KissMeData/036000/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191900	27396053	1860	1860	1860	1860	165
3	20240110	191800	27396053	1860	1860	1860	1860	0
4	20240110	191700	27396053	1860	1860	1860	1860	0
5	20240110	191600	27396053	1860	1860	1860	1860	0
6	20240110	191500	27396053	1860	1860	1860	1860	0
7	20240110	191400	27396053	1860	1860	1860	1860	0
8	20240110	191300	27396053	1860	1860	1860	1860	0
9	20240110	191200	27396053	1860	1860	1860	1860	0
10	20240110	191100	27396053	1860	1860	1860	1860	0
11	20240110	191000	27396053	1860	1860	1860	1860	0
12	20240110	190900	27396053	1860	1860	1860	1860	0
13	20240110	190800	27396053	1860	1860	1860	1860	0
14	20240110	190700	27396053	1860	1860	1860	1860	0
15	20240110	190600	27396053	1860	1860	1860	1860	0
16	20240110	190500	27396053	1860	1860	1860	1860	0
17	20240110	190400	27396053	1860	1860	1860	1860	0
18	20240110	190300	27396053	1860	1860	1860	1860	0
19	20240110	190200	27396053	1860	1860	1860	1860	0
20	20240110	190100	27396053	1860	1860	1860	1860	0
21	20240110	190000	27396053	1860	1860	1860	1860	0
22	20240110	185900	27396053	1860	1860	1860	1860	0
23	20240110	185800	27396053	1860	1860	1860	1860	0
24	20240110	185700	27396053	1860	1860	1860	1860	0
25	20240110	185600	27396053	1860	1860	1860	1860	0
26	20240110	185500	27396053	1860	1860	1860	1860	0
27	20240110	185400	27396053	1860	1860	1860	1860	0
28	20240110	185300	27396053	1860	1860	1860	1860	0
29	20240110	185200	27396053	1860	1860	1860	1860	0
30	20240110	185100	27396053	1860	1860	1860	1860	0
31	20240110	185000	27396053	1860	1860	1860	1860	0
32	20240110	184900	27396053	1860	1860	1860	1860	165
33	20240110	184800	27396053	1860	1860	1860	1860	0
34	20240110	184700	27396053	1860	1860	1860	1860	0
35	20240110	184600	27396053	1860	1860	1860	1860	0
36	20240110	184500	27396053	1860	1860	1860	1860	0
37	20240110	184400	27396053	1860	1860	1860	1860	0
38	20240110	184300	27396053	1860	1860	1860	1860	0
39	20240110	184200	27396053	1860	1860	1860	1860	0
40	20240110	184100	27396053	1860	1860	1860	1860	0
41	20240110	184000	27396053	1860	1860	1860	1860	0
42	20240110	183900	27396053	1860	1860	1860	1860	0
43	20240110	183800	27396053	1860	1860	1860	1860	0
44	20240110	183700	27396053	1860	1860	1860	1860	0
45	20240110	183600	27396053	1860	1860	1860	1860	0
46	20240110	183500	27396053	1860	1860	1860	1860	0
47	20240110	183400	27396053	1860	1860	1860	1860	0
48	20240110	183300	27396053	1860	1860	1860	1860	0
49	20240110	183200	27396053	1860	1860	1860	1860	0
50	20240110	183100	27396053	1860	1860	1860	1860	0
51	20240110	183000	27396053	1860	1860	1860	1860	0
52	20240110	182900	27396053	1860	1860	1860	1860	0
53	20240110	182800	27396053	1860	1860	1860	1860	0
54	20240110	182700	27396053	1860	1860	1860	1860	0
55	20240110	182600	27396053	1860	1860	1860	1860	0
56	20240110	182500	27396053	1860	1860	1860	1860	0
57	20240110	182400	27396053	1860	1860	1860	1860	0
58	20240110	182300	27396053	1860	1860	1860	1860	0
59	20240110	182200	27396053	1860	1860	1860	1860	0
60	20240110	182100	27396053	1860	1860	1860	1860	0
61	20240110	182000	27396053	1860	1860	1860	1860	0
62	20240110	181900	27396053	1860	1860	1860	1860	165
63	20240110	181800	27396053	1860	1860	1860	1860	0
64	20240110	181700	27396053	1860	1860	1860	1860	0
65	20240110	181600	27396053	1860	1860	1860	1860	0
66	20240110	181500	27396053	1860	1860	1860	1860	0
67	20240110	181400	27396053	1860	1860	1860	1860	0
68	20240110	181300	27396053	1860	1860	1860	1860	0
69	20240110	181200	27396053	1860	1860	1860	1860	0
70	20240110	181100	27396053	1860	1860	1860	1860	0
71	20240110	181000	27396053	1860	1860	1860	1860	0
72	20240110	180900	27396053	1860	1860	1860	1860	0
73	20240110	180800	27396053	1860	1860	1860	1860	0
74	20240110	180700	27396053	1860	1860	1860	1860	0
75	20240110	180600	27396053	1860	1860	1860	1860	0
76	20240110	180500	27396053	1860	1860	1860	1860	0
77	20240110	180400	27396053	1860	1860	1860	1860	0
78	20240110	180300	27396053	1860	1860	1860	1860	0
79	20240110	180200	27396053	1860	1860	1860	1860	0
80	20240110	180100	27396053	1860	1860	1860	1860	0
81	20240110	180000	27396053	1860	1860	1860	1860	0
82	20240110	175900	27396053	1860	1860	1860	1860	0
83	20240110	175800	27396053	1860	1860	1860	1860	0
84	20240110	175700	27396053	1860	1860	1860	1860	0
85	20240110	175600	27396053	1860	1860	1860	1860	0
86	20240110	175500	27396053	1860	1860	1860	1860	0
87	20240110	175400	27396053	1860	1860	1860	1860	0
88	20240110	175300	27396053	1860	1860	1860	1860	0
89	20240110	175200	27396053	1860	1860	1860	1860	0
90	20240110	175100	27396053	1860	1860	1860	1860	0
91	20240110	175000	27396053	1860	1860	1860	1860	0
92	20240110	174900	27396053	1860	1860	1860	1860	165
93	20240110	174800	27396053	1860	1860	1860	1860	0
94	20240110	174700	27396053	1860	1860	1860	1860	0
95	20240110	174600	27396053	1860	1860	1860	1860	0
96	20240110	174500	27396053	1860	1860	1860	1860	0
97	20240110	174400	27396053	1860	1860	1860	1860	0
98	20240110	174300	27396053	1860	1860	1860	1860	0
99	20240110	174200	27396053	1860	1860	1860	1860	0
100	20240110	174100	27396053	1860	1860	1860	1860	0
101	20240110	174000	27396053	1860	1860	1860	1860	0
102	20240110	173900	27396053	1860	1860	1860	1860	0
103	20240110	173800	27396053	1860	1860	1860	1860	0
104	20240110	173700	27396053	1860	1860	1860	1860	0
105	20240110	173600	27396053	1860	1860	1860	1860	0
106	20240110	173500	27396053	1860	1860	1860	1860	0
107	20240110	173400	27396053	1860	1860	1860	1860	0
108	20240110	173300	27396053	1860	1860	1860	1860	0
109	20240110	173200	27396053	1860	1860	1860	1860	0
110	20240110	173100	27396053	1860	1860	1860	1860	0
111	20240110	173000	27396053	1860	1860	1860	1860	0
112	20240110	172900	27396053	1860	1860	1860	1860	0
113	20240110	172800	27396053	1860	1860	1860	1860	0
114	20240110	172700	27396053	1860	1860	1860	1860	0
115	20240110	172600	27396053	1860	1860	1860	1860	0
116	20240110	172500	27396053	1860	1860	1860	1860	0
117	20240110	172400	27396053	1860	1860	1860	1860	0
118	20240110	172300	27396053	1860	1860	1860	1860	0
119	20240110	172200	27396053	1860	1860	1860	1860	0
120	20240110	172100	27396053	1860	1860	1860	1860	0
121	20240110	172000	27396053	1860	1860	1860	1860	0
122	20240110	171900	27396053	1860	1860	1860	1860	165
123	20240110	171800	27396053	1860	1860	1860	1860	0
124	20240110	171700	27396053	1860	1860	1860	1860	0
125	20240110	171600	27396053	1860	1860	1860	1860	0
126	20240110	171500	27396053	1860	1860	1860	1860	0
127	20240110	171400	27396053	1860	1860	1860	1860	0
128	20240110	171300	27396053	1860	1860	1860	1860	0
129	20240110	171200	27396053	1860	1860	1860	1860	0
130	20240110	171100	27396053	1860	1860	1860	1860	0
131	20240110	171000	27396053	1860	1860	1860	1860	0
132	20240110	170900	27396053	1860	1860	1860	1860	0
133	20240110	170800	27396053	1860	1860	1860	1860	0
134	20240110	170700	27396053	1860	1860	1860	1860	0
135	20240110	170600	27396053	1860	1860	1860	1860	0
136	20240110	170500	27396053	1860	1860	1860	1860	0
137	20240110	170400	27396053	1860	1860	1860	1860	0
138	20240110	170300	27396053	1860	1860	1860	1860	0
139	20240110	170200	27396053	1860	1860	1860	1860	0
140	20240110	170100	27396053	1860	1860	1860	1860	0
141	20240110	170000	27396053	1860	1860	1860	1860	0
142	20240110	165900	27396053	1860	1860	1860	1860	0
143	20240110	165800	27396053	1860	1860	1860	1860	0
144	20240110	165700	27396053	1860	1860	1860	1860	0
145	20240110	165600	27396053	1860	1860	1860	1860	0
146	20240110	165500	27396053	1860	1860	1860	1860	0
147	20240110	165400	27396053	1860	1860	1860	1860	0
148	20240110	165300	27396053	1860	1860	1860	1860	0
149	20240110	165200	27396053	1860	1860	1860	1860	0
150	20240110	165100	27396053	1860	1860	1860	1860	0
151	20240110	165000	27396053	1860	1860	1860	1860	0
152	20240110	164900	27396053	1860	1860	1860	1860	165
153	20240110	164800	27396053	1860	1860	1860	1860	0
154	20240110	164700	27396053	1860	1860	1860	1860	0
155	20240110	164600	27396053	1860	1860	1860	1860	0
156	20240110	164500	27396053	1860	1860	1860	1860	0
157	20240110	164400	27396053	1860	1860	1860	1860	0
158	20240110	164300	27396053	1860	1860	1860	1860	0
159	20240110	164200	27396053	1860	1860	1860	1860	0
160	20240110	164100	27396053	1860	1860	1860	1860	0
161	20240110	164000	27396053	1860	1860	1860	1860	0
162	20240110	163900	27396053	1860	1860	1860	1860	0
163	20240110	163800	27396053	1860	1860	1860	1860	0
164	20240110	163700	27396053	1860	1860	1860	1860	0
165	20240110	163600	27396053	1860	1860	1860	1860	0
166	20240110	163500	27396053	1860	1860	1860	1860	0
167	20240110	163400	27396053	1860	1860	1860	1860	0
168	20240110	163300	27396053	1860	1860	1860	1860	0
169	20240110	163200	27396053	1860	1860	1860	1860	0
170	20240110	163100	27396053	1860	1860	1860	1860	0
171	20240110	163000	27396053	1860	1860	1860	1860	0
172	20240110	162900	27396053	1860	1860	1860	1860	0
173	20240110	162800	27396053	1860	1860	1860	1860	0
174	20240110	162700	27396053	1860	1860	1860	1860	0
175	20240110	162600	27396053	1860	1860	1860	1860	0
176	20240110	162500	27396053	1860	1860	1860	1860	0
177	20240110	162400	27396053	1860	1860	1860	1860	0
178	20240110	162300	27396053	1860	1860	1860	1860	0
179	20240110	162200	27396053	1860	1860	1860	1860	0
180	20240110	162100	27396053	1860	1860	1860	1860	0
181	20240110	162000	27396053	1860	1860	1860	1860	0
182	20240110	161900	27396053	1860	1860	1860	1860	165
183	20240110	161800	27396053	1860	1860	1860	1860	0
184	20240110	161700	27396053	1860	1860	1860	1860	0
185	20240110	161600	27396053	1860	1860	1860	1860	0
186	20240110	161500	27396053	1860	1860	1860	1860	0
187	20240110	161400	27396053	1860	1860	1860	1860	0
188	20240110	161300	27396053	1860	1860	1860	1860	0
189	20240110	161200	27396053	1860	1860	1860	1860	0
190	20240110	161100	27396053	1860	1860	1860	1860	0
191	20240110	161000	27396053	1860	1860	1860	1860	0
192	20240110	160900	27396053	1860	1860	1860	1860	0
193	20240110	160800	27396053	1860	1860	1860	1860	0
194	20240110	160700	27396053	1860	1860	1860	1860	0
195	20240110	160600	27396053	1860	1860	1860	1860	0
196	20240110	160500	27396053	1860	1860	1860	1860	0
197	20240110	160400	27396053	1860	1860	1860	1860	0
198	20240110	160300	27396053	1860	1860	1860	1860	0
199	20240110	160200	27396053	1860	1860	1860	1860	0
200	20240110	160100	27396053	1860	1860	1860	1860	0
201	20240110	160000	27396053	1860	1860	1860	1860	0
202	20240110	155900	27396053	1860	1860	1860	1860	0
203	20240110	155800	27396053	1860	1860	1860	1860	0
204	20240110	155700	27396053	1860	1860	1860	1860	0
205	20240110	155600	27396053	1860	1860	1860	1860	0
206	20240110	155500	27396053	1860	1860	1860	1860	0
207	20240110	155400	27396053	1860	1860	1860	1860	0
208	20240110	155300	27396053	1860	1860	1860	1860	0
209	20240110	155200	27396053	1860	1860	1860	1860	0
210	20240110	155100	27396053	1860	1860	1860	1860	0
211	20240110	155000	27396053	1860	1860	1860	1860	0
212	20240110	154900	27396053	1860	1860	1860	1860	165
213	20240110	154800	27396053	1860	1860	1860	1860	0
214	20240110	154700	27396053	1860	1860	1860	1860	0
215	20240110	154600	27396053	1860	1860	1860	1860	0
216	20240110	154500	27396053	1860	1860	1860	1860	0
217	20240110	154400	27396053	1860	1860	1860	1860	0
218	20240110	154300	27396053	1860	1860	1860	1860	0
219	20240110	154200	27396053	1860	1860	1860	1860	0
220	20240110	154100	27396053	1860	1860	1860	1860	0
221	20240110	154000	27396053	1860	1860	1860	1860	0
222	20240110	153900	27396053	1860	1860	1860	1860	0
223	20240110	153800	27396053	1860	1860	1860	1860	0
224	20240110	153700	27396053	1860	1860	1860	1860	0
225	20240110	153600	27396053	1860	1860	1860	1860	0
226	20240110	153500	27396053	1860	1860	1860	1860	0
227	20240110	153400	27396053	1860	1860	1860	1860	0
228	20240110	153300	27396053	1860	1860	1860	1860	0
229	20240110	153200	27396053	1860	1860	1860	1860	0
230	20240110	153100	27396053	1860	1860	1860	1860	0
231	20240110	153000	27396053	1860	1860	1860	1860	165
232	20240110	152900	27089153	1861	1861	1861	1861	0
233	20240110	152800	27089153	1861	1861	1861	1861	0
234	20240110	152700	27089153	1861	1861	1861	1861	0
235	20240110	152600	27089153	1861	1861	1861	1861	0
236	20240110	152500	27089153	1861	1861	1861	1861	0
237	20240110	152400	27089153	1861	1861	1861	1861	0
238	20240110	152300	27089153	1861	1861	1861	1861	0
239	20240110	152200	27089153	1861	1861	1861	1861	0
240	20240110	152100	27089153	1861	1861	1861	1861	0
241	20240110	152000	27089153	1861	1861	1861	1861	0
242	20240110	151900	27089153	1861	1861	1861	1861	0
243	20240110	151800	27089153	1861	1861	1861	1861	0
244	20240110	151700	27089153	1861	1861	1861	1861	0
245	20240110	151600	27089153	1861	1861	1861	1861	0
246	20240110	151500	27089153	1861	1861	1861	1861	0
247	20240110	151400	27089153	1861	1861	1861	1861	1
248	20240110	151300	27087292	1860	1860	1860	1860	0
249	20240110	151200	27087292	1860	1860	1860	1860	0
250	20240110	151100	27087292	1860	1860	1860	1860	0
251	20240110	151000	27087292	1860	1862	1862	1860	240
252	20240110	150900	26640878	1863	1863	1863	1863	0
253	20240110	150800	26640878	1863	1863	1863	1863	0
254	20240110	150700	26640878	1863	1863	1863	1863	0
255	20240110	150600	26640878	1863	1863	1863	1863	0
256	20240110	150500	26640878	1863	1863	1863	1863	0
257	20240110	150400	26640878	1863	1863	1863	1863	0
258	20240110	150300	26640878	1863	1863	1863	1863	0
259	20240110	150200	26640878	1863	1863	1863	1863	0
260	20240110	150100	26640878	1863	1863	1863	1863	0
261	20240110	150000	26640878	1863	1863	1863	1863	4
262	20240110	145900	26633426	1866	1866	1866	1866	0
263	20240110	145800	26633426	1866	1866	1866	1866	0
264	20240110	145700	26633426	1866	1866	1866	1866	0
265	20240110	145600	26633426	1866	1866	1866	1866	0
266	20240110	145500	26633426	1866	1866	1866	1866	0
267	20240110	145400	26633426	1866	1866	1866	1866	0
268	20240110	145300	26633426	1866	1866	1866	1866	0
269	20240110	145200	26633426	1866	1866	1866	1866	0
270	20240110	145100	26633426	1866	1866	1866	1866	0
271	20240110	145000	26633426	1866	1866	1866	1866	0
272	20240110	144900	26633426	1866	1866	1866	1866	7
273	20240110	144800	26620364	1866	1866	1866	1866	0
274	20240110	144700	26620364	1866	1863	1866	1863	25
275	20240110	144600	26573780	1867	1867	1867	1867	0
276	20240110	144500	26573780	1867	1867	1867	1867	0
277	20240110	144400	26573780	1867	1867	1867	1867	0
278	20240110	144300	26573780	1867	1867	1867	1867	0
279	20240110	144200	26573780	1867	1867	1867	1867	0
280	20240110	144100	26573780	1867	1867	1867	1867	0
281	20240110	144000	26573780	1867	1867	1867	1867	0
282	20240110	143900	26573780	1867	1861	1867	1861	138
283	20240110	143800	26316896	1861	1861	1861	1861	0
284	20240110	143700	26316896	1861	1861	1861	1861	107
285	20240110	143600	26117769	1861	1861	1861	1861	0
286	20240110	143500	26117769	1861	1861	1861	1861	0
287	20240110	143400	26117769	1861	1861	1861	1861	2
288	20240110	143300	26114047	1861	1861	1861	1861	2
289	20240110	143200	26110325	1861	1861	1861	1861	2
290	20240110	143100	26106603	1860	1861	1861	1860	502
291	20240110	143000	25172881	1860	1860	1860	1860	0
292	20240110	142900	25172881	1860	1860	1860	1860	200
293	20240110	142800	24800881	1860	1860	1860	1860	0
294	20240110	142700	24800881	1860	1861	1861	1860	301
295	20240110	142600	24241020	1861	1861	1861	1861	0
296	20240110	142500	24241020	1861	1861	1861	1861	0
297	20240110	142400	24241020	1861	1861	1861	1861	1
298	20240110	142300	24239159	1861	1861	1861	1861	0
299	20240110	142200	24239159	1861	1861	1861	1861	0
300	20240110	142100	24239159	1861	1861	1861	1861	1
301	20240110	142000	24237298	1861	1861	1861	1861	0
302	20240110	141900	24237298	1861	1861	1861	1861	0
303	20240110	141800	24237298	1861	1861	1861	1861	2
304	20240110	141700	24233576	1861	1861	1861	1861	2
305	20240110	141600	24229854	1861	1861	1861	1861	2
306	20240110	141500	24226132	1861	1861	1861	1861	301
307	20240110	141400	23665971	1861	1861	1861	1861	0
308	20240110	141300	23665971	1861	1861	1861	1861	1
309	20240110	141200	23664110	1861	1861	1861	1861	0
310	20240110	141100	23664110	1861	1861	1861	1861	0
311	20240110	141000	23664110	1861	1861	1861	1861	1
312	20240110	140900	23662249	1861	1861	1861	1861	0
313	20240110	140800	23662249	1861	1861	1861	1861	0
314	20240110	140700	23662249	1861	1861	1861	1861	0
315	20240110	140600	23662249	1861	1861	1861	1861	2
316	20240110	140500	23658527	1861	1861	1861	1861	0
317	20240110	140400	23658527	1861	1861	1861	1861	0
318	20240110	140300	23658527	1861	1861	1861	1861	2
319	20240110	140200	23654805	1861	1861	1861	1861	0
320	20240110	140100	23654805	1861	1861	1861	1861	0
321	20240110	140000	23654805	1861	1861	1861	1861	2
322	20240110	135900	23651083	1860	1860	1860	1860	0
323	20240110	135800	23651083	1860	1860	1860	1860	0
324	20240110	135700	23651083	1860	1860	1860	1860	0
325	20240110	135600	23651083	1860	1860	1860	1860	0
326	20240110	135500	23651083	1860	1860	1860	1860	0
327	20240110	135400	23651083	1860	1860	1860	1860	0
328	20240110	135300	23651083	1860	1860	1860	1860	0
329	20240110	135200	23651083	1860	1860	1860	1860	0
330	20240110	135100	23651083	1860	1860	1860	1860	0
331	20240110	135000	23651083	1860	1860	1860	1860	18
332	20240110	134900	23617603	1860	1860	1860	1860	18
333	20240110	134800	23584123	1860	1861	1861	1860	3
334	20240110	134700	23578541	1860	1860	1860	1860	0
335	20240110	134600	23578541	1860	1860	1860	1860	922
336	20240110	134500	21863621	1860	1861	1861	1860	36
337	20240110	134400	21796658	1870	1870	1870	1870	0
338	20240110	134300	21796658	1870	1870	1870	1870	0
339	20240110	134200	21796658	1870	1870	1870	1870	0
340	20240110	134100	21796658	1870	1870	1870	1870	0
341	20240110	134000	21796658	1870	1870	1870	1870	0
342	20240110	133900	21796658	1870	1870	1870	1870	0
343	20240110	133800	21796658	1870	1870	1870	1870	0
344	20240110	133700	21796658	1870	1870	1870	1870	0
345	20240110	133600	21796658	1870	1870	1870	1870	0
346	20240110	133500	21796658	1870	1870	1870	1870	106
347	20240110	133400	21598438	1870	1870	1870	1870	683
348	20240110	133300	20321228	1870	1870	1870	1870	0
349	20240110	133200	20321228	1870	1870	1870	1870	0
350	20240110	133100	20321228	1870	1870	1870	1870	9
351	20240110	133000	20304398	1870	1870	1870	1870	91
352	20240110	132900	20134228	1870	1870	1870	1870	0
353	20240110	132800	20134228	1870	1870	1870	1870	0
354	20240110	132700	20134228	1870	1870	1870	1870	0
355	20240110	132600	20134228	1870	1870	1870	1870	0
356	20240110	132500	20134228	1870	1870	1870	1870	0
357	20240110	132400	20134228	1870	1870	1870	1870	0
358	20240110	132300	20134228	1870	1870	1870	1870	0
359	20240110	132200	20134228	1870	1870	1870	1870	0
360	20240110	132100	20134228	1870	1870	1870	1870	0
361	20240110	132000	20134228	1870	1861	1870	1861	438
362	20240110	131900	19319101	1861	1861	1861	1861	0
363	20240110	131800	19319101	1861	1861	1861	1861	0
364	20240110	131700	19319101	1861	1861	1861	1861	0
365	20240110	131600	19319101	1861	1861	1861	1861	0
366	20240110	131500	19319101	1861	1861	1861	1861	0
367	20240110	131400	19319101	1861	1861	1861	1861	3
368	20240110	131300	19313518	1861	1861	1861	1861	0
369	20240110	131200	19313518	1861	1861	1861	1861	0
370	20240110	131100	19313518	1861	1861	1861	1861	0
371	20240110	131000	19313518	1861	1861	1861	1861	0
372	20240110	130900	19313518	1861	1861	1861	1861	0
373	20240110	130800	19313518	1861	1861	1861	1861	0
374	20240110	130700	19313518	1861	1861	1861	1861	0
375	20240110	130600	19313518	1861	1861	1861	1861	0
376	20240110	130500	19313518	1861	1861	1861	1861	0
377	20240110	130400	19313518	1861	1861	1861	1861	28
378	20240110	130300	19261410	1861	1861	1861	1861	0
379	20240110	130200	19261410	1861	1861	1861	1861	0
380	20240110	130100	19261410	1861	1861	1861	1861	0
381	20240110	130000	19261410	1861	1861	1861	1861	0
382	20240110	125900	19261410	1861	1861	1861	1861	0
383	20240110	125800	19261410	1861	1861	1861	1861	0
384	20240110	125700	19261410	1861	1861	1861	1861	0
385	20240110	125600	19261410	1861	1861	1861	1861	6
386	20240110	125500	19250244	1861	1861	1861	1861	0
387	20240110	125400	19250244	1861	1861	1861	1861	88
388	20240110	125300	19086476	1860	1860	1860	1860	0
389	20240110	125200	19086476	1860	1860	1860	1860	0
390	20240110	125100	19086476	1860	1860	1860	1860	0
391	20240110	125000	19086476	1860	1860	1860	1860	0
392	20240110	124900	19086476	1860	1860	1860	1860	0
393	20240110	124800	19086476	1860	1860	1860	1860	0
394	20240110	124700	19086476	1860	1860	1860	1860	12
395	20240110	124600	19064156	1860	1860	1860	1860	0
396	20240110	124500	19064156	1860	1860	1860	1860	0
397	20240110	124400	19064156	1860	1860	1860	1860	0
398	20240110	124300	19064156	1860	1860	1860	1860	0
399	20240110	124200	19064156	1860	1860	1860	1860	0
400	20240110	124100	19064156	1860	1860	1860	1860	0
401	20240110	124000	19064156	1860	1860	1860	1860	0
402	20240110	123900	19064156	1860	1860	1860	1860	0
403	20240110	123800	19064156	1860	1860	1860	1860	0
404	20240110	123700	19064156	1860	1860	1860	1860	0
405	20240110	123600	19064156	1860	1860	1860	1860	0
406	20240110	123500	19064156	1860	1860	1860	1860	0
407	20240110	123400	19064156	1860	1860	1860	1860	0
408	20240110	123300	19064156	1860	1860	1860	1860	0
409	20240110	123200	19064156	1860	1860	1860	1860	34
410	20240110	123100	19000916	1861	1861	1861	1861	20
411	20240110	123000	18963696	1861	1861	1861	1861	0
412	20240110	122900	18963696	1861	1867	1867	1861	100
413	20240110	122800	18777570	1871	1871	1871	1871	0
414	20240110	122700	18777570	1871	1871	1871	1871	0
415	20240110	122600	18777570	1871	1871	1871	1871	0
416	20240110	122500	18777570	1871	1871	1871	1871	0
417	20240110	122400	18777570	1871	1871	1871	1871	0
418	20240110	122300	18777570	1871	1871	1871	1871	0
419	20240110	122200	18777570	1871	1871	1871	1871	6
420	20240110	122100	18766344	1872	1872	1872	1872	0
421	20240110	122000	18766344	1872	1872	1872	1872	0
422	20240110	121900	18766344	1872	1872	1872	1872	0
423	20240110	121800	18766344	1872	1872	1872	1872	0
424	20240110	121700	18766344	1872	1872	1872	1872	0
425	20240110	121600	18766344	1872	1872	1872	1872	0
426	20240110	121500	18766344	1872	1872	1872	1872	0
427	20240110	121400	18766344	1872	1872	1872	1872	0
428	20240110	121300	18766344	1872	1872	1872	1872	0
429	20240110	121200	18766344	1872	1872	1872	1872	1
430	20240110	121100	18764472	1861	1861	1861	1861	607
431	20240110	121000	17634845	1861	1861	1861	1861	12
432	20240110	120900	17612513	1861	1861	1861	1861	10
433	20240110	120800	17593903	1861	1860	1861	1860	271
434	20240110	120700	17089838	1860	1860	1860	1860	0
435	20240110	120600	17089838	1860	1860	1860	1860	0
436	20240110	120500	17089838	1860	1860	1860	1860	0
437	20240110	120400	17089838	1860	1860	1860	1860	0
438	20240110	120300	17089838	1860	1860	1860	1860	0
439	20240110	120200	17089838	1860	1860	1860	1860	0
440	20240110	120100	17089838	1860	1860	1860	1860	0
441	20240110	120000	17089838	1860	1860	1860	1860	0
442	20240110	115900	17089838	1860	1860	1860	1860	0
443	20240110	115800	17089838	1860	1860	1860	1860	0
444	20240110	115700	17089838	1860	1860	1860	1860	0
445	20240110	115600	17089838	1860	1860	1860	1860	0
446	20240110	115500	17089838	1860	1860	1860	1860	0
447	20240110	115400	17089838	1860	1860	1860	1860	0
448	20240110	115300	17089838	1860	1860	1860	1860	0
449	20240110	115200	17089838	1860	1860	1860	1860	0
450	20240110	115100	17089838	1860	1860	1860	1860	0
451	20240110	115000	17089838	1860	1860	1860	1860	0
452	20240110	114900	17089838	1860	1860	1860	1860	0
453	20240110	114800	17089838	1860	1860	1860	1860	0
454	20240110	114700	17089838	1860	1860	1860	1860	0
455	20240110	114600	17089838	1860	1860	1860	1860	0
456	20240110	114500	17089838	1860	1860	1860	1860	0
457	20240110	114400	17089838	1860	1860	1860	1860	1
458	20240110	114300	17087978	1847	1847	1847	1847	0
459	20240110	114200	17087978	1847	1847	1847	1847	0
460	20240110	114100	17087978	1847	1847	1847	1847	0
461	20240110	114000	17087978	1847	1847	1847	1847	0
462	20240110	113900	17087978	1847	1847	1847	1847	0
463	20240110	113800	17087978	1847	1847	1847	1847	0
464	20240110	113700	17087978	1847	1847	1847	1847	0
465	20240110	113600	17087978	1847	1847	1847	1847	0
466	20240110	113500	17087978	1847	1847	1847	1847	0
467	20240110	113400	17087978	1847	1847	1847	1847	0
468	20240110	113300	17087978	1847	1847	1847	1847	0
469	20240110	113200	17087978	1847	1847	1847	1847	0
470	20240110	113100	17087978	1847	1847	1847	1847	0
471	20240110	113000	17087978	1847	1847	1847	1847	0
472	20240110	112900	17087978	1847	1847	1847	1847	0
473	20240110	112800	17087978	1847	1847	1847	1847	0
474	20240110	112700	17087978	1847	1847	1847	1847	0
475	20240110	112600	17087978	1847	1847	1847	1847	0
476	20240110	112500	17087978	1847	1847	1847	1847	0
477	20240110	112400	17087978	1847	1847	1847	1847	0
478	20240110	112300	17087978	1847	1847	1847	1847	0
479	20240110	112200	17087978	1847	1847	1847	1847	0
480	20240110	112100	17087978	1847	1847	1847	1847	0
481	20240110	112000	17087978	1847	1847	1847	1847	0
482	20240110	111900	17087978	1847	1847	1847	1847	0
483	20240110	111800	17087978	1847	1847	1847	1847	0
484	20240110	111700	17087978	1847	1847	1847	1847	0
485	20240110	111600	17087978	1847	1847	1847	1847	0
486	20240110	111500	17087978	1847	1847	1847	1847	100
487	20240110	111400	16903278	1847	1847	1847	1847	233
488	20240110	111300	16472927	1847	1848	1848	1847	667
489	20240110	111200	15240974	1847	1847	1847	1847	0
490	20240110	111100	15240974	1847	1847	1847	1847	0
491	20240110	111000	15240974	1847	1847	1847	1847	0
492	20240110	110900	15240974	1847	1847	1847	1847	0
493	20240110	110800	15240974	1847	1847	1847	1847	200
494	20240110	110700	14871574	1847	1861	1861	1847	3529
495	20240110	110600	8342651	1857	1857	1857	1857	0
496	20240110	110500	8342651	1857	1857	1857	1857	13
497	20240110	110400	8318510	1863	1863	1863	1863	0
498	20240110	110300	8318510	1863	1863	1863	1863	0
499	20240110	110200	8318510	1863	1863	1863	1863	0
500	20240110	110100	8318510	1863	1863	1863	1863	0
501	20240110	110000	8318510	1863	1863	1863	1863	3
502	20240110	105900	8312921	1865	1865	1865	1865	0
503	20240110	105800	8312921	1865	1865	1865	1865	53
504	20240110	105700	8214076	1867	1867	1867	1867	0
505	20240110	105600	8214076	1867	1867	1867	1867	0
506	20240110	105500	8214076	1867	1867	1867	1867	1
507	20240110	105400	8212209	1869	1869	1869	1869	0
508	20240110	105300	8212209	1869	1869	1869	1869	0
509	20240110	105200	8212209	1869	1869	1869	1869	1
510	20240110	105100	8210340	1853	1853	1853	1853	0
511	20240110	105000	8210340	1853	1853	1853	1853	0
512	20240110	104900	8210340	1853	1853	1853	1853	0
513	20240110	104800	8210340	1853	1853	1853	1853	0
514	20240110	104700	8210340	1853	1853	1853	1853	0
515	20240110	104600	8210340	1853	1853	1853	1853	0
516	20240110	104500	8210340	1853	1853	1853	1853	0
517	20240110	104400	8210340	1853	1853	1853	1853	0
518	20240110	104300	8210340	1853	1853	1853	1853	0
519	20240110	104200	8210340	1853	1853	1853	1853	0
520	20240110	104100	8210340	1853	1853	1853	1853	0
521	20240110	104000	8210340	1853	1853	1853	1853	0
522	20240110	103900	8210340	1853	1853	1853	1853	0
523	20240110	103800	8210340	1853	1862	1862	1853	300
524	20240110	103700	7654271	1877	1877	1877	1877	0
525	20240110	103600	7654271	1877	1877	1877	1877	0
526	20240110	103500	7654271	1877	1877	1877	1877	0
527	20240110	103400	7654271	1877	1877	1877	1877	0
528	20240110	103300	7654271	1877	1877	1877	1877	0
529	20240110	103200	7654271	1877	1877	1877	1877	0
530	20240110	103100	7654271	1877	1877	1877	1877	0
531	20240110	103000	7654271	1877	1877	1877	1877	20
532	20240110	102900	7616731	1861	1861	1861	1861	54
533	20240110	102800	7516237	1861	1861	1861	1861	0
534	20240110	102700	7516237	1861	1861	1861	1861	0
535	20240110	102600	7516237	1861	1861	1861	1861	2
536	20240110	102500	7512515	1861	1861	1861	1861	0
537	20240110	102400	7512515	1861	1861	1861	1861	0
538	20240110	102300	7512515	1861	1861	1861	1861	2
539	20240110	102200	7508793	1861	1861	1861	1861	42
540	20240110	102100	7430631	1861	1861	1861	1861	2
541	20240110	102000	7426909	1861	1861	1861	1861	200
542	20240110	101900	7054709	1861	1861	1861	1861	0
543	20240110	101800	7054709	1861	1859	1861	1859	13
544	20240110	101700	7030538	1864	1864	1864	1864	0
545	20240110	101600	7030538	1864	1864	1864	1864	0
546	20240110	101500	7030538	1864	1864	1864	1864	0
547	20240110	101400	7030538	1864	1864	1864	1864	0
548	20240110	101300	7030538	1864	1864	1864	1864	0
549	20240110	101200	7030538	1864	1864	1864	1864	1
550	20240110	101100	7028674	1853	1853	1853	1853	12
551	20240110	101000	7006438	1853	1853	1853	1853	484
552	20240110	100900	6109586	1853	1853	1853	1853	0
553	20240110	100800	6109586	1853	1853	1853	1853	0
554	20240110	100700	6109586	1853	1853	1853	1853	3
555	20240110	100600	6104027	1853	1853	1853	1853	0
556	20240110	100500	6104027	1853	1853	1853	1853	0
557	20240110	100400	6104027	1853	1853	1853	1853	2
558	20240110	100300	6100321	1853	1853	1853	1853	0
559	20240110	100200	6100321	1853	1853	1853	1853	0
560	20240110	100100	6100321	1853	1853	1853	1853	2
561	20240110	100000	6096615	1853	1853	1853	1853	2
562	20240110	095900	6092909	1852	1852	1852	1852	0
563	20240110	095800	6092909	1852	1852	1852	1852	290
564	20240110	095700	5555829	1852	1852	1852	1852	0
565	20240110	095600	5555829	1852	1852	1852	1852	10
566	20240110	095500	5537309	1853	1857	1857	1853	1043
567	20240110	095400	3604598	1865	1865	1865	1865	0
568	20240110	095300	3604598	1865	1865	1865	1865	0
569	20240110	095200	3604598	1865	1865	1865	1865	0
570	20240110	095100	3604598	1865	1865	1865	1865	0
571	20240110	095000	3604598	1865	1865	1865	1865	0
572	20240110	094900	3604598	1865	1865	1865	1865	0
573	20240110	094800	3604598	1865	1865	1865	1865	1
574	20240110	094700	3602733	1869	1869	1869	1869	0
575	20240110	094600	3602733	1869	1869	1869	1869	1
576	20240110	094500	3600864	1855	1855	1855	1855	0
577	20240110	094400	3600864	1855	1855	1855	1855	103
578	20240110	094300	3409799	1870	1870	1870	1870	0
579	20240110	094200	3409799	1870	1870	1870	1870	0
580	20240110	094100	3409799	1870	1870	1870	1870	0
581	20240110	094000	3409799	1870	1870	1870	1870	255
582	20240110	093900	2932949	1876	1876	1876	1876	0
583	20240110	093800	2932949	1876	1876	1876	1876	0
584	20240110	093700	2932949	1876	1876	1876	1876	0
585	20240110	093600	2932949	1876	1876	1876	1876	0
586	20240110	093500	2932949	1876	1876	1876	1876	0
587	20240110	093400	2932949	1876	1876	1876	1876	0
588	20240110	093300	2932949	1876	1876	1876	1876	0
589	20240110	093200	2932949	1876	1876	1876	1876	2
590	20240110	093100	2929197	1878	1878	1878	1878	0
591	20240110	093000	2929197	1878	1878	1878	1878	0
592	20240110	092900	2929197	1878	1878	1878	1878	0
593	20240110	092800	2929197	1878	1878	1878	1878	0
594	20240110	092700	2929197	1878	1878	1878	1878	1
595	20240110	092600	2927319	1861	1861	1861	1861	104
596	20240110	092500	2733775	1855	1855	1855	1855	1
597	20240110	092400	2731920	1855	1855	1855	1855	1
598	20240110	092300	2730065	1861	1861	1861	1861	50
599	20240110	092200	2637015	1861	1860	1861	1860	1250
600	20240110	092100	310785	1860	1860	1860	1860	0
601	20240110	092000	310785	1860	1860	1860	1860	1
602	20240110	091900	308925	1860	1860	1860	1860	1
603	20240110	091800	307065	1861	1861	1861	1861	0
604	20240110	091700	307065	1861	1861	1861	1861	0
605	20240110	091600	307065	1861	1861	1861	1861	0
606	20240110	091500	307065	1861	1861	1861	1861	0
607	20240110	091400	307065	1861	1861	1861	1861	0
608	20240110	091300	307065	1861	1861	1861	1861	0
609	20240110	091200	307065	1861	1861	1861	1861	0
610	20240110	091100	307065	1861	1861	1861	1861	0
611	20240110	091000	307065	1861	1861	1861	1861	0
612	20240110	090900	307065	1861	1861	1861	1861	0
613	20240110	090800	307065	1861	1861	1861	1861	0
614	20240110	090700	307065	1861	1861	1861	1861	0
615	20240110	090600	307065	1861	1861	1861	1861	0
616	20240110	090500	307065	1861	1861	1861	1861	0
617	20240110	090400	307065	1861	1861	1861	1861	0
618	20240110	090300	307065	1861	1861	1861	1861	89
619	20240110	090200	141436	1861	1861	1861	1861	74
620	20240110	090100	3722	1861	1861	1861	1861	0
621	20240110	090000	3722	1861	1861	1861	1861	2