KissMeData/223310/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	204600	40892733	1679	1679	1679	1679	525
3	20240112	204500	40892733	1679	1679	1679	1679	0
4	20240112	204400	40892733	1679	1679	1679	1679	0
5	20240112	204300	40892733	1679	1679	1679	1679	0
6	20240112	204200	40892733	1679	1679	1679	1679	0
7	20240112	204100	40892733	1679	1679	1679	1679	0
8	20240112	204000	40892733	1679	1679	1679	1679	0
9	20240112	203900	40892733	1679	1679	1679	1679	0
10	20240112	203800	40892733	1679	1679	1679	1679	0
11	20240112	203700	40892733	1679	1679	1679	1679	0
12	20240112	203600	40892733	1679	1679	1679	1679	0
13	20240112	203500	40892733	1679	1679	1679	1679	0
14	20240112	203400	40892733	1679	1679	1679	1679	0
15	20240112	203300	40892733	1679	1679	1679	1679	0
16	20240112	203200	40892733	1679	1679	1679	1679	0
17	20240112	203100	40892733	1679	1679	1679	1679	0
18	20240112	203000	40892733	1679	1679	1679	1679	0
19	20240112	202900	40892733	1679	1679	1679	1679	0
20	20240112	202800	40892733	1679	1679	1679	1679	0
21	20240112	202700	40892733	1679	1679	1679	1679	0
22	20240112	202600	40892733	1679	1679	1679	1679	0
23	20240112	202500	40892733	1679	1679	1679	1679	0
24	20240112	202400	40892733	1679	1679	1679	1679	0
25	20240112	202300	40892733	1679	1679	1679	1679	0
26	20240112	202200	40892733	1679	1679	1679	1679	0
27	20240112	202100	40892733	1679	1679	1679	1679	0
28	20240112	202000	40892733	1679	1679	1679	1679	0
29	20240112	201900	40892733	1679	1679	1679	1679	0
30	20240112	201800	40892733	1679	1679	1679	1679	0
31	20240112	201700	40892733	1679	1679	1679	1679	0
32	20240112	201600	40892733	1679	1679	1679	1679	525
33	20240112	201500	40892733	1679	1679	1679	1679	0
34	20240112	201400	40892733	1679	1679	1679	1679	0
35	20240112	201300	40892733	1679	1679	1679	1679	0
36	20240112	201200	40892733	1679	1679	1679	1679	0
37	20240112	201100	40892733	1679	1679	1679	1679	0
38	20240112	201000	40892733	1679	1679	1679	1679	0
39	20240112	200900	40892733	1679	1679	1679	1679	0
40	20240112	200800	40892733	1679	1679	1679	1679	0
41	20240112	200700	40892733	1679	1679	1679	1679	0
42	20240112	200600	40892733	1679	1679	1679	1679	0
43	20240112	200500	40892733	1679	1679	1679	1679	0
44	20240112	200400	40892733	1679	1679	1679	1679	0
45	20240112	200300	40892733	1679	1679	1679	1679	0
46	20240112	200200	40892733	1679	1679	1679	1679	0
47	20240112	200100	40892733	1679	1679	1679	1679	0
48	20240112	200000	40892733	1679	1679	1679	1679	0
49	20240112	195900	40892733	1679	1679	1679	1679	0
50	20240112	195800	40892733	1679	1679	1679	1679	0
51	20240112	195700	40892733	1679	1679	1679	1679	0
52	20240112	195600	40892733	1679	1679	1679	1679	0
53	20240112	195500	40892733	1679	1679	1679	1679	0
54	20240112	195400	40892733	1679	1679	1679	1679	0
55	20240112	195300	40892733	1679	1679	1679	1679	0
56	20240112	195200	40892733	1679	1679	1679	1679	0
57	20240112	195100	40892733	1679	1679	1679	1679	0
58	20240112	195000	40892733	1679	1679	1679	1679	0
59	20240112	194900	40892733	1679	1679	1679	1679	0
60	20240112	194800	40892733	1679	1679	1679	1679	0
61	20240112	194700	40892733	1679	1679	1679	1679	0
62	20240112	194600	40892733	1679	1679	1679	1679	525
63	20240112	194500	40892733	1679	1679	1679	1679	0
64	20240112	194400	40892733	1679	1679	1679	1679	0
65	20240112	194300	40892733	1679	1679	1679	1679	0
66	20240112	194200	40892733	1679	1679	1679	1679	0
67	20240112	194100	40892733	1679	1679	1679	1679	0
68	20240112	194000	40892733	1679	1679	1679	1679	0
69	20240112	193900	40892733	1679	1679	1679	1679	0
70	20240112	193800	40892733	1679	1679	1679	1679	0
71	20240112	193700	40892733	1679	1679	1679	1679	0
72	20240112	193600	40892733	1679	1679	1679	1679	0
73	20240112	193500	40892733	1679	1679	1679	1679	0
74	20240112	193400	40892733	1679	1679	1679	1679	0
75	20240112	193300	40892733	1679	1679	1679	1679	0
76	20240112	193200	40892733	1679	1679	1679	1679	0
77	20240112	193100	40892733	1679	1679	1679	1679	0
78	20240112	193000	40892733	1679	1679	1679	1679	0
79	20240112	192900	40892733	1679	1679	1679	1679	0
80	20240112	192800	40892733	1679	1679	1679	1679	0
81	20240112	192700	40892733	1679	1679	1679	1679	0
82	20240112	192600	40892733	1679	1679	1679	1679	0
83	20240112	192500	40892733	1679	1679	1679	1679	0
84	20240112	192400	40892733	1679	1679	1679	1679	0
85	20240112	192300	40892733	1679	1679	1679	1679	0
86	20240112	192200	40892733	1679	1679	1679	1679	0
87	20240112	192100	40892733	1679	1679	1679	1679	0
88	20240112	192000	40892733	1679	1679	1679	1679	0
89	20240112	191900	40892733	1679	1679	1679	1679	0
90	20240112	191800	40892733	1679	1679	1679	1679	0
91	20240112	191700	40892733	1679	1679	1679	1679	0
92	20240112	191600	40892733	1679	1679	1679	1679	525
93	20240112	191500	40892733	1679	1679	1679	1679	0
94	20240112	191400	40892733	1679	1679	1679	1679	0
95	20240112	191300	40892733	1679	1679	1679	1679	0
96	20240112	191200	40892733	1679	1679	1679	1679	0
97	20240112	191100	40892733	1679	1679	1679	1679	0
98	20240112	191000	40892733	1679	1679	1679	1679	0
99	20240112	190900	40892733	1679	1679	1679	1679	0
100	20240112	190800	40892733	1679	1679	1679	1679	0
101	20240112	190700	40892733	1679	1679	1679	1679	0
102	20240112	190600	40892733	1679	1679	1679	1679	0
103	20240112	190500	40892733	1679	1679	1679	1679	0
104	20240112	190400	40892733	1679	1679	1679	1679	0
105	20240112	190300	40892733	1679	1679	1679	1679	0
106	20240112	190200	40892733	1679	1679	1679	1679	0
107	20240112	190100	40892733	1679	1679	1679	1679	0
108	20240112	190000	40892733	1679	1679	1679	1679	0
109	20240112	185900	40892733	1679	1679	1679	1679	0
110	20240112	185800	40892733	1679	1679	1679	1679	0
111	20240112	185700	40892733	1679	1679	1679	1679	0
112	20240112	185600	40892733	1679	1679	1679	1679	0
113	20240112	185500	40892733	1679	1679	1679	1679	0
114	20240112	185400	40892733	1679	1679	1679	1679	0
115	20240112	185300	40892733	1679	1679	1679	1679	0
116	20240112	185200	40892733	1679	1679	1679	1679	0
117	20240112	185100	40892733	1679	1679	1679	1679	0
118	20240112	185000	40892733	1679	1679	1679	1679	0
119	20240112	184900	40892733	1679	1679	1679	1679	0
120	20240112	184800	40892733	1679	1679	1679	1679	0
121	20240112	184700	40892733	1679	1679	1679	1679	0
122	20240112	184600	40892733	1679	1679	1679	1679	525
123	20240112	184500	40892733	1679	1679	1679	1679	0
124	20240112	184400	40892733	1679	1679	1679	1679	0
125	20240112	184300	40892733	1679	1679	1679	1679	0
126	20240112	184200	40892733	1679	1679	1679	1679	0
127	20240112	184100	40892733	1679	1679	1679	1679	0
128	20240112	184000	40892733	1679	1679	1679	1679	0
129	20240112	183900	40892733	1679	1679	1679	1679	0
130	20240112	183800	40892733	1679	1679	1679	1679	0
131	20240112	183700	40892733	1679	1679	1679	1679	0
132	20240112	183600	40892733	1679	1679	1679	1679	0
133	20240112	183500	40892733	1679	1679	1679	1679	0
134	20240112	183400	40892733	1679	1679	1679	1679	0
135	20240112	183300	40892733	1679	1679	1679	1679	0
136	20240112	183200	40892733	1679	1679	1679	1679	0
137	20240112	183100	40892733	1679	1679	1679	1679	0
138	20240112	183000	40892733	1679	1679	1679	1679	0
139	20240112	182900	40892733	1679	1679	1679	1679	0
140	20240112	182800	40892733	1679	1679	1679	1679	0
141	20240112	182700	40892733	1679	1679	1679	1679	0
142	20240112	182600	40892733	1679	1679	1679	1679	0
143	20240112	182500	40892733	1679	1679	1679	1679	0
144	20240112	182400	40892733	1679	1679	1679	1679	0
145	20240112	182300	40892733	1679	1679	1679	1679	0
146	20240112	182200	40892733	1679	1679	1679	1679	0
147	20240112	182100	40892733	1679	1679	1679	1679	0
148	20240112	182000	40892733	1679	1679	1679	1679	0
149	20240112	181900	40892733	1679	1679	1679	1679	0
150	20240112	181800	40892733	1679	1679	1679	1679	0
151	20240112	181700	40892733	1679	1679	1679	1679	0
152	20240112	181600	40892733	1679	1679	1679	1679	525
153	20240112	181500	40892733	1679	1679	1679	1679	0
154	20240112	181400	40892733	1679	1679	1679	1679	0
155	20240112	181300	40892733	1679	1679	1679	1679	0
156	20240112	181200	40892733	1679	1679	1679	1679	0
157	20240112	181100	40892733	1679	1679	1679	1679	0
158	20240112	181000	40892733	1679	1679	1679	1679	0
159	20240112	180900	40892733	1679	1679	1679	1679	0
160	20240112	180800	40892733	1679	1679	1679	1679	0
161	20240112	180700	40892733	1679	1679	1679	1679	0
162	20240112	180600	40892733	1679	1679	1679	1679	0
163	20240112	180500	40892733	1679	1679	1679	1679	0
164	20240112	180400	40892733	1679	1679	1679	1679	0
165	20240112	180300	40892733	1679	1679	1679	1679	0
166	20240112	180200	40892733	1679	1679	1679	1679	0
167	20240112	180100	40892733	1679	1679	1679	1679	0
168	20240112	180000	40892733	1679	1679	1679	1679	0
169	20240112	175900	40892733	1679	1679	1679	1679	0
170	20240112	175800	40892733	1679	1679	1679	1679	0
171	20240112	175700	40892733	1679	1679	1679	1679	0
172	20240112	175600	40892733	1679	1679	1679	1679	0
173	20240112	175500	40892733	1679	1679	1679	1679	0
174	20240112	175400	40892733	1679	1679	1679	1679	0
175	20240112	175300	40892733	1679	1679	1679	1679	0
176	20240112	175200	40892733	1679	1679	1679	1679	0
177	20240112	175100	40892733	1679	1679	1679	1679	0
178	20240112	175000	40892733	1679	1679	1679	1679	0
179	20240112	174900	40892733	1679	1679	1679	1679	0
180	20240112	174800	40892733	1679	1679	1679	1679	0
181	20240112	174700	40892733	1679	1679	1679	1679	0
182	20240112	174600	40892733	1679	1679	1679	1679	525
183	20240112	174500	40892733	1679	1679	1679	1679	0
184	20240112	174400	40892733	1679	1679	1679	1679	0
185	20240112	174300	40892733	1679	1679	1679	1679	0
186	20240112	174200	40892733	1679	1679	1679	1679	0
187	20240112	174100	40892733	1679	1679	1679	1679	0
188	20240112	174000	40892733	1679	1679	1679	1679	0
189	20240112	173900	40892733	1679	1679	1679	1679	0
190	20240112	173800	40892733	1679	1679	1679	1679	0
191	20240112	173700	40892733	1679	1679	1679	1679	0
192	20240112	173600	40892733	1679	1679	1679	1679	0
193	20240112	173500	40892733	1679	1679	1679	1679	0
194	20240112	173400	40892733	1679	1679	1679	1679	0
195	20240112	173300	40892733	1679	1679	1679	1679	0
196	20240112	173200	40892733	1679	1679	1679	1679	0
197	20240112	173100	40892733	1679	1679	1679	1679	0
198	20240112	173000	40892733	1679	1679	1679	1679	0
199	20240112	172900	40892733	1679	1679	1679	1679	0
200	20240112	172800	40892733	1679	1679	1679	1679	0
201	20240112	172700	40892733	1679	1679	1679	1679	0
202	20240112	172600	40892733	1679	1679	1679	1679	0
203	20240112	172500	40892733	1679	1679	1679	1679	0
204	20240112	172400	40892733	1679	1679	1679	1679	0
205	20240112	172300	40892733	1679	1679	1679	1679	0
206	20240112	172200	40892733	1679	1679	1679	1679	0
207	20240112	172100	40892733	1679	1679	1679	1679	0
208	20240112	172000	40892733	1679	1679	1679	1679	0
209	20240112	171900	40892733	1679	1679	1679	1679	0
210	20240112	171800	40892733	1679	1679	1679	1679	0
211	20240112	171700	40892733	1679	1679	1679	1679	0
212	20240112	171600	40892733	1679	1679	1679	1679	525
213	20240112	171500	40892733	1679	1679	1679	1679	0
214	20240112	171400	40892733	1679	1679	1679	1679	0
215	20240112	171300	40892733	1679	1679	1679	1679	0
216	20240112	171200	40892733	1679	1679	1679	1679	0
217	20240112	171100	40892733	1679	1679	1679	1679	0
218	20240112	171000	40892733	1679	1679	1679	1679	0
219	20240112	170900	40892733	1679	1679	1679	1679	0
220	20240112	170800	40892733	1679	1679	1679	1679	0
221	20240112	170700	40892733	1679	1679	1679	1679	0
222	20240112	170600	40892733	1679	1679	1679	1679	0
223	20240112	170500	40892733	1679	1679	1679	1679	0
224	20240112	170400	40892733	1679	1679	1679	1679	0
225	20240112	170300	40892733	1679	1679	1679	1679	0
226	20240112	170200	40892733	1679	1679	1679	1679	0
227	20240112	170100	40892733	1679	1679	1679	1679	0
228	20240112	170000	40892733	1679	1679	1679	1679	0
229	20240112	165900	40892733	1679	1679	1679	1679	0
230	20240112	165800	40892733	1679	1679	1679	1679	0
231	20240112	165700	40892733	1679	1679	1679	1679	0
232	20240112	165600	40892733	1679	1679	1679	1679	0
233	20240112	165500	40892733	1679	1679	1679	1679	0
234	20240112	165400	40892733	1679	1679	1679	1679	0
235	20240112	165300	40892733	1679	1679	1679	1679	0
236	20240112	165200	40892733	1679	1679	1679	1679	0
237	20240112	165100	40892733	1679	1679	1679	1679	0
238	20240112	165000	40892733	1679	1679	1679	1679	0
239	20240112	164900	40892733	1679	1679	1679	1679	0
240	20240112	164800	40892733	1679	1679	1679	1679	0
241	20240112	164700	40892733	1679	1679	1679	1679	0
242	20240112	164600	40892733	1679	1679	1679	1679	525
243	20240112	164500	40892733	1679	1679	1679	1679	0
244	20240112	164400	40892733	1679	1679	1679	1679	0
245	20240112	164300	40892733	1679	1679	1679	1679	0
246	20240112	164200	40892733	1679	1679	1679	1679	0
247	20240112	164100	40892733	1679	1679	1679	1679	0
248	20240112	164000	40892733	1679	1679	1679	1679	0
249	20240112	163900	40892733	1679	1679	1679	1679	0
250	20240112	163800	40892733	1679	1679	1679	1679	0
251	20240112	163700	40892733	1679	1679	1679	1679	0
252	20240112	163600	40892733	1679	1679	1679	1679	0
253	20240112	163500	40892733	1679	1679	1679	1679	0
254	20240112	163400	40892733	1679	1679	1679	1679	0
255	20240112	163300	40892733	1679	1679	1679	1679	0
256	20240112	163200	40892733	1679	1679	1679	1679	0
257	20240112	163100	40892733	1679	1679	1679	1679	0
258	20240112	163000	40892733	1679	1679	1679	1679	0
259	20240112	162900	40892733	1679	1679	1679	1679	0
260	20240112	162800	40892733	1679	1679	1679	1679	0
261	20240112	162700	40892733	1679	1679	1679	1679	0
262	20240112	162600	40892733	1679	1679	1679	1679	0
263	20240112	162500	40892733	1679	1679	1679	1679	0
264	20240112	162400	40892733	1679	1679	1679	1679	0
265	20240112	162300	40892733	1679	1679	1679	1679	0
266	20240112	162200	40892733	1679	1679	1679	1679	0
267	20240112	162100	40892733	1679	1679	1679	1679	0
268	20240112	162000	40892733	1679	1679	1679	1679	0
269	20240112	161900	40892733	1679	1679	1679	1679	0
270	20240112	161800	40892733	1679	1679	1679	1679	0
271	20240112	161700	40892733	1679	1679	1679	1679	0
272	20240112	161600	40892733	1679	1679	1679	1679	525
273	20240112	161500	40892733	1679	1679	1679	1679	0
274	20240112	161400	40892733	1679	1679	1679	1679	0
275	20240112	161300	40892733	1679	1679	1679	1679	0
276	20240112	161200	40892733	1679	1679	1679	1679	0
277	20240112	161100	40892733	1679	1679	1679	1679	0
278	20240112	161000	40892733	1679	1679	1679	1679	0
279	20240112	160900	40892733	1679	1679	1679	1679	0
280	20240112	160800	40892733	1679	1679	1679	1679	0
281	20240112	160700	40892733	1679	1679	1679	1679	0
282	20240112	160600	40892733	1679	1679	1679	1679	0
283	20240112	160500	40892733	1679	1679	1679	1679	0
284	20240112	160400	40892733	1679	1679	1679	1679	0
285	20240112	160300	40892733	1679	1679	1679	1679	0
286	20240112	160200	40892733	1679	1679	1679	1679	0
287	20240112	160100	40892733	1679	1679	1679	1679	0
288	20240112	160000	40892733	1679	1679	1679	1679	0
289	20240112	155900	40892733	1679	1679	1679	1679	0
290	20240112	155800	40892733	1679	1679	1679	1679	0
291	20240112	155700	40892733	1679	1679	1679	1679	0
292	20240112	155600	40892733	1679	1679	1679	1679	0
293	20240112	155500	40892733	1679	1679	1679	1679	0
294	20240112	155400	40892733	1679	1679	1679	1679	0
295	20240112	155300	40892733	1679	1679	1679	1679	0
296	20240112	155200	40892733	1679	1679	1679	1679	0
297	20240112	155100	40892733	1679	1679	1679	1679	0
298	20240112	155000	40892733	1679	1679	1679	1679	0
299	20240112	154900	40892733	1679	1679	1679	1679	0
300	20240112	154800	40892733	1679	1679	1679	1679	0
301	20240112	154700	40892733	1679	1679	1679	1679	0
302	20240112	154600	40892733	1679	1679	1679	1679	525
303	20240112	154500	40892733	1679	1679	1679	1679	0
304	20240112	154400	40892733	1679	1679	1679	1679	0
305	20240112	154300	40892733	1679	1679	1679	1679	0
306	20240112	154200	40892733	1679	1679	1679	1679	0
307	20240112	154100	40892733	1679	1679	1679	1679	0
308	20240112	154000	40892733	1679	1679	1679	1679	0
309	20240112	153900	40892733	1679	1679	1679	1679	0
310	20240112	153800	40892733	1679	1679	1679	1679	0
311	20240112	153700	40892733	1679	1679	1679	1679	0
312	20240112	153600	40892733	1679	1679	1679	1679	0
313	20240112	153500	40892733	1679	1679	1679	1679	0
314	20240112	153400	40892733	1679	1679	1679	1679	0
315	20240112	153300	40892733	1679	1679	1679	1679	0
316	20240112	153200	40892733	1679	1679	1679	1679	0
317	20240112	153100	40892733	1679	1679	1679	1679	0
318	20240112	153000	40892733	1679	1679	1679	1679	525
319	20240112	152900	40011258	1676	1676	1676	1676	0
320	20240112	152800	40011258	1676	1676	1676	1676	0
321	20240112	152700	40011258	1676	1676	1676	1676	0
322	20240112	152600	40011258	1676	1676	1676	1676	0
323	20240112	152500	40011258	1676	1676	1676	1676	0
324	20240112	152400	40011258	1676	1676	1676	1676	0
325	20240112	152300	40011258	1676	1676	1676	1676	0
326	20240112	152200	40011258	1676	1676	1676	1676	0
327	20240112	152100	40011258	1676	1676	1676	1676	0
328	20240112	152000	40011258	1676	1676	1676	1676	0
329	20240112	151900	40011258	1676	1676	1676	1676	1
330	20240112	151800	40009582	1676	1676	1676	1676	0
331	20240112	151700	40009582	1676	1676	1676	1676	1
332	20240112	151600	40007906	1676	1676	1676	1676	13
333	20240112	151500	39986118	1676	1676	1676	1676	1
334	20240112	151400	39984442	1676	1676	1676	1676	0
335	20240112	151300	39984442	1676	1676	1676	1676	1
336	20240112	151200	39982766	1676	1676	1676	1676	0
337	20240112	151100	39982766	1676	1676	1676	1676	13
338	20240112	151000	39960978	1665	1666	1666	1665	299
339	20240112	150900	39463141	1665	1665	1665	1665	0
340	20240112	150800	39463141	1665	1665	1665	1665	58
341	20240112	150700	39366571	1677	1677	1677	1677	0
342	20240112	150600	39366571	1677	1677	1677	1677	0
343	20240112	150500	39366571	1677	1667	1677	1665	287
344	20240112	150400	38888304	1679	1679	1679	1679	0
345	20240112	150300	38888304	1679	1679	1679	1679	0
346	20240112	150200	38888304	1679	1679	1679	1679	0
347	20240112	150100	38888304	1679	1679	1679	1679	1
348	20240112	150000	38886625	1667	1667	1667	1667	171
349	20240112	145900	38601568	1667	1667	1667	1667	0
350	20240112	145800	38601568	1667	1667	1667	1667	0
351	20240112	145700	38601568	1667	1667	1667	1667	0
352	20240112	145600	38601568	1667	1667	1667	1667	0
353	20240112	145500	38601568	1667	1668	1668	1667	172
354	20240112	145400	38314675	1667	1667	1667	1667	0
355	20240112	145300	38314675	1667	1667	1667	1667	0
356	20240112	145200	38314675	1667	1667	1667	1667	0
357	20240112	145100	38314675	1667	1667	1667	1667	0
358	20240112	145000	38314675	1667	1669	1669	1667	170
359	20240112	144900	38031088	1687	1687	1687	1687	0
360	20240112	144800	38031088	1687	1687	1687	1687	0
361	20240112	144700	38031088	1687	1676	1687	1675	688
362	20240112	144600	36878609	1675	1675	1675	1675	0
363	20240112	144500	36878609	1675	1676	1676	1675	170
364	20240112	144400	36593722	1690	1690	1690	1690	0
365	20240112	144300	36593722	1690	1690	1690	1690	0
366	20240112	144200	36593722	1690	1690	1690	1690	0
367	20240112	144100	36593722	1690	1690	1690	1690	0
368	20240112	144000	36593722	1690	1690	1690	1690	0
369	20240112	143900	36593722	1690	1690	1690	1690	0
370	20240112	143800	36593722	1690	1690	1690	1690	1
371	20240112	143700	36592032	1690	1690	1690	1690	0
372	20240112	143600	36592032	1690	1690	1690	1690	0
373	20240112	143500	36592032	1690	1690	1690	1690	0
374	20240112	143400	36592032	1690	1689	1690	1689	123
375	20240112	143300	36384283	1689	1689	1689	1689	0
376	20240112	143200	36384283	1689	1689	1689	1689	0
377	20240112	143100	36384283	1689	1689	1689	1689	0
378	20240112	143000	36384283	1689	1689	1689	1689	0
379	20240112	142900	36384283	1689	1689	1689	1689	0
380	20240112	142800	36384283	1689	1689	1689	1689	0
381	20240112	142700	36384283	1689	1689	1689	1689	5
382	20240112	142600	36375838	1691	1691	1691	1691	0
383	20240112	142500	36375838	1691	1691	1691	1691	0
384	20240112	142400	36375838	1691	1691	1691	1691	0
385	20240112	142300	36375838	1691	1691	1691	1691	0
386	20240112	142200	36375838	1691	1691	1691	1691	0
387	20240112	142100	36375838	1691	1691	1691	1691	0
388	20240112	142000	36375838	1691	1691	1691	1691	0
389	20240112	141900	36375838	1691	1691	1691	1691	0
390	20240112	141800	36375838	1691	1691	1691	1691	1
391	20240112	141700	36374147	1692	1692	1692	1692	0
392	20240112	141600	36374147	1692	1692	1692	1692	0
393	20240112	141500	36374147	1692	1692	1692	1692	0
394	20240112	141400	36374147	1692	1692	1692	1692	60
395	20240112	141300	36272627	1692	1692	1692	1692	0
396	20240112	141200	36272627	1692	1691	1692	1691	124
397	20240112	141100	36062940	1692	1692	1692	1692	0
398	20240112	141000	36062940	1692	1692	1692	1692	0
399	20240112	140900	36062940	1692	1692	1692	1692	0
400	20240112	140800	36062940	1692	1680	1692	1680	15
401	20240112	140700	36037656	1680	1679	1680	1679	323
402	20240112	140600	35495020	1679	1679	1679	1679	1
403	20240112	140500	35493341	1666	1666	1666	1666	0
404	20240112	140400	35493341	1666	1677	1677	1666	324
405	20240112	140300	34952835	1680	1680	1680	1680	0
406	20240112	140200	34952835	1680	1681	1681	1680	681
407	20240112	140100	33808672	1681	1681	1681	1681	0
408	20240112	140000	33808672	1681	1682	1682	1681	215
409	20240112	135900	33447212	1681	1681	1681	1681	0
410	20240112	135800	33447212	1681	1682	1682	1681	82
411	20240112	135700	33309332	1682	1682	1682	1682	200
412	20240112	135600	32972932	1692	1692	1692	1692	0
413	20240112	135500	32972932	1692	1692	1692	1692	0
414	20240112	135400	32972932	1692	1692	1692	1692	0
415	20240112	135300	32972932	1692	1692	1692	1692	0
416	20240112	135200	32972932	1692	1692	1692	1692	0
417	20240112	135100	32972932	1692	1692	1692	1692	0
418	20240112	135000	32972932	1692	1692	1692	1692	0
419	20240112	134900	32972932	1692	1692	1692	1692	0
420	20240112	134800	32972932	1692	1692	1692	1692	0
421	20240112	134700	32972932	1692	1692	1692	1692	0
422	20240112	134600	32972932	1692	1692	1692	1692	0
423	20240112	134500	32972932	1692	1692	1692	1692	0
424	20240112	134400	32972932	1692	1692	1692	1692	0
425	20240112	134300	32972932	1692	1692	1692	1692	0
426	20240112	134200	32972932	1692	1692	1692	1692	0
427	20240112	134100	32972932	1692	1692	1692	1692	0
428	20240112	134000	32972932	1692	1692	1692	1692	0
429	20240112	133900	32972932	1692	1692	1692	1692	0
430	20240112	133800	32972932	1692	1692	1692	1692	0
431	20240112	133700	32972932	1692	1692	1692	1692	5
432	20240112	133600	32964472	1692	1692	1692	1692	11
433	20240112	133500	32945860	1692	1692	1692	1692	39
434	20240112	133400	32879872	1693	1693	1693	1693	0
435	20240112	133300	32879872	1693	1693	1693	1693	0
436	20240112	133200	32879872	1693	1693	1693	1693	0
437	20240112	133100	32879872	1693	1693	1693	1693	0
438	20240112	133000	32879872	1693	1693	1693	1693	0
439	20240112	132900	32879872	1693	1693	1693	1693	0
440	20240112	132800	32879872	1693	1693	1693	1693	0
441	20240112	132700	32879872	1693	1693	1693	1693	0
442	20240112	132600	32879872	1693	1693	1693	1693	0
443	20240112	132500	32879872	1693	1693	1693	1693	83
444	20240112	132400	32739353	1693	1693	1693	1693	0
445	20240112	132300	32739353	1693	1693	1693	1693	10
446	20240112	132200	32722423	1693	1683	1693	1683	532
447	20240112	132100	31825913	1683	1683	1683	1683	0
448	20240112	132000	31825913	1683	1683	1683	1683	0
449	20240112	131900	31825913	1683	1683	1683	1683	0
450	20240112	131800	31825913	1683	1683	1683	1683	0
451	20240112	131700	31825913	1683	1683	1683	1683	0
452	20240112	131600	31825913	1683	1683	1683	1683	0
453	20240112	131500	31825913	1683	1683	1683	1683	0
454	20240112	131400	31825913	1683	1683	1683	1683	5
455	20240112	131300	31817498	1685	1685	1685	1685	0
456	20240112	131200	31817498	1685	1685	1685	1685	0
457	20240112	131100	31817498	1685	1685	1685	1685	0
458	20240112	131000	31817498	1685	1685	1685	1685	0
459	20240112	130900	31817498	1685	1685	1685	1685	0
460	20240112	130800	31817498	1685	1685	1685	1685	0
461	20240112	130700	31817498	1685	1685	1685	1685	0
462	20240112	130600	31817498	1685	1685	1685	1685	0
463	20240112	130500	31817498	1685	1685	1685	1685	0
464	20240112	130400	31817498	1685	1685	1685	1685	0
465	20240112	130300	31817498	1685	1685	1685	1685	0
466	20240112	130200	31817498	1685	1685	1685	1685	0
467	20240112	130100	31817498	1685	1685	1685	1685	1
468	20240112	130000	31815813	1685	1685	1685	1685	0
469	20240112	125900	31815813	1685	1685	1685	1685	0
470	20240112	125800	31815813	1685	1685	1685	1685	0
471	20240112	125700	31815813	1685	1685	1685	1685	0
472	20240112	125600	31815813	1685	1685	1685	1685	0
473	20240112	125500	31815813	1685	1685	1685	1685	0
474	20240112	125400	31815813	1685	1685	1685	1685	0
475	20240112	125300	31815813	1685	1685	1685	1685	0
476	20240112	125200	31815813	1685	1685	1685	1685	0
477	20240112	125100	31815813	1685	1685	1685	1685	0
478	20240112	125000	31815813	1685	1684	1685	1684	201
479	20240112	124900	31477328	1685	1685	1685	1685	0
480	20240112	124800	31477328	1685	1685	1685	1685	0
481	20240112	124700	31477328	1685	1685	1685	1685	0
482	20240112	124600	31477328	1685	1685	1685	1685	1
483	20240112	124500	31475643	1686	1686	1686	1686	0
484	20240112	124400	31475643	1686	1686	1686	1686	0
485	20240112	124300	31475643	1686	1686	1686	1686	0
486	20240112	124200	31475643	1686	1686	1686	1686	0
487	20240112	124100	31475643	1686	1686	1686	1686	0
488	20240112	124000	31475643	1686	1686	1686	1686	0
489	20240112	123900	31475643	1686	1686	1686	1686	0
490	20240112	123800	31475643	1686	1686	1686	1686	0
491	20240112	123700	31475643	1686	1686	1686	1686	0
492	20240112	123600	31475643	1686	1686	1686	1686	0
493	20240112	123500	31475643	1686	1686	1686	1686	0
494	20240112	123400	31475643	1686	1686	1686	1686	0
495	20240112	123300	31475643	1686	1686	1686	1686	0
496	20240112	123200	31475643	1686	1686	1686	1686	0
497	20240112	123100	31475643	1686	1686	1686	1686	0
498	20240112	123000	31475643	1686	1686	1686	1686	2
499	20240112	122900	31472271	1677	1677	1677	1677	0
500	20240112	122800	31472271	1677	1677	1677	1677	0
501	20240112	122700	31472271	1677	1677	1677	1677	0
502	20240112	122600	31472271	1677	1677	1677	1677	0
503	20240112	122500	31472271	1677	1677	1677	1677	0
504	20240112	122400	31472271	1677	1677	1677	1677	0
505	20240112	122300	31472271	1677	1683	1683	1677	952
506	20240112	122200	29873492	1697	1697	1697	1697	24
507	20240112	122100	29832764	1699	1699	1699	1699	2
508	20240112	122000	29829366	1699	1699	1699	1699	0
509	20240112	121900	29829366	1699	1699	1699	1699	0
510	20240112	121800	29829366	1699	1698	1699	1698	431
511	20240112	121700	29097128	1697	1697	1697	1697	9
512	20240112	121600	29081855	1697	1697	1697	1697	20
513	20240112	121500	29047915	1697	1697	1697	1697	40
514	20240112	121400	28980035	1697	1697	1697	1697	0
515	20240112	121300	28980035	1697	1697	1697	1697	0
516	20240112	121200	28980035	1697	1697	1697	1697	0
517	20240112	121100	28980035	1697	1697	1697	1697	0
518	20240112	121000	28980035	1697	1697	1697	1697	0
519	20240112	120900	28980035	1697	1697	1697	1697	1
520	20240112	120800	28978338	1697	1697	1697	1697	0
521	20240112	120700	28978338	1697	1697	1697	1697	1
522	20240112	120600	28976641	1698	1698	1698	1698	0
523	20240112	120500	28976641	1698	1698	1698	1698	0
524	20240112	120400	28976641	1698	1698	1698	1698	0
525	20240112	120300	28976641	1698	1698	1698	1698	0
526	20240112	120200	28976641	1698	1698	1698	1698	0
527	20240112	120100	28976641	1698	1698	1698	1698	0
528	20240112	120000	28976641	1698	1698	1698	1698	0
529	20240112	115900	28976641	1698	1698	1698	1698	2
530	20240112	115800	28973245	1698	1698	1698	1698	4
531	20240112	115700	28966453	1698	1698	1698	1698	120
532	20240112	115600	28762693	1698	1698	1698	1698	30
533	20240112	115500	28711753	1698	1698	1698	1698	0
534	20240112	115400	28711753	1698	1698	1698	1698	0
535	20240112	115300	28711753	1698	1698	1698	1698	0
536	20240112	115200	28711753	1698	1698	1698	1698	0
537	20240112	115100	28711753	1698	1696	1698	1696	95
538	20240112	115000	28550557	1696	1675	1696	1674	84
539	20240112	114900	28409474	1700	1700	1700	1700	0
540	20240112	114800	28409474	1700	1700	1700	1700	0
541	20240112	114700	28409474	1700	1700	1700	1700	0
542	20240112	114600	28409474	1700	1700	1700	1700	0
543	20240112	114500	28409474	1700	1691	1700	1691	1150
544	20240112	114400	26462295	1691	1691	1691	1691	127
545	20240112	114300	26247538	1691	1690	1691	1690	91
546	20240112	114200	26093743	1690	1690	1690	1690	0
547	20240112	114100	26093743	1690	1690	1690	1690	5
548	20240112	114000	26085293	1687	1687	1687	1687	0
549	20240112	113900	26085293	1687	1687	1687	1687	0
550	20240112	113800	26085293	1687	1687	1687	1687	0
551	20240112	113700	26085293	1687	1687	1687	1687	0
552	20240112	113600	26085293	1687	1687	1687	1687	0
553	20240112	113500	26085293	1687	1687	1687	1687	0
554	20240112	113400	26085293	1687	1687	1687	1687	0
555	20240112	113300	26085293	1687	1687	1687	1687	0
556	20240112	113200	26085293	1687	1687	1687	1687	0
557	20240112	113100	26085293	1687	1687	1687	1687	0
558	20240112	113000	26085293	1687	1687	1687	1687	0
559	20240112	112900	26085293	1687	1687	1687	1687	0
560	20240112	112800	26085293	1687	1687	1687	1687	0
561	20240112	112700	26085293	1687	1687	1687	1687	373
562	20240112	112600	25456042	1691	1691	1691	1691	81
563	20240112	112500	25319071	1691	1679	1691	1679	3000
564	20240112	112400	20258653	1680	1680	1680	1680	0
565	20240112	112300	20258653	1680	1680	1680	1680	0
566	20240112	112200	20258653	1680	1680	1680	1680	0
567	20240112	112100	20258653	1680	1680	1680	1680	0
568	20240112	112000	20258653	1680	1680	1680	1680	0
569	20240112	111900	20258653	1680	1680	1680	1680	0
570	20240112	111800	20258653	1680	1680	1680	1680	0
571	20240112	111700	20258653	1680	1680	1680	1680	0
572	20240112	111600	20258653	1680	1680	1680	1680	0
573	20240112	111500	20258653	1680	1680	1680	1680	0
574	20240112	111400	20258653	1680	1680	1680	1680	0
575	20240112	111300	20258653	1680	1680	1680	1680	0
576	20240112	111200	20258653	1680	1680	1680	1680	0
577	20240112	111100	20258653	1680	1680	1680	1680	0
578	20240112	111000	20258653	1680	1680	1680	1680	0
579	20240112	110900	20258653	1680	1680	1680	1680	0
580	20240112	110800	20258653	1680	1680	1680	1680	0
581	20240112	110700	20258653	1680	1680	1680	1680	0
582	20240112	110600	20258653	1680	1680	1680	1680	0
583	20240112	110500	20258653	1680	1680	1680	1680	0
584	20240112	110400	20258653	1680	1678	1680	1678	1000
585	20240112	110300	18580296	1678	1678	1678	1678	0
586	20240112	110200	18580296	1678	1678	1678	1678	0
587	20240112	110100	18580296	1678	1678	1678	1678	0
588	20240112	110000	18580296	1678	1678	1678	1678	0
589	20240112	105900	18580296	1678	1678	1678	1678	0
590	20240112	105800	18580296	1678	1678	1678	1678	0
591	20240112	105700	18580296	1678	1678	1678	1678	0
592	20240112	105600	18580296	1678	1678	1678	1678	0
593	20240112	105500	18580296	1678	1678	1678	1678	0
594	20240112	105400	18580296	1678	1678	1678	1678	0
595	20240112	105300	18580296	1678	1678	1678	1678	0
596	20240112	105200	18580296	1678	1678	1678	1678	0
597	20240112	105100	18580296	1678	1678	1678	1678	0
598	20240112	105000	18580296	1678	1678	1678	1678	0
599	20240112	104900	18580296	1678	1678	1678	1678	0
600	20240112	104800	18580296	1678	1678	1678	1678	0
601	20240112	104700	18580296	1678	1678	1678	1678	0
602	20240112	104600	18580296	1678	1678	1678	1678	0
603	20240112	104500	18580296	1678	1678	1678	1678	0
604	20240112	104400	18580296	1678	1678	1678	1678	0
605	20240112	104300	18580296	1678	1678	1678	1678	0
606	20240112	104200	18580296	1678	1678	1678	1678	0
607	20240112	104100	18580296	1678	1678	1678	1678	0
608	20240112	104000	18580296	1678	1678	1678	1678	0
609	20240112	103900	18580296	1678	1678	1678	1678	0
610	20240112	103800	18580296	1678	1678	1678	1678	0
611	20240112	103700	18580296	1678	1678	1678	1678	0
612	20240112	103600	18580296	1678	1678	1678	1678	0
613	20240112	103500	18580296	1678	1678	1678	1678	0
614	20240112	103400	18580296	1678	1678	1678	1678	0
615	20240112	103300	18580296	1678	1678	1678	1678	0
616	20240112	103200	18580296	1678	1678	1678	1678	0
617	20240112	103100	18580296	1678	1678	1678	1678	0
618	20240112	103000	18580296	1678	1678	1678	1678	0
619	20240112	102900	18580296	1678	1678	1678	1678	0
620	20240112	102800	18580296	1678	1678	1678	1678	0
621	20240112	102700	18580296	1678	1678	1678	1678	0
622	20240112	102600	18580296	1678	1678	1678	1678	0
623	20240112	102500	18580296	1678	1678	1678	1678	0
624	20240112	102400	18580296	1678	1678	1678	1678	0
625	20240112	102300	18580296	1678	1678	1678	1678	0
626	20240112	102200	18580296	1678	1678	1678	1678	0
627	20240112	102100	18580296	1678	1675	1678	1675	280
628	20240112	102000	18111146	1670	1670	1670	1670	0
629	20240112	101900	18111146	1670	1670	1670	1670	0
630	20240112	101800	18111146	1670	1670	1670	1670	0
631	20240112	101700	18111146	1670	1670	1670	1670	0
632	20240112	101600	18111146	1670	1670	1670	1670	475
633	20240112	101500	17317896	1670	1669	1670	1669	105
634	20240112	101400	17142650	1669	1669	1669	1669	0
635	20240112	101300	17142650	1669	1669	1669	1669	100
636	20240112	101200	16975750	1660	1660	1660	1660	0
637	20240112	101100	16975750	1660	1660	1660	1660	20
638	20240112	101000	16942550	1660	1660	1660	1660	0
639	20240112	100900	16942550	1660	1660	1660	1660	0
640	20240112	100800	16942550	1660	1660	1660	1660	368
641	20240112	100700	16331670	1660	1663	1663	1660	3924
642	20240112	100600	9812652	1664	1664	1664	1664	0
643	20240112	100500	9812652	1664	1664	1664	1664	26
644	20240112	100400	9769388	1664	1664	1664	1664	0
645	20240112	100300	9769388	1664	1664	1664	1664	0
646	20240112	100200	9769388	1664	1664	1664	1664	0
647	20240112	100100	9769388	1664	1664	1664	1664	300
648	20240112	100000	9270188	1664	1664	1664	1664	500
649	20240112	095900	8438188	1664	1664	1664	1664	0
650	20240112	095800	8438188	1664	1664	1664	1664	0
651	20240112	095700	8438188	1664	1664	1664	1664	1
652	20240112	095600	8436524	1670	1670	1670	1670	0
653	20240112	095500	8436524	1670	1670	1670	1670	0
654	20240112	095400	8436524	1670	1670	1670	1670	0
655	20240112	095300	8436524	1670	1670	1670	1670	0
656	20240112	095200	8436524	1670	1670	1670	1670	0
657	20240112	095100	8436524	1670	1670	1670	1670	0
658	20240112	095000	8436524	1670	1670	1670	1670	0
659	20240112	094900	8436524	1670	1670	1670	1670	1
660	20240112	094800	8434854	1668	1668	1668	1668	67
661	20240112	094700	8323098	1668	1668	1668	1668	4
662	20240112	094600	8316426	1668	1668	1668	1668	0
663	20240112	094500	8316426	1668	1668	1668	1668	0
664	20240112	094400	8316426	1668	1668	1668	1668	50
665	20240112	094300	8233026	1668	1668	1668	1668	5
666	20240112	094200	8224686	1668	1668	1668	1668	56
667	20240112	094100	8131278	1668	1668	1668	1668	0
668	20240112	094000	8131278	1668	1668	1668	1668	0
669	20240112	093900	8131278	1668	1668	1668	1668	6
670	20240112	093800	8121270	1664	1664	1664	1664	19
671	20240112	093700	8089654	1664	1664	1664	1664	0
672	20240112	093600	8089654	1664	1664	1664	1664	1
673	20240112	093500	8087990	1664	1664	1664	1664	0
674	20240112	093400	8087990	1664	1664	1664	1664	0
675	20240112	093300	8087990	1664	1664	1664	1664	0
676	20240112	093200	8087990	1664	1664	1664	1664	0
677	20240112	093100	8087990	1664	1664	1664	1664	7
678	20240112	093000	8076342	1662	1662	1662	1662	0
679	20240112	092900	8076342	1662	1663	1663	1662	237
680	20240112	092800	7682268	1668	1668	1668	1668	0
681	20240112	092700	7682268	1668	1668	1668	1668	30
682	20240112	092600	7632228	1662	1662	1662	1662	0
683	20240112	092500	7632228	1662	1662	1662	1662	0
684	20240112	092400	7632228	1662	1662	1662	1662	0
685	20240112	092300	7632228	1662	1662	1662	1662	0
686	20240112	092200	7632228	1662	1662	1662	1662	0
687	20240112	092100	7632228	1662	1662	1662	1662	0
688	20240112	092000	7632228	1662	1662	1662	1662	0
689	20240112	091900	7632228	1662	1662	1662	1662	0
690	20240112	091800	7632228	1662	1662	1662	1662	0
691	20240112	091700	7632228	1662	1662	1662	1662	0
692	20240112	091600	7632228	1662	1662	1662	1662	0
693	20240112	091500	7632228	1662	1662	1662	1662	1
694	20240112	091400	7630566	1665	1665	1665	1665	6
695	20240112	091300	7620576	1665	1666	1666	1665	211
696	20240112	091200	7269061	1668	1668	1668	1668	0
697	20240112	091100	7269061	1668	1668	1668	1668	0
698	20240112	091000	7269061	1668	1668	1668	1668	0
699	20240112	090900	7269061	1668	1668	1668	1668	303
700	20240112	090800	6763657	1660	1660	1660	1660	0
701	20240112	090700	6763657	1660	1660	1660	1660	0
702	20240112	090600	6763657	1660	1660	1660	1660	0
703	20240112	090500	6763657	1660	1660	1660	1660	0
704	20240112	090400	6763657	1660	1660	1660	1660	0
705	20240112	090300	6763657	1660	1662	1662	1660	1074
706	20240112	090200	4980016	1661	1661	1661	1661	0
707	20240112	090100	4980016	1661	1675	1675	1660	2122
708	20240112	090000	1445525	1675	1675	1675	1675	863