KissMeData/223310/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	204600	23054950	1680	1680	1680	1680	316
3	20240110	204500	23054950	1680	1680	1680	1680	0
4	20240110	204400	23054950	1680	1680	1680	1680	0
5	20240110	204300	23054950	1680	1680	1680	1680	0
6	20240110	204200	23054950	1680	1680	1680	1680	0
7	20240110	204100	23054950	1680	1680	1680	1680	0
8	20240110	204000	23054950	1680	1680	1680	1680	0
9	20240110	203900	23054950	1680	1680	1680	1680	0
10	20240110	203800	23054950	1680	1680	1680	1680	0
11	20240110	203700	23054950	1680	1680	1680	1680	0
12	20240110	203600	23054950	1680	1680	1680	1680	0
13	20240110	203500	23054950	1680	1680	1680	1680	0
14	20240110	203400	23054950	1680	1680	1680	1680	0
15	20240110	203300	23054950	1680	1680	1680	1680	0
16	20240110	203200	23054950	1680	1680	1680	1680	0
17	20240110	203100	23054950	1680	1680	1680	1680	0
18	20240110	203000	23054950	1680	1680	1680	1680	0
19	20240110	202900	23054950	1680	1680	1680	1680	0
20	20240110	202800	23054950	1680	1680	1680	1680	0
21	20240110	202700	23054950	1680	1680	1680	1680	0
22	20240110	202600	23054950	1680	1680	1680	1680	0
23	20240110	202500	23054950	1680	1680	1680	1680	0
24	20240110	202400	23054950	1680	1680	1680	1680	0
25	20240110	202300	23054950	1680	1680	1680	1680	0
26	20240110	202200	23054950	1680	1680	1680	1680	0
27	20240110	202100	23054950	1680	1680	1680	1680	0
28	20240110	202000	23054950	1680	1680	1680	1680	0
29	20240110	201900	23054950	1680	1680	1680	1680	0
30	20240110	201800	23054950	1680	1680	1680	1680	0
31	20240110	201700	23054950	1680	1680	1680	1680	0
32	20240110	201600	23054950	1680	1680	1680	1680	316
33	20240110	201500	23054950	1680	1680	1680	1680	0
34	20240110	201400	23054950	1680	1680	1680	1680	0
35	20240110	201300	23054950	1680	1680	1680	1680	0
36	20240110	201200	23054950	1680	1680	1680	1680	0
37	20240110	201100	23054950	1680	1680	1680	1680	0
38	20240110	201000	23054950	1680	1680	1680	1680	0
39	20240110	200900	23054950	1680	1680	1680	1680	0
40	20240110	200800	23054950	1680	1680	1680	1680	0
41	20240110	200700	23054950	1680	1680	1680	1680	0
42	20240110	200600	23054950	1680	1680	1680	1680	0
43	20240110	200500	23054950	1680	1680	1680	1680	0
44	20240110	200400	23054950	1680	1680	1680	1680	0
45	20240110	200300	23054950	1680	1680	1680	1680	0
46	20240110	200200	23054950	1680	1680	1680	1680	0
47	20240110	200100	23054950	1680	1680	1680	1680	0
48	20240110	200000	23054950	1680	1680	1680	1680	0
49	20240110	195900	23054950	1680	1680	1680	1680	0
50	20240110	195800	23054950	1680	1680	1680	1680	0
51	20240110	195700	23054950	1680	1680	1680	1680	0
52	20240110	195600	23054950	1680	1680	1680	1680	0
53	20240110	195500	23054950	1680	1680	1680	1680	0
54	20240110	195400	23054950	1680	1680	1680	1680	0
55	20240110	195300	23054950	1680	1680	1680	1680	0
56	20240110	195200	23054950	1680	1680	1680	1680	0
57	20240110	195100	23054950	1680	1680	1680	1680	0
58	20240110	195000	23054950	1680	1680	1680	1680	0
59	20240110	194900	23054950	1680	1680	1680	1680	0
60	20240110	194800	23054950	1680	1680	1680	1680	0
61	20240110	194700	23054950	1680	1680	1680	1680	0
62	20240110	194600	23054950	1680	1680	1680	1680	316
63	20240110	194500	23054950	1680	1680	1680	1680	0
64	20240110	194400	23054950	1680	1680	1680	1680	0
65	20240110	194300	23054950	1680	1680	1680	1680	0
66	20240110	194200	23054950	1680	1680	1680	1680	0
67	20240110	194100	23054950	1680	1680	1680	1680	0
68	20240110	194000	23054950	1680	1680	1680	1680	0
69	20240110	193900	23054950	1680	1680	1680	1680	0
70	20240110	193800	23054950	1680	1680	1680	1680	0
71	20240110	193700	23054950	1680	1680	1680	1680	0
72	20240110	193600	23054950	1680	1680	1680	1680	0
73	20240110	193500	23054950	1680	1680	1680	1680	0
74	20240110	193400	23054950	1680	1680	1680	1680	0
75	20240110	193300	23054950	1680	1680	1680	1680	0
76	20240110	193200	23054950	1680	1680	1680	1680	0
77	20240110	193100	23054950	1680	1680	1680	1680	0
78	20240110	193000	23054950	1680	1680	1680	1680	0
79	20240110	192900	23054950	1680	1680	1680	1680	0
80	20240110	192800	23054950	1680	1680	1680	1680	0
81	20240110	192700	23054950	1680	1680	1680	1680	0
82	20240110	192600	23054950	1680	1680	1680	1680	0
83	20240110	192500	23054950	1680	1680	1680	1680	0
84	20240110	192400	23054950	1680	1680	1680	1680	0
85	20240110	192300	23054950	1680	1680	1680	1680	0
86	20240110	192200	23054950	1680	1680	1680	1680	0
87	20240110	192100	23054950	1680	1680	1680	1680	0
88	20240110	192000	23054950	1680	1680	1680	1680	0
89	20240110	191900	23054950	1680	1680	1680	1680	0
90	20240110	191800	23054950	1680	1680	1680	1680	0
91	20240110	191700	23054950	1680	1680	1680	1680	0
92	20240110	191600	23054950	1680	1680	1680	1680	316
93	20240110	191500	23054950	1680	1680	1680	1680	0
94	20240110	191400	23054950	1680	1680	1680	1680	0
95	20240110	191300	23054950	1680	1680	1680	1680	0
96	20240110	191200	23054950	1680	1680	1680	1680	0
97	20240110	191100	23054950	1680	1680	1680	1680	0
98	20240110	191000	23054950	1680	1680	1680	1680	0
99	20240110	190900	23054950	1680	1680	1680	1680	0
100	20240110	190800	23054950	1680	1680	1680	1680	0
101	20240110	190700	23054950	1680	1680	1680	1680	0
102	20240110	190600	23054950	1680	1680	1680	1680	0
103	20240110	190500	23054950	1680	1680	1680	1680	0
104	20240110	190400	23054950	1680	1680	1680	1680	0
105	20240110	190300	23054950	1680	1680	1680	1680	0
106	20240110	190200	23054950	1680	1680	1680	1680	0
107	20240110	190100	23054950	1680	1680	1680	1680	0
108	20240110	190000	23054950	1680	1680	1680	1680	0
109	20240110	185900	23054950	1680	1680	1680	1680	0
110	20240110	185800	23054950	1680	1680	1680	1680	0
111	20240110	185700	23054950	1680	1680	1680	1680	0
112	20240110	185600	23054950	1680	1680	1680	1680	0
113	20240110	185500	23054950	1680	1680	1680	1680	0
114	20240110	185400	23054950	1680	1680	1680	1680	0
115	20240110	185300	23054950	1680	1680	1680	1680	0
116	20240110	185200	23054950	1680	1680	1680	1680	0
117	20240110	185100	23054950	1680	1680	1680	1680	0
118	20240110	185000	23054950	1680	1680	1680	1680	0
119	20240110	184900	23054950	1680	1680	1680	1680	0
120	20240110	184800	23054950	1680	1680	1680	1680	0
121	20240110	184700	23054950	1680	1680	1680	1680	0
122	20240110	184600	23054950	1680	1680	1680	1680	316
123	20240110	184500	23054950	1680	1680	1680	1680	0
124	20240110	184400	23054950	1680	1680	1680	1680	0
125	20240110	184300	23054950	1680	1680	1680	1680	0
126	20240110	184200	23054950	1680	1680	1680	1680	0
127	20240110	184100	23054950	1680	1680	1680	1680	0
128	20240110	184000	23054950	1680	1680	1680	1680	0
129	20240110	183900	23054950	1680	1680	1680	1680	0
130	20240110	183800	23054950	1680	1680	1680	1680	0
131	20240110	183700	23054950	1680	1680	1680	1680	0
132	20240110	183600	23054950	1680	1680	1680	1680	0
133	20240110	183500	23054950	1680	1680	1680	1680	0
134	20240110	183400	23054950	1680	1680	1680	1680	0
135	20240110	183300	23054950	1680	1680	1680	1680	0
136	20240110	183200	23054950	1680	1680	1680	1680	0
137	20240110	183100	23054950	1680	1680	1680	1680	0
138	20240110	183000	23054950	1680	1680	1680	1680	0
139	20240110	182900	23054950	1680	1680	1680	1680	0
140	20240110	182800	23054950	1680	1680	1680	1680	0
141	20240110	182700	23054950	1680	1680	1680	1680	0
142	20240110	182600	23054950	1680	1680	1680	1680	0
143	20240110	182500	23054950	1680	1680	1680	1680	0
144	20240110	182400	23054950	1680	1680	1680	1680	0
145	20240110	182300	23054950	1680	1680	1680	1680	0
146	20240110	182200	23054950	1680	1680	1680	1680	0
147	20240110	182100	23054950	1680	1680	1680	1680	0
148	20240110	182000	23054950	1680	1680	1680	1680	0
149	20240110	181900	23054950	1680	1680	1680	1680	0
150	20240110	181800	23054950	1680	1680	1680	1680	0
151	20240110	181700	23054950	1680	1680	1680	1680	0
152	20240110	181600	23054950	1680	1680	1680	1680	316
153	20240110	181500	23054950	1680	1680	1680	1680	0
154	20240110	181400	23054950	1680	1680	1680	1680	0
155	20240110	181300	23054950	1680	1680	1680	1680	0
156	20240110	181200	23054950	1680	1680	1680	1680	0
157	20240110	181100	23054950	1680	1680	1680	1680	0
158	20240110	181000	23054950	1680	1680	1680	1680	0
159	20240110	180900	23054950	1680	1680	1680	1680	0
160	20240110	180800	23054950	1680	1680	1680	1680	0
161	20240110	180700	23054950	1680	1680	1680	1680	0
162	20240110	180600	23054950	1680	1680	1680	1680	0
163	20240110	180500	23054950	1680	1680	1680	1680	0
164	20240110	180400	23054950	1680	1680	1680	1680	0
165	20240110	180300	23054950	1680	1680	1680	1680	0
166	20240110	180200	23054950	1680	1680	1680	1680	0
167	20240110	180100	23054950	1680	1680	1680	1680	0
168	20240110	180000	23054950	1680	1680	1680	1680	0
169	20240110	175900	23054950	1680	1680	1680	1680	0
170	20240110	175800	23054950	1680	1680	1680	1680	0
171	20240110	175700	23054950	1680	1680	1680	1680	0
172	20240110	175600	23054950	1680	1680	1680	1680	0
173	20240110	175500	23054950	1680	1680	1680	1680	0
174	20240110	175400	23054950	1680	1680	1680	1680	0
175	20240110	175300	23054950	1680	1680	1680	1680	0
176	20240110	175200	23054950	1680	1680	1680	1680	0
177	20240110	175100	23054950	1680	1680	1680	1680	0
178	20240110	175000	23054950	1680	1680	1680	1680	0
179	20240110	174900	23054950	1680	1680	1680	1680	0
180	20240110	174800	23054950	1680	1680	1680	1680	0
181	20240110	174700	23054950	1680	1680	1680	1680	0
182	20240110	174600	23054950	1680	1680	1680	1680	316
183	20240110	174500	23054950	1680	1680	1680	1680	0
184	20240110	174400	23054950	1680	1680	1680	1680	0
185	20240110	174300	23054950	1680	1680	1680	1680	0
186	20240110	174200	23054950	1680	1680	1680	1680	0
187	20240110	174100	23054950	1680	1680	1680	1680	0
188	20240110	174000	23054950	1680	1680	1680	1680	0
189	20240110	173900	23054950	1680	1680	1680	1680	0
190	20240110	173800	23054950	1680	1680	1680	1680	0
191	20240110	173700	23054950	1680	1680	1680	1680	0
192	20240110	173600	23054950	1680	1680	1680	1680	0
193	20240110	173500	23054950	1680	1680	1680	1680	0
194	20240110	173400	23054950	1680	1680	1680	1680	0
195	20240110	173300	23054950	1680	1680	1680	1680	0
196	20240110	173200	23054950	1680	1680	1680	1680	0
197	20240110	173100	23054950	1680	1680	1680	1680	0
198	20240110	173000	23054950	1680	1680	1680	1680	0
199	20240110	172900	23054950	1680	1680	1680	1680	0
200	20240110	172800	23054950	1680	1680	1680	1680	0
201	20240110	172700	23054950	1680	1680	1680	1680	0
202	20240110	172600	23054950	1680	1680	1680	1680	0
203	20240110	172500	23054950	1680	1680	1680	1680	0
204	20240110	172400	23054950	1680	1680	1680	1680	0
205	20240110	172300	23054950	1680	1680	1680	1680	0
206	20240110	172200	23054950	1680	1680	1680	1680	0
207	20240110	172100	23054950	1680	1680	1680	1680	0
208	20240110	172000	23054950	1680	1680	1680	1680	0
209	20240110	171900	23054950	1680	1680	1680	1680	0
210	20240110	171800	23054950	1680	1680	1680	1680	0
211	20240110	171700	23054950	1680	1680	1680	1680	0
212	20240110	171600	23054950	1680	1680	1680	1680	316
213	20240110	171500	23054950	1680	1680	1680	1680	0
214	20240110	171400	23054950	1680	1680	1680	1680	0
215	20240110	171300	23054950	1680	1680	1680	1680	0
216	20240110	171200	23054950	1680	1680	1680	1680	0
217	20240110	171100	23054950	1680	1680	1680	1680	0
218	20240110	171000	23054950	1680	1680	1680	1680	0
219	20240110	170900	23054950	1680	1680	1680	1680	0
220	20240110	170800	23054950	1680	1680	1680	1680	0
221	20240110	170700	23054950	1680	1680	1680	1680	0
222	20240110	170600	23054950	1680	1680	1680	1680	0
223	20240110	170500	23054950	1680	1680	1680	1680	0
224	20240110	170400	23054950	1680	1680	1680	1680	0
225	20240110	170300	23054950	1680	1680	1680	1680	0
226	20240110	170200	23054950	1680	1680	1680	1680	0
227	20240110	170100	23054950	1680	1680	1680	1680	0
228	20240110	170000	23054950	1680	1680	1680	1680	0
229	20240110	165900	23054950	1680	1680	1680	1680	0
230	20240110	165800	23054950	1680	1680	1680	1680	0
231	20240110	165700	23054950	1680	1680	1680	1680	0
232	20240110	165600	23054950	1680	1680	1680	1680	0
233	20240110	165500	23054950	1680	1680	1680	1680	0
234	20240110	165400	23054950	1680	1680	1680	1680	0
235	20240110	165300	23054950	1680	1680	1680	1680	0
236	20240110	165200	23054950	1680	1680	1680	1680	0
237	20240110	165100	23054950	1680	1680	1680	1680	0
238	20240110	165000	23054950	1680	1680	1680	1680	0
239	20240110	164900	23054950	1680	1680	1680	1680	0
240	20240110	164800	23054950	1680	1680	1680	1680	0
241	20240110	164700	23054950	1680	1680	1680	1680	0
242	20240110	164600	23054950	1680	1680	1680	1680	316
243	20240110	164500	23054950	1680	1680	1680	1680	0
244	20240110	164400	23054950	1680	1680	1680	1680	0
245	20240110	164300	23054950	1680	1680	1680	1680	0
246	20240110	164200	23054950	1680	1680	1680	1680	0
247	20240110	164100	23054950	1680	1680	1680	1680	0
248	20240110	164000	23054950	1680	1680	1680	1680	0
249	20240110	163900	23054950	1680	1680	1680	1680	0
250	20240110	163800	23054950	1680	1680	1680	1680	0
251	20240110	163700	23054950	1680	1680	1680	1680	0
252	20240110	163600	23054950	1680	1680	1680	1680	0
253	20240110	163500	23054950	1680	1680	1680	1680	0
254	20240110	163400	23054950	1680	1680	1680	1680	0
255	20240110	163300	23054950	1680	1680	1680	1680	0
256	20240110	163200	23054950	1680	1680	1680	1680	0
257	20240110	163100	23054950	1680	1680	1680	1680	0
258	20240110	163000	23054950	1680	1680	1680	1680	0
259	20240110	162900	23054950	1680	1680	1680	1680	0
260	20240110	162800	23054950	1680	1680	1680	1680	0
261	20240110	162700	23054950	1680	1680	1680	1680	0
262	20240110	162600	23054950	1680	1680	1680	1680	0
263	20240110	162500	23054950	1680	1680	1680	1680	0
264	20240110	162400	23054950	1680	1680	1680	1680	0
265	20240110	162300	23054950	1680	1680	1680	1680	0
266	20240110	162200	23054950	1680	1680	1680	1680	0
267	20240110	162100	23054950	1680	1680	1680	1680	0
268	20240110	162000	23054950	1680	1680	1680	1680	0
269	20240110	161900	23054950	1680	1680	1680	1680	0
270	20240110	161800	23054950	1680	1680	1680	1680	0
271	20240110	161700	23054950	1680	1680	1680	1680	0
272	20240110	161600	23054950	1680	1680	1680	1680	316
273	20240110	161500	23054950	1680	1680	1680	1680	0
274	20240110	161400	23054950	1680	1680	1680	1680	0
275	20240110	161300	23054950	1680	1680	1680	1680	0
276	20240110	161200	23054950	1680	1680	1680	1680	0
277	20240110	161100	23054950	1680	1680	1680	1680	0
278	20240110	161000	23054950	1680	1680	1680	1680	0
279	20240110	160900	23054950	1680	1680	1680	1680	0
280	20240110	160800	23054950	1680	1680	1680	1680	0
281	20240110	160700	23054950	1680	1680	1680	1680	0
282	20240110	160600	23054950	1680	1680	1680	1680	0
283	20240110	160500	23054950	1680	1680	1680	1680	0
284	20240110	160400	23054950	1680	1680	1680	1680	0
285	20240110	160300	23054950	1680	1680	1680	1680	0
286	20240110	160200	23054950	1680	1680	1680	1680	0
287	20240110	160100	23054950	1680	1680	1680	1680	0
288	20240110	160000	23054950	1680	1680	1680	1680	0
289	20240110	155900	23054950	1680	1680	1680	1680	0
290	20240110	155800	23054950	1680	1680	1680	1680	0
291	20240110	155700	23054950	1680	1680	1680	1680	0
292	20240110	155600	23054950	1680	1680	1680	1680	0
293	20240110	155500	23054950	1680	1680	1680	1680	0
294	20240110	155400	23054950	1680	1680	1680	1680	0
295	20240110	155300	23054950	1680	1680	1680	1680	0
296	20240110	155200	23054950	1680	1680	1680	1680	0
297	20240110	155100	23054950	1680	1680	1680	1680	0
298	20240110	155000	23054950	1680	1680	1680	1680	0
299	20240110	154900	23054950	1680	1680	1680	1680	0
300	20240110	154800	23054950	1680	1680	1680	1680	0
301	20240110	154700	23054950	1680	1680	1680	1680	0
302	20240110	154600	23054950	1680	1680	1680	1680	316
303	20240110	154500	23054950	1680	1680	1680	1680	0
304	20240110	154400	23054950	1680	1680	1680	1680	0
305	20240110	154300	23054950	1680	1680	1680	1680	0
306	20240110	154200	23054950	1680	1680	1680	1680	0
307	20240110	154100	23054950	1680	1680	1680	1680	0
308	20240110	154000	23054950	1680	1680	1680	1680	0
309	20240110	153900	23054950	1680	1680	1680	1680	0
310	20240110	153800	23054950	1680	1680	1680	1680	0
311	20240110	153700	23054950	1680	1680	1680	1680	0
312	20240110	153600	23054950	1680	1680	1680	1680	0
313	20240110	153500	23054950	1680	1680	1680	1680	0
314	20240110	153400	23054950	1680	1680	1680	1680	0
315	20240110	153300	23054950	1680	1680	1680	1680	0
316	20240110	153200	23054950	1680	1680	1680	1680	0
317	20240110	153100	23054950	1680	1680	1680	1680	0
318	20240110	153000	23054950	1680	1680	1680	1680	316
319	20240110	152900	22524070	1673	1673	1673	1673	0
320	20240110	152800	22524070	1673	1673	1673	1673	0
321	20240110	152700	22524070	1673	1673	1673	1673	0
322	20240110	152600	22524070	1673	1673	1673	1673	0
323	20240110	152500	22524070	1673	1673	1673	1673	0
324	20240110	152400	22524070	1673	1673	1673	1673	0
325	20240110	152300	22524070	1673	1673	1673	1673	0
326	20240110	152200	22524070	1673	1673	1673	1673	0
327	20240110	152100	22524070	1673	1673	1673	1673	0
328	20240110	152000	22524070	1673	1673	1673	1673	0
329	20240110	151900	22524070	1673	1673	1673	1673	0
330	20240110	151800	22524070	1673	1673	1673	1673	0
331	20240110	151700	22524070	1673	1673	1673	1673	0
332	20240110	151600	22524070	1673	1676	1676	1673	6
333	20240110	151500	22514029	1678	1678	1678	1678	0
334	20240110	151400	22514029	1678	1678	1678	1678	0
335	20240110	151300	22514029	1678	1678	1678	1678	0
336	20240110	151200	22514029	1678	1678	1678	1678	0
337	20240110	151100	22514029	1678	1678	1678	1678	0
338	20240110	151000	22514029	1678	1678	1678	1678	0
339	20240110	150900	22514029	1678	1678	1678	1678	0
340	20240110	150800	22514029	1678	1678	1678	1678	0
341	20240110	150700	22514029	1678	1678	1678	1678	0
342	20240110	150600	22514029	1678	1678	1678	1678	20
343	20240110	150500	22480469	1677	1677	1677	1677	0
344	20240110	150400	22480469	1677	1677	1677	1677	0
345	20240110	150300	22480469	1677	1677	1677	1677	0
346	20240110	150200	22480469	1677	1677	1677	1677	2
347	20240110	150100	22477115	1677	1677	1677	1677	0
348	20240110	150000	22477115	1677	1677	1677	1677	36
349	20240110	145900	22416743	1677	1677	1677	1677	0
350	20240110	145800	22416743	1677	1677	1677	1677	0
351	20240110	145700	22416743	1677	1677	1677	1677	1
352	20240110	145600	22415066	1677	1677	1677	1677	1
353	20240110	145500	22413389	1677	1677	1677	1677	0
354	20240110	145400	22413389	1677	1677	1677	1677	0
355	20240110	145300	22413389	1677	1677	1677	1677	0
356	20240110	145200	22413389	1677	1677	1677	1677	0
357	20240110	145100	22413389	1677	1677	1677	1677	1
358	20240110	145000	22411712	1677	1677	1677	1677	5
359	20240110	144900	22403327	1677	1677	1677	1677	0
360	20240110	144800	22403327	1677	1677	1677	1677	1
361	20240110	144700	22401650	1676	1676	1676	1676	0
362	20240110	144600	22401650	1676	1676	1676	1676	0
363	20240110	144500	22401650	1676	1676	1676	1676	0
364	20240110	144400	22401650	1676	1676	1676	1676	0
365	20240110	144300	22401650	1676	1676	1676	1676	0
366	20240110	144200	22401650	1676	1676	1676	1676	10
367	20240110	144100	22384890	1672	1672	1672	1672	0
368	20240110	144000	22384890	1672	1672	1672	1672	0
369	20240110	143900	22384890	1672	1672	1672	1672	0
370	20240110	143800	22384890	1672	1672	1672	1672	0
371	20240110	143700	22384890	1672	1672	1672	1672	0
372	20240110	143600	22384890	1672	1672	1672	1672	0
373	20240110	143500	22384890	1672	1672	1672	1672	0
374	20240110	143400	22384890	1672	1672	1672	1672	0
375	20240110	143300	22384890	1672	1672	1672	1672	0
376	20240110	143200	22384890	1672	1672	1672	1672	0
377	20240110	143100	22384890	1672	1672	1672	1672	0
378	20240110	143000	22384890	1672	1673	1673	1672	293
379	20240110	142900	21894896	1672	1672	1672	1672	0
380	20240110	142800	21894896	1672	1672	1672	1672	0
381	20240110	142700	21894896	1672	1672	1672	1672	0
382	20240110	142600	21894896	1672	1672	1672	1672	0
383	20240110	142500	21894896	1672	1672	1672	1672	0
384	20240110	142400	21894896	1672	1672	1672	1672	0
385	20240110	142300	21894896	1672	1672	1672	1672	0
386	20240110	142200	21894896	1672	1672	1672	1672	0
387	20240110	142100	21894896	1672	1672	1672	1672	0
388	20240110	142000	21894896	1672	1672	1672	1672	0
389	20240110	141900	21894896	1672	1672	1672	1672	0
390	20240110	141800	21894896	1672	1672	1672	1672	0
391	20240110	141700	21894896	1672	1672	1672	1672	0
392	20240110	141600	21894896	1672	1672	1672	1672	0
393	20240110	141500	21894896	1672	1672	1672	1672	0
394	20240110	141400	21894896	1672	1672	1672	1672	0
395	20240110	141300	21894896	1672	1672	1672	1672	0
396	20240110	141200	21894896	1672	1672	1672	1672	0
397	20240110	141100	21894896	1672	1672	1672	1672	0
398	20240110	141000	21894896	1672	1672	1672	1672	0
399	20240110	140900	21894896	1672	1672	1672	1672	0
400	20240110	140800	21894896	1672	1672	1672	1672	0
401	20240110	140700	21894896	1672	1672	1672	1672	0
402	20240110	140600	21894896	1672	1672	1672	1672	0
403	20240110	140500	21894896	1672	1672	1672	1672	0
404	20240110	140400	21894896	1672	1672	1672	1672	0
405	20240110	140300	21894896	1672	1672	1672	1672	0
406	20240110	140200	21894896	1672	1672	1672	1672	0
407	20240110	140100	21894896	1672	1672	1672	1672	0
408	20240110	140000	21894896	1672	1672	1672	1672	0
409	20240110	135900	21894896	1672	1672	1672	1672	0
410	20240110	135800	21894896	1672	1672	1672	1672	0
411	20240110	135700	21894896	1672	1672	1672	1672	14
412	20240110	135600	21871488	1672	1672	1672	1672	0
413	20240110	135500	21871488	1672	1672	1672	1672	0
414	20240110	135400	21871488	1672	1672	1672	1672	0
415	20240110	135300	21871488	1672	1672	1672	1672	1
416	20240110	135200	21869816	1673	1673	1673	1673	34
417	20240110	135100	21812934	1673	1673	1673	1673	0
418	20240110	135000	21812934	1673	1673	1673	1673	0
419	20240110	134900	21812934	1673	1673	1673	1673	0
420	20240110	134800	21812934	1673	1673	1673	1673	0
421	20240110	134700	21812934	1673	1673	1673	1673	0
422	20240110	134600	21812934	1673	1673	1673	1673	0
423	20240110	134500	21812934	1673	1673	1673	1673	0
424	20240110	134400	21812934	1673	1673	1673	1673	0
425	20240110	134300	21812934	1673	1673	1673	1673	0
426	20240110	134200	21812934	1673	1673	1673	1673	0
427	20240110	134100	21812934	1673	1673	1673	1673	0
428	20240110	134000	21812934	1673	1673	1673	1673	0
429	20240110	133900	21812934	1673	1673	1673	1673	0
430	20240110	133800	21812934	1673	1673	1673	1673	0
431	20240110	133700	21812934	1673	1673	1673	1673	5
432	20240110	133600	21804569	1673	1673	1673	1673	57
433	20240110	133500	21709208	1672	1672	1672	1672	0
434	20240110	133400	21709208	1672	1672	1672	1672	0
435	20240110	133300	21709208	1672	1672	1672	1672	0
436	20240110	133200	21709208	1672	1672	1672	1672	0
437	20240110	133100	21709208	1672	1672	1672	1672	0
438	20240110	133000	21709208	1672	1672	1672	1672	0
439	20240110	132900	21709208	1672	1672	1672	1672	0
440	20240110	132800	21709208	1672	1672	1672	1672	0
441	20240110	132700	21709208	1672	1672	1672	1672	0
442	20240110	132600	21709208	1672	1672	1672	1672	0
443	20240110	132500	21709208	1672	1672	1672	1672	0
444	20240110	132400	21709208	1672	1672	1672	1672	0
445	20240110	132300	21709208	1672	1672	1672	1672	0
446	20240110	132200	21709208	1672	1673	1673	1672	206
447	20240110	132100	21364700	1677	1677	1677	1677	0
448	20240110	132000	21364700	1677	1677	1677	1677	0
449	20240110	131900	21364700	1677	1677	1677	1677	0
450	20240110	131800	21364700	1677	1677	1677	1677	0
451	20240110	131700	21364700	1677	1677	1677	1677	0
452	20240110	131600	21364700	1677	1677	1677	1677	4
453	20240110	131500	21357992	1677	1677	1677	1677	0
454	20240110	131400	21357992	1677	1677	1677	1677	0
455	20240110	131300	21357992	1677	1677	1677	1677	0
456	20240110	131200	21357992	1677	1677	1677	1677	0
457	20240110	131100	21357992	1677	1677	1677	1677	0
458	20240110	131000	21357992	1677	1677	1677	1677	0
459	20240110	130900	21357992	1677	1677	1677	1677	0
460	20240110	130800	21357992	1677	1677	1677	1677	2
461	20240110	130700	21354638	1673	1673	1673	1673	0
462	20240110	130600	21354638	1673	1673	1673	1673	90
463	20240110	130500	21204068	1673	1673	1673	1673	0
464	20240110	130400	21204068	1673	1673	1673	1673	0
465	20240110	130300	21204068	1673	1673	1673	1673	0
466	20240110	130200	21204068	1673	1673	1673	1673	0
467	20240110	130100	21204068	1673	1673	1673	1673	0
468	20240110	130000	21204068	1673	1673	1673	1673	0
469	20240110	125900	21204068	1673	1673	1673	1673	0
470	20240110	125800	21204068	1673	1673	1673	1673	0
471	20240110	125700	21204068	1673	1673	1673	1673	0
472	20240110	125600	21204068	1673	1673	1673	1673	0
473	20240110	125500	21204068	1673	1673	1673	1673	0
474	20240110	125400	21204068	1673	1673	1673	1673	0
475	20240110	125300	21204068	1673	1673	1673	1673	0
476	20240110	125200	21204068	1673	1673	1673	1673	0
477	20240110	125100	21204068	1673	1674	1674	1673	29
478	20240110	125000	21155549	1674	1674	1674	1674	0
479	20240110	124900	21155549	1674	1674	1674	1674	0
480	20240110	124800	21155549	1674	1674	1674	1674	0
481	20240110	124700	21155549	1674	1674	1674	1674	0
482	20240110	124600	21155549	1674	1674	1674	1674	0
483	20240110	124500	21155549	1674	1674	1674	1674	0
484	20240110	124400	21155549	1674	1674	1674	1674	0
485	20240110	124300	21155549	1674	1674	1674	1674	0
486	20240110	124200	21155549	1674	1674	1674	1674	0
487	20240110	124100	21155549	1674	1674	1674	1674	0
488	20240110	124000	21155549	1674	1674	1674	1674	0
489	20240110	123900	21155549	1674	1674	1674	1674	0
490	20240110	123800	21155549	1674	1674	1674	1674	0
491	20240110	123700	21155549	1674	1674	1674	1674	0
492	20240110	123600	21155549	1674	1674	1674	1674	0
493	20240110	123500	21155549	1674	1674	1674	1674	0
494	20240110	123400	21155549	1674	1674	1674	1674	19
495	20240110	123300	21123743	1673	1673	1673	1673	50
496	20240110	123200	21040093	1674	1674	1674	1674	34
497	20240110	123100	20983177	1674	1674	1674	1674	0
498	20240110	123000	20983177	1674	1674	1674	1674	0
499	20240110	122900	20983177	1674	1674	1674	1674	0
500	20240110	122800	20983177	1674	1674	1674	1674	7
501	20240110	122700	20971459	1674	1674	1674	1674	192
502	20240110	122600	20650051	1674	1674	1674	1674	0
503	20240110	122500	20650051	1674	1674	1674	1674	0
504	20240110	122400	20650051	1674	1674	1674	1674	0
505	20240110	122300	20650051	1674	1674	1674	1674	0
506	20240110	122200	20650051	1674	1676	1676	1674	1553
507	20240110	122100	18049492	1676	1676	1676	1676	0
508	20240110	122000	18049492	1676	1676	1676	1676	0
509	20240110	121900	18049492	1676	1676	1676	1676	0
510	20240110	121800	18049492	1676	1677	1677	1676	50
511	20240110	121700	17965680	1682	1682	1682	1682	0
512	20240110	121600	17965680	1682	1682	1682	1682	0
513	20240110	121500	17965680	1682	1682	1682	1682	0
514	20240110	121400	17965680	1682	1682	1682	1682	0
515	20240110	121300	17965680	1682	1682	1682	1682	0
516	20240110	121200	17965680	1682	1682	1682	1682	1
517	20240110	121100	17963998	1681	1681	1681	1681	0
518	20240110	121000	17963998	1681	1681	1681	1681	0
519	20240110	120900	17963998	1681	1681	1681	1681	0
520	20240110	120800	17963998	1681	1681	1681	1681	0
521	20240110	120700	17963998	1681	1681	1681	1681	0
522	20240110	120600	17963998	1681	1681	1681	1681	0
523	20240110	120500	17963998	1681	1681	1681	1681	0
524	20240110	120400	17963998	1681	1681	1681	1681	0
525	20240110	120300	17963998	1681	1681	1681	1681	0
526	20240110	120200	17963998	1681	1681	1681	1681	0
527	20240110	120100	17963998	1681	1681	1681	1681	0
528	20240110	120000	17963998	1681	1681	1681	1681	0
529	20240110	115900	17963998	1681	1681	1681	1681	0
530	20240110	115800	17963998	1681	1681	1681	1681	0
531	20240110	115700	17963998	1681	1681	1681	1681	0
532	20240110	115600	17963998	1681	1681	1681	1681	179
533	20240110	115500	17663099	1681	1681	1681	1681	0
534	20240110	115400	17663099	1681	1681	1681	1681	0
535	20240110	115300	17663099	1681	1681	1681	1681	0
536	20240110	115200	17663099	1681	1681	1681	1681	0
537	20240110	115100	17663099	1681	1681	1681	1681	0
538	20240110	115000	17663099	1681	1681	1681	1681	0
539	20240110	114900	17663099	1681	1681	1681	1681	0
540	20240110	114800	17663099	1681	1681	1681	1681	0
541	20240110	114700	17663099	1681	1681	1681	1681	0
542	20240110	114600	17663099	1681	1681	1681	1681	0
543	20240110	114500	17663099	1681	1681	1681	1681	1
544	20240110	114400	17661418	1681	1681	1681	1681	0
545	20240110	114300	17661418	1681	1681	1681	1681	1
546	20240110	114200	17659737	1682	1682	1682	1682	297
547	20240110	114100	17160183	1682	1682	1682	1682	1
548	20240110	114000	17158501	1682	1682	1682	1682	2
549	20240110	113900	17155137	1682	1682	1682	1682	0
550	20240110	113800	17155137	1682	1682	1682	1682	1
551	20240110	113700	17153455	1682	1682	1682	1682	2
552	20240110	113600	17150091	1682	1682	1682	1682	0
553	20240110	113500	17150091	1682	1682	1682	1682	0
554	20240110	113400	17150091	1682	1682	1682	1682	0
555	20240110	113300	17150091	1682	1682	1682	1682	0
556	20240110	113200	17150091	1682	1682	1682	1682	0
557	20240110	113100	17150091	1682	1682	1682	1682	0
558	20240110	113000	17150091	1682	1682	1682	1682	0
559	20240110	112900	17150091	1682	1682	1682	1682	0
560	20240110	112800	17150091	1682	1682	1682	1682	1
561	20240110	112700	17148409	1682	1682	1682	1682	78
562	20240110	112600	17017213	1682	1682	1682	1682	0
563	20240110	112500	17017213	1682	1682	1682	1682	0
564	20240110	112400	17017213	1682	1682	1682	1682	0
565	20240110	112300	17017213	1682	1682	1682	1682	0
566	20240110	112200	17017213	1682	1682	1682	1682	0
567	20240110	112100	17017213	1682	1682	1682	1682	0
568	20240110	112000	17017213	1682	1682	1682	1682	0
569	20240110	111900	17017213	1682	1682	1682	1682	0
570	20240110	111800	17017213	1682	1682	1682	1682	0
571	20240110	111700	17017213	1682	1682	1682	1682	0
572	20240110	111600	17017213	1682	1682	1682	1682	0
573	20240110	111500	17017213	1682	1682	1682	1682	0
574	20240110	111400	17017213	1682	1682	1682	1682	0
575	20240110	111300	17017213	1682	1682	1682	1682	0
576	20240110	111200	17017213	1682	1682	1682	1682	0
577	20240110	111100	17017213	1682	1682	1682	1682	0
578	20240110	111000	17017213	1682	1682	1682	1682	0
579	20240110	110900	17017213	1682	1682	1682	1682	0
580	20240110	110800	17017213	1682	1682	1682	1682	0
581	20240110	110700	17017213	1682	1682	1682	1682	0
582	20240110	110600	17017213	1682	1682	1682	1682	0
583	20240110	110500	17017213	1682	1681	1682	1681	15
584	20240110	110400	16991987	1682	1682	1682	1682	0
585	20240110	110300	16991987	1682	1682	1682	1682	0
586	20240110	110200	16991987	1682	1681	1682	1681	297
587	20240110	110100	16492567	1673	1673	1673	1673	0
588	20240110	110000	16492567	1673	1673	1673	1673	0
589	20240110	105900	16492567	1673	1673	1673	1673	0
590	20240110	105800	16492567	1673	1673	1673	1673	62
591	20240110	105700	16388841	1673	1673	1673	1673	0
592	20240110	105600	16388841	1673	1673	1673	1673	0
593	20240110	105500	16388841	1673	1673	1673	1673	0
594	20240110	105400	16388841	1673	1673	1673	1673	0
595	20240110	105300	16388841	1673	1673	1673	1673	2
596	20240110	105200	16385495	1674	1674	1674	1674	0
597	20240110	105100	16385495	1674	1674	1674	1674	38
598	20240110	105000	16321883	1674	1674	1674	1674	0
599	20240110	104900	16321883	1674	1674	1674	1674	0
600	20240110	104800	16321883	1674	1673	1674	1673	349
601	20240110	104700	15737994	1673	1673	1673	1673	257
602	20240110	104600	15308033	1681	1681	1681	1681	26
603	20240110	104500	15264327	1681	1681	1681	1681	0
604	20240110	104400	15264327	1681	1681	1681	1681	0
605	20240110	104300	15264327	1681	1681	1681	1681	0
606	20240110	104200	15264327	1681	1681	1681	1681	0
607	20240110	104100	15264327	1681	1681	1681	1681	0
608	20240110	104000	15264327	1681	1681	1681	1681	0
609	20240110	103900	15264327	1681	1681	1681	1681	0
610	20240110	103800	15264327	1681	1681	1681	1681	0
611	20240110	103700	15264327	1681	1681	1681	1681	0
612	20240110	103600	15264327	1681	1681	1681	1681	0
613	20240110	103500	15264327	1681	1681	1681	1681	0
614	20240110	103400	15264327	1681	1681	1681	1681	1
615	20240110	103300	15262646	1682	1682	1682	1682	0
616	20240110	103200	15262646	1682	1682	1682	1682	0
617	20240110	103100	15262646	1682	1682	1682	1682	0
618	20240110	103000	15262646	1682	1682	1682	1682	0
619	20240110	102900	15262646	1682	1682	1682	1682	0
620	20240110	102800	15262646	1682	1682	1682	1682	90
621	20240110	102700	15111266	1682	1682	1682	1682	0
622	20240110	102600	15111266	1682	1682	1682	1682	0
623	20240110	102500	15111266	1682	1682	1682	1682	0
624	20240110	102400	15111266	1682	1682	1682	1682	0
625	20240110	102300	15111266	1682	1682	1682	1682	0
626	20240110	102200	15111266	1682	1682	1682	1682	0
627	20240110	102100	15111266	1682	1682	1682	1682	0
628	20240110	102000	15111266	1682	1682	1682	1682	0
629	20240110	101900	15111266	1682	1682	1682	1682	0
630	20240110	101800	15111266	1682	1682	1682	1682	0
631	20240110	101700	15111266	1682	1682	1682	1682	0
632	20240110	101600	15111266	1682	1682	1682	1682	0
633	20240110	101500	15111266	1682	1682	1682	1682	0
634	20240110	101400	15111266	1682	1682	1682	1682	0
635	20240110	101300	15111266	1682	1682	1682	1682	0
636	20240110	101200	15111266	1682	1682	1682	1682	0
637	20240110	101100	15111266	1682	1682	1682	1682	594
638	20240110	101000	14112158	1683	1683	1683	1683	0
639	20240110	100900	14112158	1683	1683	1683	1683	0
640	20240110	100800	14112158	1683	1683	1683	1683	0
641	20240110	100700	14112158	1683	1683	1683	1683	0
642	20240110	100600	14112158	1683	1683	1683	1683	0
643	20240110	100500	14112158	1683	1683	1683	1683	0
644	20240110	100400	14112158	1683	1683	1683	1683	0
645	20240110	100300	14112158	1683	1680	1683	1671	3002
646	20240110	100200	9089956	1683	1683	1683	1683	0
647	20240110	100100	9089956	1683	1683	1683	1683	1
648	20240110	100000	9088273	1683	1683	1683	1683	1
649	20240110	095900	9086590	1681	1681	1681	1681	0
650	20240110	095800	9086590	1681	1681	1681	1681	0
651	20240110	095700	9086590	1681	1681	1681	1681	0
652	20240110	095600	9086590	1681	1681	1681	1681	0
653	20240110	095500	9086590	1681	1681	1681	1681	0
654	20240110	095400	9086590	1681	1681	1681	1681	0
655	20240110	095300	9086590	1681	1681	1681	1681	2
656	20240110	095200	9083228	1681	1681	1681	1681	0
657	20240110	095100	9083228	1681	1681	1681	1681	2
658	20240110	095000	9079866	1683	1683	1683	1683	0
659	20240110	094900	9079866	1683	1683	1683	1683	0
660	20240110	094800	9079866	1683	1683	1683	1683	0
661	20240110	094700	9079866	1683	1683	1683	1683	0
662	20240110	094600	9079866	1683	1683	1683	1683	30
663	20240110	094500	9029376	1683	1683	1683	1683	0
664	20240110	094400	9029376	1683	1683	1683	1683	100
665	20240110	094300	8861076	1680	1680	1680	1680	0
666	20240110	094200	8861076	1680	1680	1680	1680	14
667	20240110	094100	8837556	1680	1680	1680	1680	0
668	20240110	094000	8837556	1680	1680	1680	1680	0
669	20240110	093900	8837556	1680	1680	1680	1680	0
670	20240110	093800	8837556	1680	1680	1680	1680	6
671	20240110	093700	8827476	1676	1676	1676	1676	0
672	20240110	093600	8827476	1676	1676	1676	1676	0
673	20240110	093500	8827476	1676	1676	1676	1676	529
674	20240110	093400	7940872	1675	1675	1675	1675	5
675	20240110	093300	7932497	1675	1675	1675	1675	4
676	20240110	093200	7925797	1676	1676	1676	1676	68
677	20240110	093100	7811829	1675	1675	1675	1675	0
678	20240110	093000	7811829	1675	1675	1675	1675	0
679	20240110	092900	7811829	1675	1675	1675	1675	0
680	20240110	092800	7811829	1675	1675	1675	1675	0
681	20240110	092700	7811829	1675	1675	1675	1675	0
682	20240110	092600	7811829	1675	1675	1675	1675	0
683	20240110	092500	7811829	1675	1675	1675	1675	0
684	20240110	092400	7811829	1675	1675	1675	1675	0
685	20240110	092300	7811829	1675	1675	1675	1675	0
686	20240110	092200	7811829	1675	1675	1675	1675	0
687	20240110	092100	7811829	1675	1675	1675	1675	216
688	20240110	092000	7450029	1675	1675	1675	1675	0
689	20240110	091900	7450029	1675	1675	1675	1675	0
690	20240110	091800	7450029	1675	1676	1676	1675	246
691	20240110	091700	7037907	1679	1680	1680	1679	604
692	20240110	091600	6023191	1675	1675	1675	1675	0
693	20240110	091500	6023191	1675	1675	1675	1675	0
694	20240110	091400	6023191	1675	1675	1675	1675	0
695	20240110	091300	6023191	1675	1675	1675	1675	0
696	20240110	091200	6023191	1675	1675	1675	1675	0
697	20240110	091100	6023191	1675	1675	1675	1675	0
698	20240110	091000	6023191	1675	1675	1675	1675	0
699	20240110	090900	6023191	1675	1675	1675	1675	0
700	20240110	090800	6023191	1675	1675	1675	1675	27
701	20240110	090700	5977966	1675	1680	1680	1675	630
702	20240110	090600	4920216	1680	1680	1680	1680	231
703	20240110	090500	4532136	1680	1681	1681	1680	379
704	20240110	090400	3895283	1687	1687	1687	1687	0
705	20240110	090300	3895283	1687	1687	1687	1687	0
706	20240110	090200	3895283	1687	1687	1687	1687	1
707	20240110	090100	3893596	1687	1687	1687	1687	261
708	20240110	090000	3453289	1687	1687	1687	1687	2047