	42907849	1871	1871	1871	1871	0
121	20240116	163600	42907849	1871	1871	1871	1871	0
122	20240116	163500	42907849	1871	1871	1871	1871	312
123	20240116	163400	42907849	1871	1871	1871	1871	0
124	20240116	163300	42907849	1871	1871	1871	1871	0
125	20240116	163200	42907849	1871	1871	1871	1871	0
126	20240116	163100	42907849	1871	1871	1871	1871	0
127	20240116	163000	42907849	1871	1871	1871	1871	0
128	20240116	162900	42907849	1871	1871	1871	1871	0
129	20240116	162800	42907849	1871	1871	1871	1871	0
130	20240116	162700	42907849	1871	1871	1871	1871	0
131	20240116	162600	42907849	1871	1871	1871	1871	0
132	20240116	162500	42907849	1871	1871	1871	1871	0
133	20240116	162400	42907849	1871	1871	1871	1871	0
134	20240116	162300	42907849	1871	1871	1871	1871	0
135	20240116	162200	42907849	1871	1871	1871	1871	0
136	20240116	162100	42907849	1871	1871	1871	1871	0
137	20240116	162000	42907849	1871	1871	1871	1871	0
138	20240116	161900	42907849	1871	1871	1871	1871	0
139	20240116	161800	42907849	1871	1871	1871	1871	0
140	20240116	161700	42907849	1871	1871	1871	1871	0
141	20240116	161600	42907849	1871	1871	1871	1871	0
142	20240116	161500	42907849	1871	1871	1871	1871	0
143	20240116	161400	42907849	1871	1871	1871	1871	0
144	20240116	161300	42907849	1871	1871	1871	1871	0
145	20240116	161200	42907849	1871	1871	1871	1871	0
146	20240116	161100	42907849	1871	1871	1871	1871	0
147	20240116	161000	42907849	1871	1871	1871	1871	0
148	20240116	160900	42907849	1871	1871	1871	1871	0
149	20240116	160800	42907849	1871	1871	1871	1871	0
150	20240116	160700	42907849	1871	1871	1871	1871	0
151	20240116	160600	42907849	1871	1871	1871	1871	0
152	20240116	160500	42907849	1871	1871	1871	1871	312
153	20240116	160400	42907849	1871	1871	1871	1871	0
154	20240116	160300	42907849	1871	1871	1871	1871	0
155	20240116	160200	42907849	1871	1871	1871	1871	0
156	20240116	160100	42907849	1871	1871	1871	1871	0
157	20240116	160000	42907849	1871	1871	1871	1871	0
158	20240116	155900	42907849	1871	1871	1871	1871	0
159	20240116	155800	42907849	1871	1871	1871	1871	0
160	20240116	155700	42907849	1871	1871	1871	1871	0
161	20240116	155600	42907849	1871	1871	1871	1871	0
162	20240116	155500	42907849	1871	1871	1871	1871	0
163	20240116	155400	42907849	1871	1871	1871	1871	0
164	20240116	155300	42907849	1871	1871	1871	1871	0
165	20240116	155200	42907849	1871	1871	1871	1871	0
166	20240116	155100	42907849	1871	1871	1871	1871	0
167	20240116	155000	42907849	1871	1871	1871	1871	0
168	20240116	154900	42907849	1871	1871	1871	1871	0
169	20240116	154800	42907849	1871	1871	1871	1871	0
170	20240116	154700	42907849	1871	1871	1871	1871	0
171	20240116	154600	42907849	1871	1871	1871	1871	0
172	20240116	154500	42907849	1871	1871	1871	1871	0
173	20240116	154400	42907849	1871	1871	1871	1871	0
174	20240116	154300	42907849	1871	1871	1871	1871	0
175	20240116	154200	42907849	1871	1871	1871	1871	0
176	20240116	154100	42907849	1871	1871	1871	1871	0
177	20240116	154000	42907849	1871	1871	1871	1871	0
178	20240116	153900	42907849	1871	1871	1871	1871	0
179	20240116	153800	42907849	1871	1871	1871	1871	0
180	20240116	153700	42907849	1871	1871	1871	1871	0
181	20240116	153600	42907849	1871	1871	1871	1871	0
182	20240116	153500	42907849	1871	1871	1871	1871	312
183	20240116	153400	42907849	1871	1871	1871	1871	0
184	20240116	153300	42907849	1871	1871	1871	1871	0
185	20240116	153200	42907849	1871	1871	1871	1871	0
186	20240116	153100	42907849	1871	1871	1871	1871	0
187	20240116	153000	42907849	1871	1871	1871	1871	312
188	20240116	152900	42324097	1871	1871	1871	1871	0
189	20240116	152800	42324097	1871	1871	1871	1871	0
190	20240116	152700	42324097	1871	1871	1871	1871	0
191	20240116	152600	42324097	1871	1871	1871	1871	0
192	20240116	152500	42324097	1871	1871	1871	1871	0
193	20240116	152400	42324097	1871	1871	1871	1871	0
194	20240116	152300	42324097	1871	1871	1871	1871	0
195	20240116	152200	42324097	1871	1871	1871	1871	0
196	20240116	152100	42324097	1871	1871	1871	1871	0
197	20240116	152000	42324097	1871	1871	1871	1871	0
198	20240116	151900	42324097	1871	1870	1871	1870	54
199	20240116	151800	42223115	1870	1870	1870	1870	2
200	20240116	151700	42219375	1871	1869	1871	1869	56
201	20240116	151600	42114637	1870	1869	1870	1869	68
202	20240116	151500	41987479	1870	1870	1870	1870	5
203	20240116	151400	41978129	1870	1869	1870	1851	60
204	20240116	151300	41866887	1870	1870	1870	1870	0
205	20240116	151200	41866887	1870	1870	1870	1870	0
206	20240116	151100	41866887	1870	1870	1870	1870	0
207	20240116	151000	41866887	1870	1870	1870	1870	0
208	20240116	150900	41866887	1870	1870	1870	1870	0
209	20240116	150800	41866887	1870	1870	1870	1870	0
210	20240116	150700	41866887	1870	1870	1870	1870	26
211	20240116	150600	41818267	1869	1869	1869	1869	3
212	20240116	150500	41812660	1870	1870	1870	1870	0
213	20240116	150400	41812660	1870	1870	1870	1870	0
214	20240116	150300	41812660	1870	1870	1870	1870	0
215	20240116	150200	41812660	1870	1870	1870	1870	0
216	20240116	150100	41812660	1870	1870	1870	1870	0
217	20240116	150000	41812660	1870	1870	1870	1870	0
218	20240116	145900	41812660	1870	1870	1870	1870	0
219	20240116	145800	41812660	1870	1870	1870	1870	0
220	20240116	145700	41812660	1870	1870	1870	1870	0
221	20240116	145600	41812660	1870	1870	1870	1870	0
222	20240116	145500	41812660	1870	1870	1870	1870	0
223	20240116	145400	41812660	1870	1870	1870	1870	0
224	20240116	145300	41812660	1870	1870	1870	1870	0
225	20240116	145200	41812660	1870	1870	1870	1870	0
226	20240116	145100	41812660	1870	1870	1870	1870	0
227	20240116	145000	41812660	1870	1870	1870	1870	0
228	20240116	144900	41812660	1870	1870	1870	1870	0
229	20240116	144800	41812660	1870	1870	1870	1870	0
230	20240116	144700	41812660	1870	1870	1870	1870	0
231	20240116	144600	41812660	1870	1870	1870	1870	0
232	20240116	144500	41812660	1870	1870	1870	1870	0
233	20240116	144400	41812660	1870	1870	1870	1870	0
234	20240116	144300	41812660	1870	1870	1870	1870	0
235	20240116	144200	41812660	1870	1870	1870	1870	0
236	20240116	144100	41812660	1870	1870	1870	1870	0
237	20240116	144000	41812660	1870	1870	1870	1870	0
238	20240116	143900	41812660	1870	1870	1870	1870	0
239	20240116	143800	41812660	1870	1870	1870	1870	0
240	20240116	143700	41812660	1870	1870	1870	1870	0
241	20240116	143600	41812660	1870	1870	1870	1870	0
242	20240116	143500	41812660	1870	1870	1870	1870	0
243	20240116	143400	41812660	1870	1870	1870	1870	0
244	20240116	143300	41812660	1870	1870	1870	1870	1
245	20240116	143200	41810790	1870	1870	1870	1870	0
246	20240116	143100	41810790	1870	1870	1870	1870	0
247	20240116	143000	41810790	1870	1870	1870	1870	0
248	20240116	142900	41810790	1870	1870	1870	1870	0
249	20240116	142800	41810790	1870	1870	1870	1870	0
250	20240116	142700	41810790	1870	1870	1870	1870	0
251	20240116	142600	41810790	1870	1870	1870	1870	0
252	20240116	142500	41810790	1870	1870	1870	1870	0
253	20240116	142400	41810790	1870	1870	1870	1870	0
254	20240116	142300	41810790	1870	1870	1870	1870	0
255	20240116	142200	41810790	1870	1870	1870	1870	0
256	20240116	142100	41810790	1870	1870	1870	1870	0
257	20240116	142000	41810790	1870	1870	1870	1870	0
258	20240116	141900	41810790	1870	1870	1870	1870	0
259	20240116	141800	41810790	1870	1870	1870	1870	0
260	20240116	141700	41810790	1870	1868	1870	1868	6
261	20240116	141600	41799574	1868	1866	1868	1851	279
262	20240116	141500	41280280	1867	1866	1867	1866	10
263	20240116	141400	41261613	1868	1868	1868	1868	0
264	20240116	141300	41261613	1868	1868	1868	1868	0
265	20240116	141200	41261613	1868	1868	1868	1868	0
266	20240116	141100	41261613	1868	1868	1868	1868	0
267	20240116	141000	41261613	1868	1868	1868	1868	0
268	20240116	140900	41261613	1868	1868	1868	1868	0
269	20240116	140800	41261613	1868	1868	1868	1868	0
270	20240116	140700	41261613	1868	1868	1868	1868	0
271	20240116	140600	41261613	1868	1868	1868	1868	0
272	20240116	140500	41261613	1868	1868	1868	1868	0
273	20240116	140400	41261613	1868	1868	1868	1868	0
274	20240116	140300	41261613	1868	1868	1868	1868	0
275	20240116	140200	41261613	1868	1868	1868	1868	0
276	20240116	140100	41261613	1868	1868	1868	1868	0
277	20240116	140000	41261613	1868	1868	1868	1868	0
278	20240116	135900	41261613	1868	1868	1868	1868	0
279	20240116	135800	41261613	1868	1868	1868	1868	0
280	20240116	135700	41261613	1868	1868	1868	1868	0
281	20240116	135600	41261613	1868	1837	1868	1835	299
282	20240116	135500	40711181	1845	1845	1845	1845	0
283	20240116	135400	40711181	1845	1845	1845	1845	0
284	20240116	135300	40711181	1845	1845	1845	1845	0
285	20240116	135200	40711181	1845	1845	1845	1845	1
286	20240116	135100	40709336	1845	1845	1845	1845	0
287	20240116	135000	40709336	1845	1845	1845	1845	0
288	20240116	134900	40709336	1845	1845	1845	1845	0
289	20240116	134800	40709336	1845	1845	1845	1845	0
290	20240116	134700	40709336	1845	1845	1845	1845	0
291	20240116	134600	40709336	1845	1845	1845	1845	0
292	20240116	134500	40709336	1845	1845	1845	1845	0
293	20240116	134400	40709336	1845	1845	1845	1845	0
294	20240116	134300	40709336	1845	1845	1845	1845	0
295	20240116	134200	40709336	1845	1845	1845	1845	0
296	20240116	134100	40709336	1845	1845	1845	1845	0
297	20240116	134000	40709336	1845	1845	1845	1845	0
298	20240116	133900	40709336	1845	1845	1845	1845	0
299	20240116	133800	40709336	1845	1845	1845	1845	0
300	20240116	133700	40709336	1845	1845	1845	1845	0
301	20240116	133600	40709336	1845	1845	1845	1845	0
302	20240116	133500	40709336	1845	1845	1845	1845	0
303	20240116	133400	40709336	1845	1845	1845	1845	0
304	20240116	133300	40709336	1845	1845	1845	1845	0
305	20240116	133200	40709336	1845	1845	1845	1845	0
306	20240116	133100	40709336	1845	1845	1845	1845	0
307	20240116	133000	40709336	1845	1845	1845	1845	0
308	20240116	132900	40709336	1845	1845	1845	1845	0
309	20240116	132800	40709336	1845	1845	1845	1845	0
310	20240116	132700	40709336	1845	1845	1845	1845	0
311	20240116	132600	40709336	1845	1845	1845	1845	0
312	20240116	132500	40709336	1845	1845	1845	1845	0
313	20240116	132400	40709336	1845	1845	1845	1845	0
314	20240116	132300	40709336	1845	1845	1845	1845	0
315	20240116	132200	40709336	1845	1845	1845	1845	0
316	20240116	132100	40709336	1845	1845	1845	1845	0
317	20240116	132000	40709336	1845	1845	1845	1845	0
318	20240116	131900	40709336	1845	1845	1845	1845	0
319	20240116	131800	40709336	1845	1844	1845	1844	54
320	20240116	131700	40609716	1844	1844	1844	1844	0
321	20240116	131600	40609716	1844	1844	1844	1844	0
322	20240116	131500	40609716	1844	1844	1844	1844	0
323	20240116	131400	40609716	1844	1844	1844	1844	0
324	20240116	131300	40609716	1844	1844	1844	1844	18
325	20240116	131200	40576524	1845	1845	1845	1845	0
326	20240116	131100	40576524	1845	1845	1845	1845	0
327	20240116	131000	40576524	1845	1845	1845	1845	0
328	20240116	130900	40576524	1845	1844	1845	1844	54
329	20240116	130800	40476909	1835	1835	1835	1835	0
330	20240116	130700	40476909	1835	1835	1835	1835	0
331	20240116	130600	40476909	1835	1835	1835	1835	0
332	20240116	130500	40476909	1835	1835	1835	1835	0
333	20240116	130400	40476909	1835	1835	1835	1835	0
334	20240116	130300	40476909	1835	1835	1835	1835	0
335	20240116	130200	40476909	1835	1842	1842	1835	79
336	20240116	130100	40331914	1842	1842	1842	1842	1
337	20240116	130000	40330072	1837	1837	1837	1837	0
338	20240116	125900	40330072	1837	1837	1837	1837	10
339	20240116	125800	40311702	1834	1834	1834	1834	0
340	20240116	125700	40311702	1834	1839	1839	1834	302
341	20240116	125600	39757633	1853	1853	1853	1853	0
342	20240116	125500	39757633	1853	1853	1853	1853	0
343	20240116	125400	39757633	1853	1853	1853	1853	0
344	20240116	125300	39757633	1853	1853	1853	1853	0
345	20240116	125200	39757633	1853	1853	1853	1853	0
346	20240116	125100	39757633	1853	1853	1853	1853	1
347	20240116	125000	39755780	1850	1850	1850	1850	1
348	20240116	124900	39753930	1831	1831	1831	1831	0
349	20240116	124800	39753930	1831	1853	1853	1831	1958
350	20240116	124700	36141647	1853	1867	1867	1853	103
351	20240116	124600	35950511	1867	1867	1867	1867	60
352	20240116	124500	35838491	1872	1872	1872	1872	0
353	20240116	124400	35838491	1872	1872	1872	1872	0
354	20240116	124300	35838491	1872	1872	1872	1872	0
355	20240116	124200	35838491	1872	1872	1872	1872	0
356	20240116	124100	35838491	1872	1872	1872	1872	0
357	20240116	124000	35838491	1872	1872	1872	1872	0
358	20240116	123900	35838491	1872	1872	1872	1872	0
359	20240116	123800	35838491	1872	1872	1872	1872	0
360	20240116	123700	35838491	1872	1872	1872	1872	0
361	20240116	123600	35838491	1872	1872	1872	1872	0
362	20240116	123500	35838491	1872	1872	1872	1872	0
363	20240116	123400	35838491	1872	1872	1872	1872	0
364	20240116	123300	35838491	1872	1872	1872	1872	0
365	20240116	123200	35838491	1872	1872	1872	1872	0
366	20240116	123100	35838491	1872	1872	1872	1872	0
367	20240116	123000	35838491	1872	1872	1872	1872	120
368	20240116	122900	35613851	1872	1872	1872	1872	50
369	20240116	122800	35520251	1872	1872	1872	1872	0
370	20240116	122700	35520251	1872	1872	1872	1872	0
371	20240116	122600	35520251	1872	1872	1872	1872	0
372	20240116	122500	35520251	1872	1872	1872	1872	0
373	20240116	122400	35520251	1872	1872	1872	1872	0
374	20240116	122300	35520251	1872	1872	1872	1872	0
375	20240116	122200	35520251	1872	1872	1872	1872	0
376	20240116	122100	35520251	1872	1872	1872	1872	0
377	20240116	122000	35520251	1872	1872	1872	1872	0
378	20240116	121900	35520251	1872	1872	1872	1872	0
379	20240116	121800	35520251	1872	1872	1872	1872	0
380	20240116	121700	35520251	1872	1872	1872	1872	0
381	20240116	121600	35520251	1872	1872	1872	1872	0
382	20240116	121500	35520251	1872	1872	1872	1872	0
383	20240116	121400	35520251	1872	1872	1872	1872	0
384	20240116	121300	35520251	1872	1872	1872	1872	0
385	20240116	121200	35520251	1872	1872	1872	1872	0
386	20240116	121100	35520251	1872	1872	1872	1872	0
387	20240116	121000	35520251	1872	1872	1872	1872	0
388	20240116	120900	35520251	1872	1872	1872	1872	0
389	20240116	120800	35520251	1872	1872	1872	1872	0
390	20240116	120700	35520251	1872	1872	1872	1872	0
391	20240116	120600	35520251	1872	1872	1872	1872	0
392	20240116	120500	35520251	1872	1872	1872	1872	0
393	20240116	120400	35520251	1872	1872	1872	1872	1
394	20240116	120300	35518379	1867	1867	1867	1867	0
395	20240116	120200	35518379	1867	1867	1867	1867	0
396	20240116	120100	35518379	1867	1867	1867	1867	0
397	20240116	120000	35518379	1867	1867	1867	1867	10
398	20240116	115900	35499709	1873	1873	1873	1873	0
399	20240116	115800	35499709	1873	1873	1873	1873	0
400	20240116	115700	35499709	1873	1873	1873	1873	0
401	20240116	115600	35499709	1873	1873	1873	1873	0
402	20240116	115500	35499709	1873	1873	1873	1873	0
403	20240116	115400	35499709	1873	1873	1873	1873	1
404	20240116	115300	35497836	1867	1870	1870	1867	500
405	20240116	115200	34563692	1870	1870	1870	1870	0
406	20240116	115100	34563692	1870	1870	1870	1870	0
407	20240116	115000	34563692	1870	1870	1870	1870	0
408	20240116	114900	34563692	1870	1870	1870	1870	0
409	20240116	114800	34563692	1870	1870	1870	1870	0
410	20240116	114700	34563692	1870	1870	1870	1870	0
411	20240116	114600	34563692	1870	1873	1873	1870	54
412	20240116	114500	34462663	1873	1873	1873	1873	0
413	20240116	114400	34462663	1873	1872	1873	1872	2
414	20240116	114300	34458918	1872	1872	1872	1872	0
415	20240116	114200	34458918	1872	1872	1872	1872	2
416	20240116	114100	34455174	1873	1873	1873	1873	34
417	20240116	114000	34391492	1873	1873	1873	1873	1
418	20240116	113900	34389619	1873	1873	1873	1873	1
419	20240116	113800	34387746	1873	1873	1873	1873	1
420	20240116	113700	34385873	1873	1871	1873	1871	7005
421	20240116	113600	21279511	1857	1857	1857	1857	0
422	20240116	113500	21279511	1857	1857	1857	1857	4
423	20240116	113400	21272083	1857	1857	1857	1857	1
424	20240116	113300	21270226	1874	1874	1874	1874	0
425	20240116	113200	21270226	1874	1874	1874	1874	0
426	20240116	113100	21270226	1874	1856	1874	1855	219
427	20240116	113000	20861943	1872	1872	1872	1872	1
428	20240116	112900	20860071	1872	1872	1872	1872	1
429	20240116	112800	20858199	1872	1871	1872	1855	808
430	20240116	112700	19353130	1855	1871	1871	1855	51
431	20240116	112600	19258492	1871	1870	1871	1870	6
432	20240116	112500	19247268	1869	1869	1869	1869	0
433	20240116	112400	19247268	1869	1869	1869	1869	1
434	20240116	112300	19245399	1873	1873	1873	1873	0
435	20240116	112200	19245399	1873	1873	1873	1873	0
436	20240116	112100	19245399	1873	1873	1873	1873	0
437	20240116	112000	19245399	1873	1873	1873	1873	0
438	20240116	111900	19245399	1873	1873	1873	1873	0
439	20240116	111800	19245399	1873	1873	1873	1873	0
440	20240116	111700	19245399	1873	1873	1873	1873	0
441	20240116	111600	19245399	1873	1873	1873	1873	0
442	20240116	111500	19245399	1873	1873	1873	1873	0
443	20240116	111400	19245399	1873	1873	1873	1873	0
444	20240116	111300	19245399	1873	1873	1873	1873	0
445	20240116	111200	19245399	1873	1873	1873	1873	0
446	20240116	111100	19245399	1873	1873	1873	1873	0
447	20240116	111000	19245399	1873	1873	1873	1873	0
448	20240116	110900	19245399	1873	1873	1873	1873	0
449	20240116	110800	19245399	1873	1873	1873	1873	847
450	20240116	110700	17658968	1873	1873	1873	1873	0
451	20240116	110600	17658968	1873	1873	1873	1873	0
452	20240116	110500	17658968	1873	1873	1873	1873	0
453	20240116	110400	17658968	1873	1873	1873	1873	0
454	20240116	110300	17658968	1873	1873	1873	1873	41
455	20240116	110200	17582175	1873	1873	1873	1873	0
456	20240116	110100	17582175	1873	1873	1873	1873	0
457	20240116	110000	17582175	1873	1873	1873	1873	1
458	20240116	105900	17580302	1855	1855	1855	1855	0
459	20240116	105800	17580302	1855	1855	1855	1855	0
460	20240116	105700	17580302	1855	1855	1855	1855	0
461	20240116	105600	17580302	1855	1855	1855	1855	0
462	20240116	105500	17580302	1855	1872	1872	1855	300
463	20240116	105400	17023258	1872	1872	1872	1872	0
464	20240116	105300	17023258	1872	1872	1872	1872	0
465	20240116	105200	17023258	1872	1872	1872	1872	0
466	20240116	105100	17023258	1872	1872	1872	1872	0
467	20240116	105000	17023258	1872	1872	1872	1872	331
468	20240116	104900	16403626	1873	1872	1873	1872	5
469	20240116	104800	16394264	1872	1871	1872	1871	634
470	20240116	104700	15207419	1872	1872	1872	1872	0
471	20240116	104600	15207419	1872	1872	1872	1872	0
472	20240116	104500	15207419	1872	1872	1872	1872	0
473	20240116	104400	15207419	1872	1871	1872	1871	500
474	20240116	104300	14271868	1872	1872	1872	1872	0
475	20240116	104200	14271868	1872	1872	1872	1872	0
476	20240116	104100	14271868	1872	1872	1872	1872	0
477	20240116	104000	14271868	1872	1872	1872	1872	0
478	20240116	103900	14271868	1872	1872	1872	1872	0
479	20240116	103800	14271868	1872	1872	1872	1872	0
480	20240116	103700	14271868	1872	1872	1872	1872	0
481	20240116	103600	14271868	1872	1872	1872	1872	0
482	20240116	103500	14271868	1872	1872	1872	1872	0
483	20240116	103400	14271868	1872	1872	1872	1872	0
484	20240116	103300	14271868	1872	1872	1872	1872	0
485	20240116	103200	14271868	1872	1872	1872	1872	0
486	20240116	103100	14271868	1872	1872	1872	1872	0
487	20240116	103000	14271868	1872	1872	1872	1872	0
488	20240116	102900	14271868	1872	1872	1872	1872	0
489	20240116	102800	14271868	1872	1872	1872	1872	0
490	20240116	102700	14271868	1872	1872	1872	1872	0
491	20240116	102600	14271868	1872	1872	1872	1872	0
492	20240116	102500	14271868	1872	1872	1872	1872	0
493	20240116	102400	14271868	1872	1872	1872	1872	0
494	20240116	102300	14271868	1872	1872	1872	1872	0
495	20240116	102200	14271868	1872	1872	1872	1872	2
496	20240116	102100	14268124	1872	1872	1872	1872	0
497	20240116	102000	14268124	1872	1865	1872	1865	36
498	20240116	101900	14200884	1865	1865	1865	1865	1
499	20240116	101800	14199019	1849	1849	1849	1849	0
500	20240116	101700	14199019	1849	1849	1849	1849	0
501	20240116	101600	14199019	1849	1849	1849	1849	0
502	20240116	101500	14199019	1849	1849	1849	1849	0
503	20240116	101400	14199019	1849	1849	1849	1849	0
504	20240116	101300	14199019	1849	1849	1849	1849	0
505	20240116	101200	14199019	1849	1854	1854	1848	503
506	20240116	101100	13269079	1873	1873	1873	1873	2
507	20240116	101000	13265333	1873	1873	1873	1873	1
508	20240116	100900	13263460	1873	1873	1873	1873	100
509	20240116	100800	13076160	1874	1874	1874	1874	5
510	20240116	100700	13066790	1874	1874	1874	1874	0
511	20240116	100600	13066790	1874	1874	1874	1874	7
512	20240116	100500	13053672	1874	1874	1874	1874	16
513	20240116	100400	13023688	1874	1874	1874	1874	0
514	20240116	100300	13023688	1874	1874	1874	1874	0
515	20240116	100200	13023688	1874	1874	1874	1874	0
516	20240116	100100	13023688	1874	1874	1874	1874	0
517	20240116	100000	13023688	1874	1874	1874	1874	0
518	20240116	095900	13023688	1874	1874	1874	1874	0
519	20240116	095800	13023688	1874	1868	1874	1848	530
520	20240116	095700	12038322	1850	1850	1850	1850	0
521	20240116	095600	12038322	1850	1850	1850	1850	0
522	20240116	095500	12038322	1850	1851	1851	1850	1005
523	20240116	095400	10178975	1851	1851	1851	1851	0
524	20240116	095300	10178975	1851	1861	1861	1851	600
525	20240116	095200	9067996	1874	1874	1874	1874	3
526	20240116	095100	9062374	1874	1874	1874	1874	3
527	20240116	095000	9056752	1874	1874	1874	1874	4
528	20240116	094900	9049256	1860	1860	1860	1860	0
529	20240116	094800	9049256	1860	1860	1860	1860	0
530	20240116	094700	9049256	1860	1860	1860	1860	0
531	20240116	094600	9049256	1860	1860	1860	1860	0
532	20240116	094500	9049256	1860	1860	1860	1860	915
533	20240116	094400	7347356	1874	1874	1874	1874	0
534	20240116	094300	7347356	1874	1873	1874	1873	33
535	20240116	094200	7285537	1860	1873	1873	1860	53
536	20240116	094100	7186918	1873	1873	1873	1873	2
537	20240116	094000	7183172	1873	1873	1873	1873	0
538	20240116	093900	7183172	1873	1873	1873	1873	0
539	20240116	093800	7183172	1873	1873	1873	1873	1
540	20240116	093700	7181299	1860	1860	1860	1860	0
541	20240116	093600	7181299	1860	1860	1860	1860	0
542	20240116	093500	7181299	1860	1860	1860	1860	0
543	20240116	093400	7181299	1860	1860	1860	1860	0
544	20240116	093300	7181299	1860	1860	1860	1860	0
545	20240116	093200	7181299	1860	1860	1860	1860	0
546	20240116	093100	7181299	1860	1860	1860	1860	0
547	20240116	093000	7181299	1860	1860	1860	1860	153
548	20240116	092900	6896719	1873	1873	1873	1873	0
549	20240116	092800	6896719	1873	1873	1873	1873	0
550	20240116	092700	6896719	1873	1873	1873	1873	0
551	20240116	092600	6896719	1873	1873	1873	1873	0
552	20240116	092500	6896719	1873	1873	1873	1873	0
553	20240116	092400	6896719	1873	1873	1873	1873	0
554	20240116	092300	6896719	1873	1873	1873	1873	17
555	20240116	092200	6864878	1873	1873	1873	1873	1004
556	20240116	092100	4984386	1871	1871	1871	1871	0
557	20240116	092000	4984386	1871	1871	1871	1871	0
558	20240116	091900	4984386	1871	1871	1871	1871	0
559	20240116	091800	4984386	1871	1871	1871	1871	0
560	20240116	091700	4984386	1871	1871	1871	1871	1
561	20240116	091600	4982515	1871	1871	1871	1871	4
562	20240116	091500	4975031	1871	1869	1871	1860	811
563	20240116	091400	3462778	1860	1860	1860	1860	0
564	20240116	091300	3462778	1860	1860	1860	1860	0
565	20240116	091200	3462778	1860	1860	1860	1860	3
566	20240116	091100	3457198	1860	1860	1860	1860	501
567	20240116	091000	2525338	1868	1868	1868	1868	0
568	20240116	090900	2525338	1868	1868	1868	1868	0
569	20240116	090800	2525338	1868	1868	1868	1868	0
570	20240116	090700	2525338	1868	1868	1868	1868	0
571	20240116	090600	2525338	1868	1855	1868	1848	738
572	20240116	090500	1158696	1848	1848	1848	1848	0
573	20240116	090400	1158696	1848	1848	1848	1848	0
574	20240116	090300	1158696	1848	1848	1848	1848	0
575	20240116	090200	1158696	1848	1848	1848	1848	0
576	20240116	090100	1158696	1848	1848	1848	1848	0
577	20240116	090000	1158696	1848	1848	1848	1848	627