KissMeData/036000/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191900	16323897	1862	1862	1862	1862	602
3	20240111	191800	16323897	1862	1862	1862	1862	0
4	20240111	191700	16323897	1862	1862	1862	1862	0
5	20240111	191600	16323897	1862	1862	1862	1862	0
6	20240111	191500	16323897	1862	1862	1862	1862	0
7	20240111	191400	16323897	1862	1862	1862	1862	0
8	20240111	191300	16323897	1862	1862	1862	1862	0
9	20240111	191200	16323897	1862	1862	1862	1862	0
10	20240111	191100	16323897	1862	1862	1862	1862	0
11	20240111	191000	16323897	1862	1862	1862	1862	0
12	20240111	190900	16323897	1862	1862	1862	1862	0
13	20240111	190800	16323897	1862	1862	1862	1862	0
14	20240111	190700	16323897	1862	1862	1862	1862	0
15	20240111	190600	16323897	1862	1862	1862	1862	0
16	20240111	190500	16323897	1862	1862	1862	1862	0
17	20240111	190400	16323897	1862	1862	1862	1862	0
18	20240111	190300	16323897	1862	1862	1862	1862	0
19	20240111	190200	16323897	1862	1862	1862	1862	0
20	20240111	190100	16323897	1862	1862	1862	1862	0
21	20240111	190000	16323897	1862	1862	1862	1862	0
22	20240111	185900	16323897	1862	1862	1862	1862	0
23	20240111	185800	16323897	1862	1862	1862	1862	0
24	20240111	185700	16323897	1862	1862	1862	1862	0
25	20240111	185600	16323897	1862	1862	1862	1862	0
26	20240111	185500	16323897	1862	1862	1862	1862	0
27	20240111	185400	16323897	1862	1862	1862	1862	0
28	20240111	185300	16323897	1862	1862	1862	1862	0
29	20240111	185200	16323897	1862	1862	1862	1862	0
30	20240111	185100	16323897	1862	1862	1862	1862	0
31	20240111	185000	16323897	1862	1862	1862	1862	0
32	20240111	184900	16323897	1862	1862	1862	1862	602
33	20240111	184800	16323897	1862	1862	1862	1862	0
34	20240111	184700	16323897	1862	1862	1862	1862	0
35	20240111	184600	16323897	1862	1862	1862	1862	0
36	20240111	184500	16323897	1862	1862	1862	1862	0
37	20240111	184400	16323897	1862	1862	1862	1862	0
38	20240111	184300	16323897	1862	1862	1862	1862	0
39	20240111	184200	16323897	1862	1862	1862	1862	0
40	20240111	184100	16323897	1862	1862	1862	1862	0
41	20240111	184000	16323897	1862	1862	1862	1862	0
42	20240111	183900	16323897	1862	1862	1862	1862	0
43	20240111	183800	16323897	1862	1862	1862	1862	0
44	20240111	183700	16323897	1862	1862	1862	1862	0
45	20240111	183600	16323897	1862	1862	1862	1862	0
46	20240111	183500	16323897	1862	1862	1862	1862	0
47	20240111	183400	16323897	1862	1862	1862	1862	0
48	20240111	183300	16323897	1862	1862	1862	1862	0
49	20240111	183200	16323897	1862	1862	1862	1862	0
50	20240111	183100	16323897	1862	1862	1862	1862	0
51	20240111	183000	16323897	1862	1862	1862	1862	0
52	20240111	182900	16323897	1862	1862	1862	1862	0
53	20240111	182800	16323897	1862	1862	1862	1862	0
54	20240111	182700	16323897	1862	1862	1862	1862	0
55	20240111	182600	16323897	1862	1862	1862	1862	0
56	20240111	182500	16323897	1862	1862	1862	1862	0
57	20240111	182400	16323897	1862	1862	1862	1862	0
58	20240111	182300	16323897	1862	1862	1862	1862	0
59	20240111	182200	16323897	1862	1862	1862	1862	0
60	20240111	182100	16323897	1862	1862	1862	1862	0
61	20240111	182000	16323897	1862	1862	1862	1862	0
62	20240111	181900	16323897	1862	1862	1862	1862	602
63	20240111	181800	16323897	1862	1862	1862	1862	0
64	20240111	181700	16323897	1862	1862	1862	1862	0
65	20240111	181600	16323897	1862	1862	1862	1862	0
66	20240111	181500	16323897	1862	1862	1862	1862	0
67	20240111	181400	16323897	1862	1862	1862	1862	0
68	20240111	181300	16323897	1862	1862	1862	1862	0
69	20240111	181200	16323897	1862	1862	1862	1862	0
70	20240111	181100	16323897	1862	1862	1862	1862	0
71	20240111	181000	16323897	1862	1862	1862	1862	0
72	20240111	180900	16323897	1862	1862	1862	1862	0
73	20240111	180800	16323897	1862	1862	1862	1862	0
74	20240111	180700	16323897	1862	1862	1862	1862	0
75	20240111	180600	16323897	1862	1862	1862	1862	0
76	20240111	180500	16323897	1862	1862	1862	1862	0
77	20240111	180400	16323897	1862	1862	1862	1862	0
78	20240111	180300	16323897	1862	1862	1862	1862	0
79	20240111	180200	16323897	1862	1862	1862	1862	0
80	20240111	180100	16323897	1862	1862	1862	1862	0
81	20240111	180000	16323897	1862	1862	1862	1862	0
82	20240111	175900	16323897	1862	1862	1862	1862	0
83	20240111	175800	16323897	1862	1862	1862	1862	0
84	20240111	175700	16323897	1862	1862	1862	1862	0
85	20240111	175600	16323897	1862	1862	1862	1862	0
86	20240111	175500	16323897	1862	1862	1862	1862	0
87	20240111	175400	16323897	1862	1862	1862	1862	0
88	20240111	175300	16323897	1862	1862	1862	1862	0
89	20240111	175200	16323897	1862	1862	1862	1862	0
90	20240111	175100	16323897	1862	1862	1862	1862	0
91	20240111	175000	16323897	1862	1862	1862	1862	0
92	20240111	174900	16323897	1862	1862	1862	1862	602
93	20240111	174800	16323897	1862	1862	1862	1862	0
94	20240111	174700	16323897	1862	1862	1862	1862	0
95	20240111	174600	16323897	1862	1862	1862	1862	0
96	20240111	174500	16323897	1862	1862	1862	1862	0
97	20240111	174400	16323897	1862	1862	1862	1862	0
98	20240111	174300	16323897	1862	1862	1862	1862	0
99	20240111	174200	16323897	1862	1862	1862	1862	0
100	20240111	174100	16323897	1862	1862	1862	1862	0
101	20240111	174000	16323897	1862	1862	1862	1862	0
102	20240111	173900	16323897	1862	1862	1862	1862	0
103	20240111	173800	16323897	1862	1862	1862	1862	0
104	20240111	173700	16323897	1862	1862	1862	1862	0
105	20240111	173600	16323897	1862	1862	1862	1862	0
106	20240111	173500	16323897	1862	1862	1862	1862	0
107	20240111	173400	16323897	1862	1862	1862	1862	0
108	20240111	173300	16323897	1862	1862	1862	1862	0
109	20240111	173200	16323897	1862	1862	1862	1862	0
110	20240111	173100	16323897	1862	1862	1862	1862	0
111	20240111	173000	16323897	1862	1862	1862	1862	0
112	20240111	172900	16323897	1862	1862	1862	1862	0
113	20240111	172800	16323897	1862	1862	1862	1862	0
114	20240111	172700	16323897	1862	1862	1862	1862	0
115	20240111	172600	16323897	1862	1862	1862	1862	0
116	20240111	172500	16323897	1862	1862	1862	1862	0
117	20240111	172400	16323897	1862	1862	1862	1862	0
118	20240111	172300	16323897	1862	1862	1862	1862	0
119	20240111	172200	16323897	1862	1862	1862	1862	0
120	20240111	172100	16323897	1862	1862	1862	1862	0
121	20240111	172000	16323897	1862	1862	1862	1862	0
122	20240111	171900	16323897	1862	1862	1862	1862	602
123	20240111	171800	16323897	1862	1862	1862	1862	0
124	20240111	171700	16323897	1862	1862	1862	1862	0
125	20240111	171600	16323897	1862	1862	1862	1862	0
126	20240111	171500	16323897	1862	1862	1862	1862	0
127	20240111	171400	16323897	1862	1862	1862	1862	0
128	20240111	171300	16323897	1862	1862	1862	1862	0
129	20240111	171200	16323897	1862	1862	1862	1862	0
130	20240111	171100	16323897	1862	1862	1862	1862	0
131	20240111	171000	16323897	1862	1862	1862	1862	0
132	20240111	170900	16323897	1862	1862	1862	1862	0
133	20240111	170800	16323897	1862	1862	1862	1862	0
134	20240111	170700	16323897	1862	1862	1862	1862	0
135	20240111	170600	16323897	1862	1862	1862	1862	0
136	20240111	170500	16323897	1862	1862	1862	1862	0
137	20240111	170400	16323897	1862	1862	1862	1862	0
138	20240111	170300	16323897	1862	1862	1862	1862	0
139	20240111	170200	16323897	1862	1862	1862	1862	0
140	20240111	170100	16323897	1862	1862	1862	1862	0
141	20240111	170000	16323897	1862	1862	1862	1862	0
142	20240111	165900	16323897	1862	1862	1862	1862	0
143	20240111	165800	16323897	1862	1862	1862	1862	0
144	20240111	165700	16323897	1862	1862	1862	1862	0
145	20240111	165600	16323897	1862	1862	1862	1862	0
146	20240111	165500	16323897	1862	1862	1862	1862	0
147	20240111	165400	16323897	1862	1862	1862	1862	0
148	20240111	165300	16323897	1862	1862	1862	1862	0
149	20240111	165200	16323897	1862	1862	1862	1862	0
150	20240111	165100	16323897	1862	1862	1862	1862	0
151	20240111	165000	16323897	1862	1862	1862	1862	0
152	20240111	164900	16323897	1862	1862	1862	1862	602
153	20240111	164800	16323897	1862	1862	1862	1862	0
154	20240111	164700	16323897	1862	1862	1862	1862	0
155	20240111	164600	16323897	1862	1862	1862	1862	0
156	20240111	164500	16323897	1862	1862	1862	1862	0
157	20240111	164400	16323897	1862	1862	1862	1862	0
158	20240111	164300	16323897	1862	1862	1862	1862	0
159	20240111	164200	16323897	1862	1862	1862	1862	0
160	20240111	164100	16323897	1862	1862	1862	1862	0
161	20240111	164000	16323897	1862	1862	1862	1862	0
162	20240111	163900	16323897	1862	1862	1862	1862	0
163	20240111	163800	16323897	1862	1862	1862	1862	0
164	20240111	163700	16323897	1862	1862	1862	1862	0
165	20240111	163600	16323897	1862	1862	1862	1862	0
166	20240111	163500	16323897	1862	1862	1862	1862	0
167	20240111	163400	16323897	1862	1862	1862	1862	0
168	20240111	163300	16323897	1862	1862	1862	1862	0
169	20240111	163200	16323897	1862	1862	1862	1862	0
170	20240111	163100	16323897	1862	1862	1862	1862	0
171	20240111	163000	16323897	1862	1862	1862	1862	0
172	20240111	162900	16323897	1862	1862	1862	1862	0
173	20240111	162800	16323897	1862	1862	1862	1862	0
174	20240111	162700	16323897	1862	1862	1862	1862	0
175	20240111	162600	16323897	1862	1862	1862	1862	0
176	20240111	162500	16323897	1862	1862	1862	1862	0
177	20240111	162400	16323897	1862	1862	1862	1862	0
178	20240111	162300	16323897	1862	1862	1862	1862	0
179	20240111	162200	16323897	1862	1862	1862	1862	0
180	20240111	162100	16323897	1862	1862	1862	1862	0
181	20240111	162000	16323897	1862	1862	1862	1862	0
182	20240111	161900	16323897	1862	1862	1862	1862	602
183	20240111	161800	16323897	1862	1862	1862	1862	0
184	20240111	161700	16323897	1862	1862	1862	1862	0
185	20240111	161600	16323897	1862	1862	1862	1862	0
186	20240111	161500	16323897	1862	1862	1862	1862	0
187	20240111	161400	16323897	1862	1862	1862	1862	0
188	20240111	161300	16323897	1862	1862	1862	1862	0
189	20240111	161200	16323897	1862	1862	1862	1862	0
190	20240111	161100	16323897	1862	1862	1862	1862	0
191	20240111	161000	16323897	1862	1862	1862	1862	0
192	20240111	160900	16323897	1862	1862	1862	1862	0
193	20240111	160800	16323897	1862	1862	1862	1862	0
194	20240111	160700	16323897	1862	1862	1862	1862	0
195	20240111	160600	16323897	1862	1862	1862	1862	0
196	20240111	160500	16323897	1862	1862	1862	1862	0
197	20240111	160400	16323897	1862	1862	1862	1862	0
198	20240111	160300	16323897	1862	1862	1862	1862	0
199	20240111	160200	16323897	1862	1862	1862	1862	0
200	20240111	160100	16323897	1862	1862	1862	1862	0
201	20240111	160000	16323897	1862	1862	1862	1862	0
202	20240111	155900	16323897	1862	1862	1862	1862	0
203	20240111	155800	16323897	1862	1862	1862	1862	0
204	20240111	155700	16323897	1862	1862	1862	1862	0
205	20240111	155600	16323897	1862	1862	1862	1862	0
206	20240111	155500	16323897	1862	1862	1862	1862	0
207	20240111	155400	16323897	1862	1862	1862	1862	0
208	20240111	155300	16323897	1862	1862	1862	1862	0
209	20240111	155200	16323897	1862	1862	1862	1862	0
210	20240111	155100	16323897	1862	1862	1862	1862	0
211	20240111	155000	16323897	1862	1862	1862	1862	0
212	20240111	154900	16323897	1862	1862	1862	1862	602
213	20240111	154800	16323897	1862	1862	1862	1862	0
214	20240111	154700	16323897	1862	1862	1862	1862	0
215	20240111	154600	16323897	1862	1862	1862	1862	0
216	20240111	154500	16323897	1862	1862	1862	1862	0
217	20240111	154400	16323897	1862	1862	1862	1862	0
218	20240111	154300	16323897	1862	1862	1862	1862	0
219	20240111	154200	16323897	1862	1862	1862	1862	0
220	20240111	154100	16323897	1862	1862	1862	1862	0
221	20240111	154000	16323897	1862	1862	1862	1862	0
222	20240111	153900	16323897	1862	1862	1862	1862	0
223	20240111	153800	16323897	1862	1862	1862	1862	0
224	20240111	153700	16323897	1862	1862	1862	1862	0
225	20240111	153600	16323897	1862	1862	1862	1862	0
226	20240111	153500	16323897	1862	1862	1862	1862	0
227	20240111	153400	16323897	1862	1862	1862	1862	0
228	20240111	153300	16323897	1862	1862	1862	1862	0
229	20240111	153200	16323897	1862	1862	1862	1862	0
230	20240111	153100	16323897	1862	1862	1862	1862	0
231	20240111	153000	16323897	1862	1862	1862	1862	602
232	20240111	152900	15202973	1862	1862	1862	1862	0
233	20240111	152800	15202973	1862	1862	1862	1862	0
234	20240111	152700	15202973	1862	1862	1862	1862	0
235	20240111	152600	15202973	1862	1862	1862	1862	0
236	20240111	152500	15202973	1862	1862	1862	1862	0
237	20240111	152400	15202973	1862	1862	1862	1862	0
238	20240111	152300	15202973	1862	1862	1862	1862	0
239	20240111	152200	15202973	1862	1862	1862	1862	0
240	20240111	152100	15202973	1862	1862	1862	1862	0
241	20240111	152000	15202973	1862	1862	1862	1862	0
242	20240111	151900	15202973	1862	1862	1862	1862	0
243	20240111	151800	15202973	1862	1862	1862	1862	0
244	20240111	151700	15202973	1862	1862	1862	1862	903
245	20240111	151600	13521587	1861	1861	1861	1861	0
246	20240111	151500	13521587	1861	1861	1861	1861	1
247	20240111	151400	13519726	1862	1862	1862	1862	0
248	20240111	151300	13519726	1862	1862	1862	1862	0
249	20240111	151200	13519726	1862	1862	1862	1862	0
250	20240111	151100	13519726	1862	1862	1862	1862	0
251	20240111	151000	13519726	1862	1862	1862	1862	0
252	20240111	150900	13519726	1862	1862	1862	1862	0
253	20240111	150800	13519726	1862	1862	1862	1862	8
254	20240111	150700	13504830	1861	1861	1861	1861	0
255	20240111	150600	13504830	1861	1861	1861	1861	0
256	20240111	150500	13504830	1861	1861	1861	1861	0
257	20240111	150400	13504830	1861	1861	1861	1861	0
258	20240111	150300	13504830	1861	1861	1861	1861	0
259	20240111	150200	13504830	1861	1861	1861	1861	0
260	20240111	150100	13504830	1861	1861	1861	1861	0
261	20240111	150000	13504830	1861	1861	1861	1861	0
262	20240111	145900	13504830	1861	1861	1861	1861	0
263	20240111	145800	13504830	1861	1861	1861	1861	0
264	20240111	145700	13504830	1861	1861	1861	1861	0
265	20240111	145600	13504830	1861	1861	1861	1861	0
266	20240111	145500	13504830	1861	1861	1861	1861	0
267	20240111	145400	13504830	1861	1861	1861	1861	0
268	20240111	145300	13504830	1861	1861	1861	1861	0
269	20240111	145200	13504830	1861	1861	1861	1861	0
270	20240111	145100	13504830	1861	1861	1861	1861	0
271	20240111	145000	13504830	1861	1861	1861	1861	0
272	20240111	144900	13504830	1861	1861	1861	1861	0
273	20240111	144800	13504830	1861	1861	1861	1861	0
274	20240111	144700	13504830	1861	1861	1861	1861	0
275	20240111	144600	13504830	1861	1861	1861	1861	0
276	20240111	144500	13504830	1861	1861	1861	1861	170
277	20240111	144400	13188460	1862	1862	1862	1862	0
278	20240111	144300	13188460	1862	1862	1862	1862	0
279	20240111	144200	13188460	1862	1862	1862	1862	0
280	20240111	144100	13188460	1862	1862	1862	1862	11
281	20240111	144000	13167978	1861	1861	1861	1861	0
282	20240111	143900	13167978	1861	1861	1861	1861	0
283	20240111	143800	13167978	1861	1861	1861	1861	0
284	20240111	143700	13167978	1861	1861	1861	1861	0
285	20240111	143600	13167978	1861	1861	1861	1861	0
286	20240111	143500	13167978	1861	1861	1861	1861	0
287	20240111	143400	13167978	1861	1861	1861	1861	310
288	20240111	143300	12591068	1861	1861	1861	1861	0
289	20240111	143200	12591068	1861	1861	1861	1861	0
290	20240111	143100	12591068	1861	1861	1861	1861	0
291	20240111	143000	12591068	1861	1861	1861	1861	1
292	20240111	142900	12589207	1862	1862	1862	1862	0
293	20240111	142800	12589207	1862	1862	1862	1862	0
294	20240111	142700	12589207	1862	1862	1862	1862	0
295	20240111	142600	12589207	1862	1862	1862	1862	0
296	20240111	142500	12589207	1862	1862	1862	1862	0
297	20240111	142400	12589207	1862	1862	1862	1862	0
298	20240111	142300	12589207	1862	1862	1862	1862	0
299	20240111	142200	12589207	1862	1862	1862	1862	0
300	20240111	142100	12589207	1862	1862	1862	1862	0
301	20240111	142000	12589207	1862	1862	1862	1862	0
302	20240111	141900	12589207	1862	1862	1862	1862	0
303	20240111	141800	12589207	1862	1862	1862	1862	397
304	20240111	141700	11849993	1862	1862	1862	1862	0
305	20240111	141600	11849993	1862	1862	1862	1862	0
306	20240111	141500	11849993	1862	1862	1862	1862	0
307	20240111	141400	11849993	1862	1862	1862	1862	0
308	20240111	141300	11849993	1862	1863	1863	1862	74
309	20240111	141200	11712188	1864	1864	1864	1864	43
310	20240111	141100	11632036	1864	1864	1864	1864	0
311	20240111	141000	11632036	1864	1864	1864	1864	0
312	20240111	140900	11632036	1864	1864	1864	1864	0
313	20240111	140800	11632036	1864	1864	1864	1864	0
314	20240111	140700	11632036	1864	1864	1864	1864	0
315	20240111	140600	11632036	1864	1864	1864	1864	0
316	20240111	140500	11632036	1864	1864	1864	1864	0
317	20240111	140400	11632036	1864	1864	1864	1864	0
318	20240111	140300	11632036	1864	1864	1864	1864	0
319	20240111	140200	11632036	1864	1864	1864	1864	0
320	20240111	140100	11632036	1864	1864	1864	1864	0
321	20240111	140000	11632036	1864	1864	1864	1864	0
322	20240111	135900	11632036	1864	1864	1864	1864	0
323	20240111	135800	11632036	1864	1864	1864	1864	0
324	20240111	135700	11632036	1864	1864	1864	1864	0
325	20240111	135600	11632036	1864	1864	1864	1864	112
326	20240111	135500	11423268	1863	1863	1863	1863	0
327	20240111	135400	11423268	1863	1863	1863	1863	0
328	20240111	135300	11423268	1863	1863	1863	1863	0
329	20240111	135200	11423268	1863	1863	1863	1863	0
330	20240111	135100	11423268	1863	1863	1863	1863	0
331	20240111	135000	11423268	1863	1863	1863	1863	100
332	20240111	134900	11236968	1862	1862	1862	1862	0
333	20240111	134800	11236968	1862	1862	1862	1862	546
334	20240111	134700	10220316	1862	1862	1862	1862	0
335	20240111	134600	10220316	1862	1862	1862	1862	0
336	20240111	134500	10220316	1862	1862	1862	1862	0
337	20240111	134400	10220316	1862	1862	1862	1862	0
338	20240111	134300	10220316	1862	1862	1862	1862	0
339	20240111	134200	10220316	1862	1862	1862	1862	0
340	20240111	134100	10220316	1862	1862	1862	1862	1
341	20240111	134000	10218454	1862	1862	1862	1862	0
342	20240111	133900	10218454	1862	1862	1862	1862	0
343	20240111	133800	10218454	1862	1862	1862	1862	5
344	20240111	133700	10209144	1864	1864	1864	1864	0
345	20240111	133600	10209144	1864	1864	1864	1864	0
346	20240111	133500	10209144	1864	1864	1864	1864	0
347	20240111	133400	10209144	1864	1864	1864	1864	0
348	20240111	133300	10209144	1864	1864	1864	1864	0
349	20240111	133200	10209144	1864	1864	1864	1864	0
350	20240111	133100	10209144	1864	1864	1864	1864	0
351	20240111	133000	10209144	1864	1864	1864	1864	0
352	20240111	132900	10209144	1864	1864	1864	1864	0
353	20240111	132800	10209144	1864	1864	1864	1864	0
354	20240111	132700	10209144	1864	1864	1864	1864	0
355	20240111	132600	10209144	1864	1864	1864	1864	0
356	20240111	132500	10209144	1864	1864	1864	1864	0
357	20240111	132400	10209144	1864	1864	1864	1864	0
358	20240111	132300	10209144	1864	1864	1864	1864	0
359	20240111	132200	10209144	1864	1864	1864	1864	0
360	20240111	132100	10209144	1864	1864	1864	1864	0
361	20240111	132000	10209144	1864	1864	1864	1864	0
362	20240111	131900	10209144	1864	1864	1864	1864	0
363	20240111	131800	10209144	1864	1864	1864	1864	0
364	20240111	131700	10209144	1864	1864	1864	1864	0
365	20240111	131600	10209144	1864	1864	1864	1864	0
366	20240111	131500	10209144	1864	1864	1864	1864	0
367	20240111	131400	10209144	1864	1864	1864	1864	0
368	20240111	131300	10209144	1864	1864	1864	1864	0
369	20240111	131200	10209144	1864	1864	1864	1864	0
370	20240111	131100	10209144	1864	1864	1864	1864	0
371	20240111	131000	10209144	1864	1864	1864	1864	0
372	20240111	130900	10209144	1864	1864	1864	1864	0
373	20240111	130800	10209144	1864	1864	1864	1864	0
374	20240111	130700	10209144	1864	1864	1864	1864	0
375	20240111	130600	10209144	1864	1864	1864	1864	0
376	20240111	130500	10209144	1864	1864	1864	1864	5
377	20240111	130400	10199824	1865	1865	1865	1865	0
378	20240111	130300	10199824	1865	1865	1865	1865	0
379	20240111	130200	10199824	1865	1865	1865	1865	0
380	20240111	130100	10199824	1865	1865	1865	1865	0
381	20240111	130000	10199824	1865	1865	1865	1865	0
382	20240111	125900	10199824	1865	1865	1865	1865	0
383	20240111	125800	10199824	1865	1865	1865	1865	0
384	20240111	125700	10199824	1865	1865	1865	1865	0
385	20240111	125600	10199824	1865	1865	1865	1865	0
386	20240111	125500	10199824	1865	1865	1865	1865	0
387	20240111	125400	10199824	1865	1865	1865	1865	0
388	20240111	125300	10199824	1865	1865	1865	1865	0
389	20240111	125200	10199824	1865	1865	1865	1865	0
390	20240111	125100	10199824	1865	1865	1865	1865	0
391	20240111	125000	10199824	1865	1865	1865	1865	0
392	20240111	124900	10199824	1865	1865	1865	1865	0
393	20240111	124800	10199824	1865	1865	1865	1865	0
394	20240111	124700	10199824	1865	1865	1865	1865	0
395	20240111	124600	10199824	1865	1865	1865	1865	0
396	20240111	124500	10199824	1865	1865	1865	1865	0
397	20240111	124400	10199824	1865	1865	1865	1865	0
398	20240111	124300	10199824	1865	1865	1865	1865	0
399	20240111	124200	10199824	1865	1865	1865	1865	0
400	20240111	124100	10199824	1865	1865	1865	1865	0
401	20240111	124000	10199824	1865	1865	1865	1865	0
402	20240111	123900	10199824	1865	1865	1865	1865	0
403	20240111	123800	10199824	1865	1865	1865	1865	0
404	20240111	123700	10199824	1865	1865	1865	1865	0
405	20240111	123600	10199824	1865	1865	1865	1865	10
406	20240111	123500	10181174	1865	1865	1865	1865	0
407	20240111	123400	10181174	1865	1865	1865	1865	0
408	20240111	123300	10181174	1865	1865	1865	1865	0
409	20240111	123200	10181174	1865	1865	1865	1865	10
410	20240111	123100	10162524	1865	1865	1865	1865	0
411	20240111	123000	10162524	1865	1865	1865	1865	0
412	20240111	122900	10162524	1865	1865	1865	1865	0
413	20240111	122800	10162524	1865	1865	1865	1865	0
414	20240111	122700	10162524	1865	1865	1865	1865	0
415	20240111	122600	10162524	1865	1865	1865	1865	0
416	20240111	122500	10162524	1865	1865	1865	1865	0
417	20240111	122400	10162524	1865	1865	1865	1865	0
418	20240111	122300	10162524	1865	1865	1865	1865	0
419	20240111	122200	10162524	1865	1865	1865	1865	0
420	20240111	122100	10162524	1865	1865	1865	1865	1
421	20240111	122000	10160659	1860	1860	1860	1860	0
422	20240111	121900	10160659	1860	1860	1860	1860	0
423	20240111	121800	10160659	1860	1863	1863	1860	200
424	20240111	121700	9788620	1866	1866	1866	1866	0
425	20240111	121600	9788620	1866	1866	1866	1866	0
426	20240111	121500	9788620	1866	1866	1866	1866	0
427	20240111	121400	9788620	1866	1866	1866	1866	0
428	20240111	121300	9788620	1866	1866	1866	1866	0
429	20240111	121200	9788620	1866	1866	1866	1866	0
430	20240111	121100	9788620	1866	1866	1866	1866	0
431	20240111	121000	9788620	1866	1866	1866	1866	0
432	20240111	120900	9788620	1866	1866	1866	1866	0
433	20240111	120800	9788620	1866	1866	1866	1866	0
434	20240111	120700	9788620	1866	1866	1866	1866	0
435	20240111	120600	9788620	1866	1866	1866	1866	0
436	20240111	120500	9788620	1866	1866	1866	1866	0
437	20240111	120400	9788620	1866	1866	1866	1866	0
438	20240111	120300	9788620	1866	1866	1866	1866	8
439	20240111	120200	9773692	1866	1866	1866	1866	0
440	20240111	120100	9773692	1866	1866	1866	1866	0
441	20240111	120000	9773692	1866	1866	1866	1866	0
442	20240111	115900	9773692	1866	1866	1866	1866	0
443	20240111	115800	9773692	1866	1866	1866	1866	0
444	20240111	115700	9773692	1866	1866	1866	1866	10
445	20240111	115600	9755032	1866	1866	1866	1866	0
446	20240111	115500	9755032	1866	1866	1866	1866	0
447	20240111	115400	9755032	1866	1866	1866	1866	0
448	20240111	115300	9755032	1866	1866	1866	1866	0
449	20240111	115200	9755032	1866	1866	1866	1866	0
450	20240111	115100	9755032	1866	1866	1866	1866	0
451	20240111	115000	9755032	1866	1866	1866	1866	0
452	20240111	114900	9755032	1866	1866	1866	1866	0
453	20240111	114800	9755032	1866	1866	1866	1866	0
454	20240111	114700	9755032	1866	1866	1866	1866	0
455	20240111	114600	9755032	1866	1866	1866	1866	0
456	20240111	114500	9755032	1866	1866	1866	1866	0
457	20240111	114400	9755032	1866	1866	1866	1866	0
458	20240111	114300	9755032	1866	1866	1866	1866	0
459	20240111	114200	9755032	1866	1866	1866	1866	0
460	20240111	114100	9755032	1866	1866	1866	1866	0
461	20240111	114000	9755032	1866	1866	1866	1866	0
462	20240111	113900	9755032	1866	1866	1866	1866	0
463	20240111	113800	9755032	1866	1866	1866	1866	0
464	20240111	113700	9755032	1866	1866	1866	1866	0
465	20240111	113600	9755032	1866	1866	1866	1866	0
466	20240111	113500	9755032	1866	1866	1866	1866	0
467	20240111	113400	9755032	1866	1866	1866	1866	0
468	20240111	113300	9755032	1866	1866	1866	1866	0
469	20240111	113200	9755032	1866	1866	1866	1866	0
470	20240111	113100	9755032	1866	1866	1866	1866	0
471	20240111	113000	9755032	1866	1866	1866	1866	0
472	20240111	112900	9755032	1866	1866	1866	1866	0
473	20240111	112800	9755032	1866	1866	1866	1866	0
474	20240111	112700	9755032	1866	1866	1866	1866	0
475	20240111	112600	9755032	1866	1866	1866	1866	0
476	20240111	112500	9755032	1866	1866	1866	1866	0
477	20240111	112400	9755032	1866	1866	1866	1866	4
478	20240111	112300	9747568	1866	1866	1866	1866	0
479	20240111	112200	9747568	1866	1866	1866	1866	0
480	20240111	112100	9747568	1866	1866	1866	1866	0
481	20240111	112000	9747568	1866	1866	1866	1866	0
482	20240111	111900	9747568	1866	1866	1866	1866	0
483	20240111	111800	9747568	1866	1866	1866	1866	0
484	20240111	111700	9747568	1866	1866	1866	1866	0
485	20240111	111600	9747568	1866	1866	1866	1866	0
486	20240111	111500	9747568	1866	1866	1866	1866	0
487	20240111	111400	9747568	1866	1866	1866	1866	7
488	20240111	111300	9734506	1860	1860	1860	1860	0
489	20240111	111200	9734506	1860	1860	1860	1860	0
490	20240111	111100	9734506	1860	1860	1860	1860	0
491	20240111	111000	9734506	1860	1866	1866	1860	300
492	20240111	110900	9176484	1869	1869	1869	1869	0
493	20240111	110800	9176484	1869	1869	1869	1869	0
494	20240111	110700	9176484	1869	1869	1869	1869	0
495	20240111	110600	9176484	1869	1869	1869	1869	0
496	20240111	110500	9176484	1869	1869	1869	1869	0
497	20240111	110400	9176484	1869	1869	1869	1869	0
498	20240111	110300	9176484	1869	1869	1869	1869	0
499	20240111	110200	9176484	1869	1869	1869	1869	0
500	20240111	110100	9176484	1869	1869	1869	1869	0
501	20240111	110000	9176484	1869	1869	1869	1869	0
502	20240111	105900	9176484	1869	1869	1869	1869	0
503	20240111	105800	9176484	1869	1869	1869	1869	0
504	20240111	105700	9176484	1869	1869	1869	1869	0
505	20240111	105600	9176484	1869	1869	1869	1869	10
506	20240111	105500	9157794	1869	1869	1869	1869	0
507	20240111	105400	9157794	1869	1869	1869	1869	0
508	20240111	105300	9157794	1869	1869	1869	1869	0
509	20240111	105200	9157794	1869	1869	1869	1869	1
510	20240111	105100	9155925	1862	1862	1862	1862	0
511	20240111	105000	9155925	1862	1862	1862	1862	0
512	20240111	104900	9155925	1862	1862	1862	1862	0
513	20240111	104800	9155925	1862	1862	1862	1862	0
514	20240111	104700	9155925	1862	1862	1862	1862	0
515	20240111	104600	9155925	1862	1862	1862	1862	0
516	20240111	104500	9155925	1862	1862	1862	1862	0
517	20240111	104400	9155925	1862	1862	1862	1862	0
518	20240111	104300	9155925	1862	1862	1862	1862	0
519	20240111	104200	9155925	1862	1862	1862	1862	0
520	20240111	104100	9155925	1862	1862	1862	1862	0
521	20240111	104000	9155925	1862	1862	1862	1862	0
522	20240111	103900	9155925	1862	1862	1862	1862	0
523	20240111	103800	9155925	1862	1862	1862	1862	0
524	20240111	103700	9155925	1862	1862	1862	1862	0
525	20240111	103600	9155925	1862	1862	1862	1862	0
526	20240111	103500	9155925	1862	1862	1862	1862	0
527	20240111	103400	9155925	1862	1862	1862	1862	0
528	20240111	103300	9155925	1862	1862	1862	1862	0
529	20240111	103200	9155925	1862	1862	1862	1862	0
530	20240111	103100	9155925	1862	1862	1862	1862	0
531	20240111	103000	9155925	1862	1862	1862	1862	0
532	20240111	102900	9155925	1862	1862	1862	1862	0
533	20240111	102800	9155925	1862	1862	1862	1862	1
534	20240111	102700	9154063	1862	1862	1862	1862	0
535	20240111	102600	9154063	1862	1867	1867	1862	13
536	20240111	102500	9129837	1874	1874	1874	1874	0
537	20240111	102400	9129837	1874	1874	1874	1874	0
538	20240111	102300	9129837	1874	1874	1874	1874	0
539	20240111	102200	9129837	1874	1874	1874	1874	0
540	20240111	102100	9129837	1874	1874	1874	1874	0
541	20240111	102000	9129837	1874	1874	1874	1874	0
542	20240111	101900	9129837	1874	1874	1874	1874	0
543	20240111	101800	9129837	1874	1874	1874	1874	7
544	20240111	101700	9116719	1874	1874	1874	1874	0
545	20240111	101600	9116719	1874	1874	1874	1874	0
546	20240111	101500	9116719	1874	1874	1874	1874	0
547	20240111	101400	9116719	1874	1874	1874	1874	0
548	20240111	101300	9116719	1874	1874	1874	1874	0
549	20240111	101200	9116719	1874	1873	1874	1873	46
550	20240111	101100	9030527	1861	1861	1861	1861	0
551	20240111	101000	9030527	1861	1861	1861	1861	0
552	20240111	100900	9030527	1861	1861	1861	1861	0
553	20240111	100800	9030527	1861	1860	1861	1860	2704
554	20240111	100700	4000844	1859	1859	1859	1859	0
555	20240111	100600	4000844	1859	1859	1859	1859	0
556	20240111	100500	4000844	1859	1858	1859	1858	2
557	20240111	100400	3997127	1858	1858	1858	1858	1
558	20240111	100300	3995269	1858	1859	1859	1858	41
559	20240111	100200	3919090	1858	1858	1858	1858	0
560	20240111	100100	3919090	1858	1858	1858	1858	0
561	20240111	100000	3919090	1858	1858	1858	1858	0
562	20240111	095900	3919090	1858	1858	1858	1858	0
563	20240111	095800	3919090	1858	1858	1858	1858	0
564	20240111	095700	3919090	1858	1858	1858	1858	0
565	20240111	095600	3919090	1858	1858	1858	1858	0
566	20240111	095500	3919090	1858	1858	1858	1858	0
567	20240111	095400	3919090	1858	1858	1858	1858	0
568	20240111	095300	3919090	1858	1858	1858	1858	0
569	20240111	095200	3919090	1858	1858	1858	1858	0
570	20240111	095100	3919090	1858	1858	1858	1858	0
571	20240111	095000	3919090	1858	1859	1859	1858	7
572	20240111	094900	3906080	1859	1859	1859	1859	2
573	20240111	094800	3902362	1859	1859	1859	1859	63
574	20240111	094700	3785245	1859	1859	1859	1859	0
575	20240111	094600	3785245	1859	1859	1859	1859	0
576	20240111	094500	3785245	1859	1859	1859	1859	0
577	20240111	094400	3785245	1859	1859	1859	1859	0
578	20240111	094300	3785245	1859	1859	1859	1859	2
579	20240111	094200	3781527	1854	1854	1854	1854	0
580	20240111	094100	3781527	1854	1854	1854	1854	0
581	20240111	094000	3781527	1854	1857	1857	1844	394
582	20240111	093900	3053979	1860	1860	1860	1860	0
583	20240111	093800	3053979	1860	1860	1860	1860	1
584	20240111	093700	3052119	1860	1860	1860	1860	1
585	20240111	093600	3050259	1857	1857	1857	1857	0
586	20240111	093500	3050259	1857	1857	1857	1857	0
587	20240111	093400	3050259	1857	1857	1857	1857	0
588	20240111	093300	3050259	1857	1857	1857	1857	0
589	20240111	093200	3050259	1857	1857	1857	1857	0
590	20240111	093100	3050259	1857	1857	1857	1857	0
591	20240111	093000	3050259	1857	1857	1857	1857	2
592	20240111	092900	3046545	1860	1860	1860	1860	0
593	20240111	092800	3046545	1860	1860	1860	1860	70
594	20240111	092700	2916345	1860	1859	1860	1859	2
595	20240111	092600	2912626	1857	1857	1857	1857	1
596	20240111	092500	2910769	1860	1860	1860	1860	0
597	20240111	092400	2910769	1860	1856	1860	1856	45
598	20240111	092300	2827242	1856	1856	1856	1856	2
599	20240111	092200	2823530	1860	1860	1860	1860	0
600	20240111	092100	2823530	1860	1860	1860	1860	0
601	20240111	092000	2823530	1860	1860	1860	1860	0
602	20240111	091900	2823530	1860	1860	1860	1860	4
603	20240111	091800	2816090	1860	1860	1860	1860	0
604	20240111	091700	2816090	1860	1860	1860	1860	0
605	20240111	091600	2816090	1860	1860	1860	1860	0
606	20240111	091500	2816090	1860	1860	1860	1860	1070
607	20240111	091400	825890	1860	1860	1860	1860	1
608	20240111	091300	824030	1859	1859	1859	1859	5
609	20240111	091200	814735	1859	1859	1859	1859	0
610	20240111	091100	814735	1859	1859	1859	1859	0
611	20240111	091000	814735	1859	1859	1859	1859	1
612	20240111	090900	812876	1847	1847	1847	1847	0
613	20240111	090800	812876	1847	1847	1847	1847	0
614	20240111	090700	812876	1847	1847	1847	1847	0
615	20240111	090600	812876	1847	1847	1847	1847	0
616	20240111	090500	812876	1847	1849	1849	1847	5
617	20240111	090400	803635	1849	1849	1849	1849	0
618	20240111	090300	803635	1849	1855	1861	1849	38
619	20240111	090200	732979	1882	1881	1882	1881	266
620	20240111	090100	232632	1882	1882	1882	1882	1
621	20240111	090000	230750	1846	1846	1846	1846	125