KissMeData/023460/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190800	17857079	1850	1850	1850	1850	700
3	20240111	190700	17857079	1850	1850	1850	1850	0
4	20240111	190600	17857079	1850	1850	1850	1850	0
5	20240111	190500	17857079	1850	1850	1850	1850	0
6	20240111	190400	17857079	1850	1850	1850	1850	0
7	20240111	190300	17857079	1850	1850	1850	1850	0
8	20240111	190200	17857079	1850	1850	1850	1850	0
9	20240111	190100	17857079	1850	1850	1850	1850	0
10	20240111	190000	17857079	1850	1850	1850	1850	0
11	20240111	185900	17857079	1850	1850	1850	1850	0
12	20240111	185800	17857079	1850	1850	1850	1850	0
13	20240111	185700	17857079	1850	1850	1850	1850	0
14	20240111	185600	17857079	1850	1850	1850	1850	0
15	20240111	185500	17857079	1850	1850	1850	1850	0
16	20240111	185400	17857079	1850	1850	1850	1850	0
17	20240111	185300	17857079	1850	1850	1850	1850	0
18	20240111	185200	17857079	1850	1850	1850	1850	0
19	20240111	185100	17857079	1850	1850	1850	1850	0
20	20240111	185000	17857079	1850	1850	1850	1850	0
21	20240111	184900	17857079	1850	1850	1850	1850	0
22	20240111	184800	17857079	1850	1850	1850	1850	0
23	20240111	184700	17857079	1850	1850	1850	1850	0
24	20240111	184600	17857079	1850	1850	1850	1850	0
25	20240111	184500	17857079	1850	1850	1850	1850	0
26	20240111	184400	17857079	1850	1850	1850	1850	0
27	20240111	184300	17857079	1850	1850	1850	1850	0
28	20240111	184200	17857079	1850	1850	1850	1850	0
29	20240111	184100	17857079	1850	1850	1850	1850	0
30	20240111	184000	17857079	1850	1850	1850	1850	0
31	20240111	183900	17857079	1850	1850	1850	1850	0
32	20240111	183800	17857079	1850	1850	1850	1850	700
33	20240111	183700	17857079	1850	1850	1850	1850	0
34	20240111	183600	17857079	1850	1850	1850	1850	0
35	20240111	183500	17857079	1850	1850	1850	1850	0
36	20240111	183400	17857079	1850	1850	1850	1850	0
37	20240111	183300	17857079	1850	1850	1850	1850	0
38	20240111	183200	17857079	1850	1850	1850	1850	0
39	20240111	183100	17857079	1850	1850	1850	1850	0
40	20240111	183000	17857079	1850	1850	1850	1850	0
41	20240111	182900	17857079	1850	1850	1850	1850	0
42	20240111	182800	17857079	1850	1850	1850	1850	0
43	20240111	182700	17857079	1850	1850	1850	1850	0
44	20240111	182600	17857079	1850	1850	1850	1850	0
45	20240111	182500	17857079	1850	1850	1850	1850	0
46	20240111	182400	17857079	1850	1850	1850	1850	0
47	20240111	182300	17857079	1850	1850	1850	1850	0
48	20240111	182200	17857079	1850	1850	1850	1850	0
49	20240111	182100	17857079	1850	1850	1850	1850	0
50	20240111	182000	17857079	1850	1850	1850	1850	0
51	20240111	181900	17857079	1850	1850	1850	1850	0
52	20240111	181800	17857079	1850	1850	1850	1850	0
53	20240111	181700	17857079	1850	1850	1850	1850	0
54	20240111	181600	17857079	1850	1850	1850	1850	0
55	20240111	181500	17857079	1850	1850	1850	1850	0
56	20240111	181400	17857079	1850	1850	1850	1850	0
57	20240111	181300	17857079	1850	1850	1850	1850	0
58	20240111	181200	17857079	1850	1850	1850	1850	0
59	20240111	181100	17857079	1850	1850	1850	1850	0
60	20240111	181000	17857079	1850	1850	1850	1850	0
61	20240111	180900	17857079	1850	1850	1850	1850	0
62	20240111	180800	17857079	1850	1850	1850	1850	700
63	20240111	180700	17857079	1850	1850	1850	1850	0
64	20240111	180600	17857079	1850	1850	1850	1850	0
65	20240111	180500	17857079	1850	1850	1850	1850	0
66	20240111	180400	17857079	1850	1850	1850	1850	0
67	20240111	180300	17857079	1850	1850	1850	1850	0
68	20240111	180200	17857079	1850	1850	1850	1850	0
69	20240111	180100	17857079	1850	1850	1850	1850	0
70	20240111	180000	17857079	1850	1850	1850	1850	0
71	20240111	175900	17857079	1850	1850	1850	1850	0
72	20240111	175800	17857079	1850	1850	1850	1850	0
73	20240111	175700	17857079	1850	1850	1850	1850	0
74	20240111	175600	17857079	1850	1850	1850	1850	0
75	20240111	175500	17857079	1850	1850	1850	1850	0
76	20240111	175400	17857079	1850	1850	1850	1850	0
77	20240111	175300	17857079	1850	1850	1850	1850	0
78	20240111	175200	17857079	1850	1850	1850	1850	0
79	20240111	175100	17857079	1850	1850	1850	1850	0
80	20240111	175000	17857079	1850	1850	1850	1850	0
81	20240111	174900	17857079	1850	1850	1850	1850	0
82	20240111	174800	17857079	1850	1850	1850	1850	0
83	20240111	174700	17857079	1850	1850	1850	1850	0
84	20240111	174600	17857079	1850	1850	1850	1850	0
85	20240111	174500	17857079	1850	1850	1850	1850	0
86	20240111	174400	17857079	1850	1850	1850	1850	0
87	20240111	174300	17857079	1850	1850	1850	1850	0
88	20240111	174200	17857079	1850	1850	1850	1850	0
89	20240111	174100	17857079	1850	1850	1850	1850	0
90	20240111	174000	17857079	1850	1850	1850	1850	0
91	20240111	173900	17857079	1850	1850	1850	1850	0
92	20240111	173800	17857079	1850	1850	1850	1850	700
93	20240111	173700	17857079	1850	1850	1850	1850	0
94	20240111	173600	17857079	1850	1850	1850	1850	0
95	20240111	173500	17857079	1850	1850	1850	1850	0
96	20240111	173400	17857079	1850	1850	1850	1850	0
97	20240111	173300	17857079	1850	1850	1850	1850	0
98	20240111	173200	17857079	1850	1850	1850	1850	0
99	20240111	173100	17857079	1850	1850	1850	1850	0
100	20240111	173000	17857079	1850	1850	1850	1850	0
101	20240111	172900	17857079	1850	1850	1850	1850	0
102	20240111	172800	17857079	1850	1850	1850	1850	0
103	20240111	172700	17857079	1850	1850	1850	1850	0
104	20240111	172600	17857079	1850	1850	1850	1850	0
105	20240111	172500	17857079	1850	1850	1850	1850	0
106	20240111	172400	17857079	1850	1850	1850	1850	0
107	20240111	172300	17857079	1850	1850	1850	1850	0
108	20240111	172200	17857079	1850	1850	1850	1850	0
109	20240111	172100	17857079	1850	1850	1850	1850	0
110	20240111	172000	17857079	1850	1850	1850	1850	0
111	20240111	171900	17857079	1850	1850	1850	1850	0
112	20240111	171800	17857079	1850	1850	1850	1850	0
113	20240111	171700	17857079	1850	1850	1850	1850	0
114	20240111	171600	17857079	1850	1850	1850	1850	0
115	20240111	171500	17857079	1850	1850	1850	1850	0
116	20240111	171400	17857079	1850	1850	1850	1850	0
117	20240111	171300	17857079	1850	1850	1850	1850	0
118	20240111	171200	17857079	1850	1850	1850	1850	0
119	20240111	171100	17857079	1850	1850	1850	1850	0
120	20240111	171000	17857079	1850	1850	1850	1850	0
121	20240111	170900	17857079	1850	1850	1850	1850	0
122	20240111	170800	17857079	1850	1850	1850	1850	700
123	20240111	170700	17857079	1850	1850	1850	1850	0
124	20240111	170600	17857079	1850	1850	1850	1850	0
125	20240111	170500	17857079	1850	1850	1850	1850	0
126	20240111	170400	17857079	1850	1850	1850	1850	0
127	20240111	170300	17857079	1850	1850	1850	1850	0
128	20240111	170200	17857079	1850	1850	1850	1850	0
129	20240111	170100	17857079	1850	1850	1850	1850	0
130	20240111	170000	17857079	1850	1850	1850	1850	0
131	20240111	165900	17857079	1850	1850	1850	1850	0
132	20240111	165800	17857079	1850	1850	1850	1850	0
133	20240111	165700	17857079	1850	1850	1850	1850	0
134	20240111	165600	17857079	1850	1850	1850	1850	0
135	20240111	165500	17857079	1850	1850	1850	1850	0
136	20240111	165400	17857079	1850	1850	1850	1850	0
137	20240111	165300	17857079	1850	1850	1850	1850	0
138	20240111	165200	17857079	1850	1850	1850	1850	0
139	20240111	165100	17857079	1850	1850	1850	1850	0
140	20240111	165000	17857079	1850	1850	1850	1850	0
141	20240111	164900	17857079	1850	1850	1850	1850	0
142	20240111	164800	17857079	1850	1850	1850	1850	0
143	20240111	164700	17857079	1850	1850	1850	1850	0
144	20240111	164600	17857079	1850	1850	1850	1850	0
145	20240111	164500	17857079	1850	1850	1850	1850	0
146	20240111	164400	17857079	1850	1850	1850	1850	0
147	20240111	164300	17857079	1850	1850	1850	1850	0
148	20240111	164200	17857079	1850	1850	1850	1850	0
149	20240111	164100	17857079	1850	1850	1850	1850	0
150	20240111	164000	17857079	1850	1850	1850	1850	0
151	20240111	163900	17857079	1850	1850	1850	1850	0
152	20240111	163800	17857079	1850	1850	1850	1850	700
153	20240111	163700	17857079	1850	1850	1850	1850	0
154	20240111	163600	17857079	1850	1850	1850	1850	0
155	20240111	163500	17857079	1850	1850	1850	1850	0
156	20240111	163400	17857079	1850	1850	1850	1850	0
157	20240111	163300	17857079	1850	1850	1850	1850	0
158	20240111	163200	17857079	1850	1850	1850	1850	0
159	20240111	163100	17857079	1850	1850	1850	1850	0
160	20240111	163000	17857079	1850	1850	1850	1850	0
161	20240111	162900	17857079	1850	1850	1850	1850	0
162	20240111	162800	17857079	1850	1850	1850	1850	0
163	20240111	162700	17857079	1850	1850	1850	1850	0
164	20240111	162600	17857079	1850	1850	1850	1850	0
165	20240111	162500	17857079	1850	1850	1850	1850	0
166	20240111	162400	17857079	1850	1850	1850	1850	0
167	20240111	162300	17857079	1850	1850	1850	1850	0
168	20240111	162200	17857079	1850	1850	1850	1850	0
169	20240111	162100	17857079	1850	1850	1850	1850	0
170	20240111	162000	17857079	1850	1850	1850	1850	0
171	20240111	161900	17857079	1850	1850	1850	1850	0
172	20240111	161800	17857079	1850	1850	1850	1850	0
173	20240111	161700	17857079	1850	1850	1850	1850	0
174	20240111	161600	17857079	1850	1850	1850	1850	0
175	20240111	161500	17857079	1850	1850	1850	1850	0
176	20240111	161400	17857079	1850	1850	1850	1850	0
177	20240111	161300	17857079	1850	1850	1850	1850	0
178	20240111	161200	17857079	1850	1850	1850	1850	0
179	20240111	161100	17857079	1850	1850	1850	1850	0
180	20240111	161000	17857079	1850	1850	1850	1850	0
181	20240111	160900	17857079	1850	1850	1850	1850	0
182	20240111	160800	17857079	1850	1850	1850	1850	700
183	20240111	160700	17857079	1850	1850	1850	1850	0
184	20240111	160600	17857079	1850	1850	1850	1850	0
185	20240111	160500	17857079	1850	1850	1850	1850	0
186	20240111	160400	17857079	1850	1850	1850	1850	0
187	20240111	160300	17857079	1850	1850	1850	1850	0
188	20240111	160200	17857079	1850	1850	1850	1850	0
189	20240111	160100	17857079	1850	1850	1850	1850	0
190	20240111	160000	17857079	1850	1850	1850	1850	0
191	20240111	155900	17857079	1850	1850	1850	1850	0
192	20240111	155800	17857079	1850	1850	1850	1850	0
193	20240111	155700	17857079	1850	1850	1850	1850	0
194	20240111	155600	17857079	1850	1850	1850	1850	0
195	20240111	155500	17857079	1850	1850	1850	1850	0
196	20240111	155400	17857079	1850	1850	1850	1850	0
197	20240111	155300	17857079	1850	1850	1850	1850	0
198	20240111	155200	17857079	1850	1850	1850	1850	0
199	20240111	155100	17857079	1850	1850	1850	1850	0
200	20240111	155000	17857079	1850	1850	1850	1850	0
201	20240111	154900	17857079	1850	1850	1850	1850	0
202	20240111	154800	17857079	1850	1850	1850	1850	0
203	20240111	154700	17857079	1850	1850	1850	1850	0
204	20240111	154600	17857079	1850	1850	1850	1850	0
205	20240111	154500	17857079	1850	1850	1850	1850	0
206	20240111	154400	17857079	1850	1850	1850	1850	0
207	20240111	154300	17857079	1850	1850	1850	1850	0
208	20240111	154200	17857079	1850	1850	1850	1850	0
209	20240111	154100	17857079	1850	1850	1850	1850	0
210	20240111	154000	17857079	1850	1850	1850	1850	0
211	20240111	153900	17857079	1850	1850	1850	1850	0
212	20240111	153800	17857079	1850	1850	1850	1850	700
213	20240111	153700	17857079	1850	1850	1850	1850	0
214	20240111	153600	17857079	1850	1850	1850	1850	0
215	20240111	153500	17857079	1850	1850	1850	1850	0
216	20240111	153400	17857079	1850	1850	1850	1850	0
217	20240111	153300	17857079	1850	1850	1850	1850	0
218	20240111	153200	17857079	1850	1850	1850	1850	0
219	20240111	153100	17857079	1850	1850	1850	1850	0
220	20240111	153000	17857079	1850	1850	1850	1850	700
221	20240111	152900	16562079	1895	1895	1895	1895	0
222	20240111	152800	16562079	1895	1895	1895	1895	0
223	20240111	152700	16562079	1895	1895	1895	1895	0
224	20240111	152600	16562079	1895	1895	1895	1895	0
225	20240111	152500	16562079	1895	1895	1895	1895	0
226	20240111	152400	16562079	1895	1895	1895	1895	0
227	20240111	152300	16562079	1895	1895	1895	1895	0
228	20240111	152200	16562079	1895	1895	1895	1895	0
229	20240111	152100	16562079	1895	1895	1895	1895	0
230	20240111	152000	16562079	1895	1895	1895	1895	0
231	20240111	151900	16562079	1895	1895	1895	1895	0
232	20240111	151800	16562079	1895	1895	1895	1895	0
233	20240111	151700	16562079	1895	1894	1895	1885	315
234	20240111	151600	15965449	1885	1895	1895	1885	403
235	20240111	151500	15201794	1895	1896	1896	1895	8
236	20240111	151400	15186630	1896	1896	1896	1896	0
237	20240111	151300	15186630	1896	1896	1896	1896	4
238	20240111	151200	15179046	1898	1898	1898	1898	0
239	20240111	151100	15179046	1898	1898	1898	1898	0
240	20240111	151000	15179046	1898	1897	1898	1897	3
241	20240111	150900	15173353	1898	1898	1898	1898	3
242	20240111	150800	15167659	1898	1897	1898	1897	3
243	20240111	150700	15161966	1898	1898	1898	1898	0
244	20240111	150600	15161966	1898	1898	1898	1898	0
245	20240111	150500	15161966	1898	1898	1898	1898	0
246	20240111	150400	15161966	1898	1897	1898	1897	2
247	20240111	150300	15158171	1898	1898	1898	1898	7
248	20240111	150200	15144885	1898	1881	1898	1880	1085
249	20240111	150100	13104925	1899	1899	1899	1899	0
250	20240111	150000	13104925	1899	1899	1899	1899	11
251	20240111	145900	13084036	1899	1899	1899	1899	5
252	20240111	145800	13074541	1899	1899	1899	1899	15
253	20240111	145700	13046056	1899	1899	1900	1899	598
254	20240111	145600	11910356	1899	1898	1899	1898	13
255	20240111	145500	11885670	1899	1899	1899	1899	10
256	20240111	145400	11866680	1899	1898	1899	1898	10
257	20240111	145300	11847691	1875	1880	1880	1875	900
258	20240111	145200	10160141	1899	1899	1899	1899	3
259	20240111	145100	10154444	1899	1899	1899	1899	3
260	20240111	145000	10148747	1900	1900	1900	1900	0
261	20240111	144900	10148747	1900	1900	1900	1900	0
262	20240111	144800	10148747	1900	1900	1900	1900	0
263	20240111	144700	10148747	1900	1900	1900	1900	3
264	20240111	144600	10143047	1871	1900	1900	1871	5
265	20240111	144500	10133576	1871	1871	1871	1871	1
266	20240111	144400	10131705	1900	1900	1900	1900	0
267	20240111	144300	10131705	1900	1900	1900	1900	0
268	20240111	144200	10131705	1900	1869	1900	1869	154
269	20240111	144100	9841276	1870	1870	1870	1870	0
270	20240111	144000	9841276	1870	1870	1870	1870	0
271	20240111	143900	9841276	1870	1862	1870	1862	100
272	20240111	143800	9654487	1862	1863	1863	1862	35
273	20240111	143700	9589314	1865	1864	1865	1864	20
274	20240111	143600	9552015	1865	1865	1865	1865	20
275	20240111	143500	9514715	1866	1866	1866	1865	57
276	20240111	143400	9408354	1869	1869	1869	1869	12
277	20240111	143300	9385926	1869	1868	1869	1868	5
278	20240111	143200	9376582	1863	1863	1863	1863	0
279	20240111	143100	9376582	1863	1863	1863	1863	54
280	20240111	143000	9275980	1863	1862	1863	1862	96
281	20240111	142900	9097138	1869	1869	1869	1869	22
282	20240111	142800	9056020	1869	1860	1869	1860	27
283	20240111	142700	9005594	1877	1877	1877	1877	10
284	20240111	142600	8986824	1870	1870	1870	1870	21
285	20240111	142500	8947554	1879	1879	1879	1879	4
286	20240111	142400	8940038	1881	1881	1881	1881	4
287	20240111	142300	8932514	1852	1852	1852	1852	0
288	20240111	142200	8932514	1852	1852	1852	1852	0
289	20240111	142100	8932514	1852	1852	1852	1852	0
290	20240111	142000	8932514	1852	1852	1852	1852	0
291	20240111	141900	8932514	1852	1852	1852	1852	0
292	20240111	141800	8932514	1852	1852	1852	1852	0
293	20240111	141700	8932514	1852	1852	1852	1852	0
294	20240111	141600	8932514	1852	1852	1852	1852	0
295	20240111	141500	8932514	1852	1852	1852	1852	0
296	20240111	141400	8932514	1852	1852	1852	1852	0
297	20240111	141300	8932514	1852	1852	1852	1852	0
298	20240111	141200	8932514	1852	1852	1852	1852	0
299	20240111	141100	8932514	1852	1852	1852	1852	0
300	20240111	141000	8932514	1852	1880	1880	1852	380
301	20240111	140900	8228256	1900	1900	1900	1900	0
302	20240111	140800	8228256	1900	1900	1900	1900	0
303	20240111	140700	8228256	1900	1900	1900	1900	0
304	20240111	140600	8228256	1900	1900	1900	1900	0
305	20240111	140500	8228256	1900	1900	1900	1900	0
306	20240111	140400	8228256	1900	1900	1900	1900	0
307	20240111	140300	8228256	1900	1900	1900	1900	0
308	20240111	140200	8228256	1900	1900	1900	1900	0
309	20240111	140100	8228256	1900	1900	1900	1900	0
310	20240111	140000	8228256	1900	1870	1900	1870	15
311	20240111	135900	8199829	1851	1870	1870	1851	80
312	20240111	135800	8050964	1900	1898	1900	1898	170
313	20240111	135700	7728142	1897	1894	1897	1894	293
314	20240111	135600	7172767	1895	1895	1895	1895	0
315	20240111	135500	7172767	1895	1895	1895	1895	3
316	20240111	135400	7167082	1895	1895	1895	1895	0
317	20240111	135300	7167082	1895	1895	1895	1895	0
318	20240111	135200	7167082	1895	1895	1895	1895	0
319	20240111	135100	7167082	1895	1895	1895	1895	20
320	20240111	135000	7129182	1897	1896	1897	1896	2
321	20240111	134900	7125389	1897	1897	1897	1897	0
322	20240111	134800	7125389	1897	1897	1897	1897	0
323	20240111	134700	7125389	1897	1897	1897	1897	0
324	20240111	134600	7125389	1897	1897	1897	1897	0
325	20240111	134500	7125389	1897	1897	1897	1897	0
326	20240111	134400	7125389	1897	1897	1897	1897	0
327	20240111	134300	7125389	1897	1897	1897	1897	1
328	20240111	134200	7123492	1897	1897	1897	1897	0
329	20240111	134100	7123492	1897	1897	1897	1897	0
330	20240111	134000	7123492	1897	1897	1897	1897	0
331	20240111	133900	7123492	1897	1897	1897	1897	0
332	20240111	133800	7123492	1897	1897	1897	1897	0
333	20240111	133700	7123492	1897	1897	1897	1897	34
334	20240111	133600	7058994	1897	1897	1897	1897	10
335	20240111	133500	7040024	1897	1897	1897	1897	0
336	20240111	133400	7040024	1897	1897	1897	1897	0
337	20240111	133300	7040024	1897	1897	1897	1897	0
338	20240111	133200	7040024	1897	1897	1897	1897	0
339	20240111	133100	7040024	1897	1897	1897	1897	0
340	20240111	133000	7040024	1897	1897	1897	1897	0
341	20240111	132900	7040024	1897	1897	1897	1897	0
342	20240111	132800	7040024	1897	1897	1897	1897	0
343	20240111	132700	7040024	1897	1897	1897	1897	0
344	20240111	132600	7040024	1897	1896	1897	1896	5
345	20240111	132500	7030541	1860	1880	1880	1860	10
346	20240111	132400	7011826	1897	1897	1897	1897	0
347	20240111	132300	7011826	1897	1897	1897	1897	0
348	20240111	132200	7011826	1897	1897	1897	1897	0
349	20240111	132100	7011826	1897	1897	1897	1897	0
350	20240111	132000	7011826	1897	1897	1897	1897	10
351	20240111	131900	6992856	1897	1896	1897	1896	10
352	20240111	131800	6973891	1896	1896	1896	1896	0
353	20240111	131700	6973891	1896	1894	1896	1894	3
354	20240111	131600	6968206	1890	1890	1890	1890	0
355	20240111	131500	6968206	1890	1890	1890	1890	0
356	20240111	131400	6968206	1890	1890	1890	1890	0
357	20240111	131300	6968206	1890	1890	1890	1890	0
358	20240111	131200	6968206	1890	1890	1890	1890	0
359	20240111	131100	6968206	1890	1890	1890	1890	0
360	20240111	131000	6968206	1890	1890	1890	1890	0
361	20240111	130900	6968206	1890	1890	1890	1890	0
362	20240111	130800	6968206	1890	1890	1890	1890	0
363	20240111	130700	6968206	1890	1890	1890	1890	0
364	20240111	130600	6968206	1890	1890	1890	1890	0
365	20240111	130500	6968206	1890	1890	1890	1890	18
366	20240111	130400	6934186	1890	1877	1890	1877	166
367	20240111	130300	6622586	1877	1877	1877	1877	18
368	20240111	130200	6588800	1865	1865	1865	1865	18
369	20240111	130100	6555230	1883	1883	1883	1883	18
370	20240111	130000	6521336	1883	1883	1883	1883	4
371	20240111	125900	6513804	1883	1888	1888	1883	26
372	20240111	125800	6464826	1889	1858	1889	1858	234
373	20240111	125700	6029930	1852	1870	1870	1852	16
374	20240111	125600	6000185	1897	1896	1897	1896	10
375	20240111	125500	5981216	1897	1897	1897	1897	0
376	20240111	125400	5981216	1897	1897	1897	1897	0
377	20240111	125300	5981216	1897	1897	1897	1897	10
378	20240111	125200	5962246	1879	1880	1880	1879	4
379	20240111	125100	5954727	1897	1896	1897	1896	10
380	20240111	125000	5935758	1897	1897	1897	1897	11
381	20240111	124900	5914891	1897	1896	1897	1896	5
382	20240111	124800	5905407	1897	1897	1897	1897	0
383	20240111	124700	5905407	1897	1897	1897	1897	0
384	20240111	124600	5905407	1897	1897	1897	1897	0
385	20240111	124500	5905407	1897	1897	1897	1897	0
386	20240111	124400	5905407	1897	1897	1897	1897	0
387	20240111	124300	5905407	1897	1897	1897	1897	15
388	20240111	124200	5876952	1898	1898	1898	1898	0
389	20240111	124100	5876952	1898	1898	1898	1898	0
390	20240111	124000	5876952	1898	1897	1898	1897	10
391	20240111	123900	5857973	1898	1898	1898	1898	0
392	20240111	123800	5857973	1898	1898	1898	1898	0
393	20240111	123700	5857973	1898	1898	1898	1898	0
394	20240111	123600	5857973	1898	1898	1898	1898	0
395	20240111	123500	5857973	1898	1898	1898	1898	0
396	20240111	123400	5857973	1898	1898	1898	1898	0
397	20240111	123300	5857973	1898	1898	1898	1898	0
398	20240111	123200	5857973	1898	1897	1898	1897	10
399	20240111	123100	5838994	1898	1898	1898	1898	0
400	20240111	123000	5838994	1898	1897	1898	1897	10
401	20240111	122900	5820015	1898	1898	1898	1898	10
402	20240111	122800	5801035	1902	1891	1902	1891	131
403	20240111	122700	5552955	1892	1892	1892	1892	0
404	20240111	122600	5552955	1892	1892	1892	1892	0
405	20240111	122500	5552955	1892	1892	1892	1892	0
406	20240111	122400	5552955	1892	1892	1892	1892	0
407	20240111	122300	5552955	1892	1880	1894	1879	10
408	20240111	122200	5534105	1892	1892	1892	1892	0
409	20240111	122100	5534105	1892	1892	1892	1892	0
410	20240111	122000	5534105	1892	1870	1892	1870	6
411	20240111	121900	5522822	1891	1891	1891	1891	0
412	20240111	121800	5522822	1891	1891	1891	1891	0
413	20240111	121700	5522822	1891	1891	1891	1891	0
414	20240111	121600	5522822	1891	1891	1891	1891	0
415	20240111	121500	5522822	1891	1891	1891	1891	0
416	20240111	121400	5522822	1891	1878	1891	1878	1481
417	20240111	121300	2739080	1879	1879	1879	1879	0
418	20240111	121200	2739080	1879	1879	1879	1879	0
419	20240111	121100	2739080	1879	1879	1879	1879	0
420	20240111	121000	2739080	1879	1879	1879	1879	0
421	20240111	120900	2739080	1879	1879	1879	1879	0
422	20240111	120800	2739080	1879	1879	1879	1879	0
423	20240111	120700	2739080	1879	1879	1879	1879	0
424	20240111	120600	2739080	1879	1879	1879	1879	0
425	20240111	120500	2739080	1879	1879	1879	1879	0
426	20240111	120400	2739080	1879	1879	1879	1879	0
427	20240111	120300	2739080	1879	1879	1879	1879	0
428	20240111	120200	2739080	1879	1879	1879	1879	0
429	20240111	120100	2739080	1879	1879	1879	1879	0
430	20240111	120000	2739080	1879	1879	1879	1879	0
431	20240111	115900	2739080	1879	1879	1879	1879	0
432	20240111	115800	2739080	1879	1879	1879	1879	0
433	20240111	115700	2739080	1879	1879	1879	1879	0
434	20240111	115600	2739080	1879	1879	1879	1879	0
435	20240111	115500	2739080	1879	1879	1879	1879	0
436	20240111	115400	2739080	1879	1879	1879	1879	0
437	20240111	115300	2739080	1879	1879	1879	1879	0
438	20240111	115200	2739080	1879	1879	1879	1879	0
439	20240111	115100	2739080	1879	1877	1879	1877	3
440	20240111	115000	2733446	1858	1858	1858	1858	0
441	20240111	114900	2733446	1858	1858	1858	1858	0
442	20240111	114800	2733446	1858	1858	1858	1858	0
443	20240111	114700	2733446	1858	1858	1858	1858	0
444	20240111	114600	2733446	1858	1858	1858	1858	0
445	20240111	114500	2733446	1858	1858	1858	1858	0
446	20240111	114400	2733446	1858	1858	1858	1858	0
447	20240111	114300	2733446	1858	1858	1858	1858	0
448	20240111	114200	2733446	1858	1858	1858	1858	0
449	20240111	114100	2733446	1858	1858	1858	1858	0
450	20240111	114000	2733446	1858	1858	1858	1858	1
451	20240111	113900	2731588	1880	1880	1880	1880	0
452	20240111	113800	2731588	1880	1880	1880	1880	0
453	20240111	113700	2731588	1880	1880	1880	1880	0
454	20240111	113600	2731588	1880	1880	1880	1880	0
455	20240111	113500	2731588	1880	1880	1880	1880	0
456	20240111	113400	2731588	1880	1880	1880	1880	0
457	20240111	113300	2731588	1880	1880	1880	1880	0
458	20240111	113200	2731588	1880	1880	1880	1880	0
459	20240111	113100	2731588	1880	1880	1880	1880	0
460	20240111	113000	2731588	1880	1880	1880	1880	0
461	20240111	112900	2731588	1880	1880	1880	1880	0
462	20240111	112800	2731588	1880	1880	1880	1880	0
463	20240111	112700	2731588	1880	1880	1880	1880	0
464	20240111	112600	2731588	1880	1880	1880	1880	0
465	20240111	112500	2731588	1880	1880	1880	1880	0
466	20240111	112400	2731588	1880	1880	1880	1880	0
467	20240111	112300	2731588	1880	1880	1880	1880	0
468	20240111	112200	2731588	1880	1880	1880	1880	0
469	20240111	112100	2731588	1880	1880	1880	1880	0
470	20240111	112000	2731588	1880	1880	1880	1880	0
471	20240111	111900	2731588	1880	1880	1880	1880	0
472	20240111	111800	2731588	1880	1880	1880	1880	0
473	20240111	111700	2731588	1880	1880	1880	1880	0
474	20240111	111600	2731588	1880	1880	1880	1880	0
475	20240111	111500	2731588	1880	1880	1880	1880	0
476	20240111	111400	2731588	1880	1880	1880	1880	0
477	20240111	111300	2731588	1880	1880	1880	1880	0
478	20240111	111200	2731588	1880	1880	1880	1880	0
479	20240111	111100	2731588	1880	1880	1880	1880	0
480	20240111	111000	2731588	1880	1880	1880	1880	0
481	20240111	110900	2731588	1880	1880	1880	1880	0
482	20240111	110800	2731588	1880	1861	1880	1861	86
483	20240111	110700	2569945	1860	1860	1860	1860	26
484	20240111	110600	2521585	1860	1860	1860	1860	0
485	20240111	110500	2521585	1860	1860	1860	1860	0
486	20240111	110400	2521585	1860	1860	1860	1860	0
487	20240111	110300	2521585	1860	1860	1860	1860	0
488	20240111	110200	2521585	1860	1860	1860	1860	0
489	20240111	110100	2521585	1860	1860	1860	1860	0
490	20240111	110000	2521585	1860	1860	1860	1860	0
491	20240111	105900	2521585	1860	1860	1860	1860	0
492	20240111	105800	2521585	1860	1860	1860	1860	0
493	20240111	105700	2521585	1860	1860	1860	1860	0
494	20240111	105600	2521585	1860	1860	1860	1860	0
495	20240111	105500	2521585	1860	1860	1860	1860	0
496	20240111	105400	2521585	1860	1860	1860	1860	0
497	20240111	105300	2521585	1860	1860	1860	1860	0
498	20240111	105200	2521585	1860	1860	1860	1860	12
499	20240111	105100	2499265	1860	1860	1860	1860	0
500	20240111	105000	2499265	1860	1860	1860	1860	21
501	20240111	104900	2460205	1860	1860	1860	1860	0
502	20240111	104800	2460205	1860	1860	1860	1860	6
503	20240111	104700	2449045	1860	1860	1860	1860	20
504	20240111	104600	2411845	1860	1860	1860	1860	20
505	20240111	104500	2374645	1848	1848	1848	1848	0
506	20240111	104400	2374645	1848	1848	1848	1848	0
507	20240111	104300	2374645	1848	1848	1848	1848	0
508	20240111	104200	2374645	1848	1848	1848	1848	0
509	20240111	104100	2374645	1848	1848	1848	1848	0
510	20240111	104000	2374645	1848	1848	1848	1848	0
511	20240111	103900	2374645	1848	1848	1848	1848	0
512	20240111	103800	2374645	1848	1848	1848	1848	0
513	20240111	103700	2374645	1848	1848	1848	1848	0
514	20240111	103600	2374645	1848	1848	1848	1848	0
515	20240111	103500	2374645	1848	1848	1848	1848	0
516	20240111	103400	2374645	1848	1848	1848	1848	0
517	20240111	103300	2374645	1848	1848	1848	1848	0
518	20240111	103200	2374645	1848	1848	1848	1848	0
519	20240111	103100	2374645	1848	1848	1848	1848	274
520	20240111	103000	1868293	1848	1848	1848	1848	0
521	20240111	102900	1868293	1848	1848	1848	1848	0
522	20240111	102800	1868293	1848	1848	1848	1848	0
523	20240111	102700	1868293	1848	1848	1848	1848	0
524	20240111	102600	1868293	1848	1848	1848	1848	0
525	20240111	102500	1868293	1848	1848	1848	1848	10
526	20240111	102400	1849813	1848	1848	1848	1848	0
527	20240111	102300	1849813	1848	1848	1848	1848	0
528	20240111	102200	1849813	1848	1848	1848	1848	0
529	20240111	102100	1849813	1848	1848	1848	1848	0
530	20240111	102000	1849813	1848	1848	1848	1848	0
531	20240111	101900	1849813	1848	1848	1848	1848	0
532	20240111	101800	1849813	1848	1848	1848	1848	0
533	20240111	101700	1849813	1848	1848	1848	1848	0
534	20240111	101600	1849813	1848	1848	1848	1848	25
535	20240111	101500	1803613	1848	1848	1848	1848	20
536	20240111	101400	1766653	1844	1844	1844	1844	0
537	20240111	101300	1766653	1844	1844	1844	1844	0
538	20240111	101200	1766653	1844	1844	1844	1844	0
539	20240111	101100	1766653	1844	1844	1844	1844	0
540	20240111	101000	1766653	1844	1844	1844	1844	0
541	20240111	100900	1766653	1844	1844	1844	1844	0
542	20240111	100800	1766653	1844	1844	1844	1844	0
543	20240111	100700	1766653	1844	1844	1844	1844	826
544	20240111	100600	243509	1844	1844	1844	1844	0
545	20240111	100500	243509	1844	1844	1844	1844	0
546	20240111	100400	243509	1844	1844	1844	1844	0
547	20240111	100300	243509	1844	1844	1844	1844	0
548	20240111	100200	243509	1844	1844	1844	1844	0
549	20240111	100100	243509	1844	1844	1844	1844	0
550	20240111	100000	243509	1844	1844	1844	1844	0
551	20240111	095900	243509	1844	1844	1844	1844	0
552	20240111	095800	243509	1844	1844	1844	1844	0
553	20240111	095700	243509	1844	1844	1844	1844	0
554	20240111	095600	243509	1844	1844	1844	1844	0
555	20240111	095500	243509	1844	1844	1844	1844	0
556	20240111	095400	243509	1844	1844	1844	1844	0
557	20240111	095300	243509	1844	1844	1844	1844	0
558	20240111	095200	243509	1844	1844	1844	1844	1
559	20240111	095100	241665	1844	1844	1844	1844	0
560	20240111	095000	241665	1844	1844	1844	1844	0
561	20240111	094900	241665	1844	1844	1844	1844	0
562	20240111	094800	241665	1844	1844	1844	1844	0
563	20240111	094700	241665	1844	1844	1844	1844	0
564	20240111	094600	241665	1844	1844	1844	1844	0
565	20240111	094500	241665	1844	1844	1844	1844	0
566	20240111	094400	241665	1844	1844	1844	1844	18
567	20240111	094300	208473	1844	1844	1844	1844	0
568	20240111	094200	208473	1844	1844	1844	1844	0
569	20240111	094100	208473	1844	1844	1844	1844	0
570	20240111	094000	208473	1844	1844	1844	1844	5
571	20240111	093900	199253	1844	1844	1844	1844	0
572	20240111	093800	199253	1844	1844	1844	1844	0
573	20240111	093700	199253	1844	1844	1844	1844	0
574	20240111	093600	199253	1844	1844	1844	1844	0
575	20240111	093500	199253	1844	1844	1844	1844	0
576	20240111	093400	199253	1844	1844	1844	1844	0
577	20240111	093300	199253	1844	1844	1844	1844	0
578	20240111	093200	199253	1844	1844	1844	1844	0
579	20240111	093100	199253	1844	1844	1844	1844	0
580	20240111	093000	199253	1844	1844	1844	1844	0
581	20240111	092900	199253	1844	1844	1844	1844	0
582	20240111	092800	199253	1844	1844	1844	1844	4
583	20240111	092700	191877	1844	1844	1844	1844	0
584	20240111	092600	191877	1844	1844	1844	1844	0
585	20240111	092500	191877	1844	1844	1844	1844	0
586	20240111	092400	191877	1844	1844	1844	1844	0
587	20240111	092300	191877	1844	1844	1844	1844	0
588	20240111	092200	191877	1844	1844	1844	1844	4
589	20240111	092100	184501	1844	1844	1844	1844	4
590	20240111	092000	177125	1844	1844	1844	1844	0
591	20240111	091900	177125	1844	1844	1844	1844	18
592	20240111	091800	143933	1844	1844	1844	1844	0
593	20240111	091700	143933	1844	1844	1844	1844	0
594	20240111	091600	143933	1844	1844	1844	1844	2
595	20240111	091500	140245	1843	1843	1843	1843	0
596	20240111	091400	140245	1843	1843	1843	1843	0
597	20240111	091300	140245	1843	1843	1843	1843	0
598	20240111	091200	140245	1843	1843	1843	1843	1
599	20240111	091100	138402	1842	1842	1842	1842	0
600	20240111	091000	138402	1842	1842	1842	1842	0
601	20240111	090900	138402	1842	1842	1842	1842	10
602	20240111	090800	119982	1844	1844	1844	1844	0
603	20240111	090700	119982	1844	1844	1844	1844	0
604	20240111	090600	119982	1844	1844	1844	1844	27
605	20240111	090500	70194	1845	1845	1845	1845	10
606	20240111	090400	51744	1848	1848	1848	1848	0
607	20240111	090300	51744	1848	1848	1848	1848	0
608	20240111	090200	51744	1848	1848	1848	1848	10
609	20240111	090100	33264	1848	1848	1848	1848	6
610	20240111	090000	22176	1848	1848	1848	1848	12