KissMeData/037400/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	192200	90756841	1804	1804	1804	1804	678
3	20240111	192100	90756841	1804	1804	1804	1804	0
4	20240111	192000	90756841	1804	1804	1804	1804	0
5	20240111	191900	90756841	1804	1804	1804	1804	0
6	20240111	191800	90756841	1804	1804	1804	1804	0
7	20240111	191700	90756841	1804	1804	1804	1804	0
8	20240111	191600	90756841	1804	1804	1804	1804	0
9	20240111	191500	90756841	1804	1804	1804	1804	0
10	20240111	191400	90756841	1804	1804	1804	1804	0
11	20240111	191300	90756841	1804	1804	1804	1804	0
12	20240111	191200	90756841	1804	1804	1804	1804	0
13	20240111	191100	90756841	1804	1804	1804	1804	0
14	20240111	191000	90756841	1804	1804	1804	1804	0
15	20240111	190900	90756841	1804	1804	1804	1804	0
16	20240111	190800	90756841	1804	1804	1804	1804	0
17	20240111	190700	90756841	1804	1804	1804	1804	0
18	20240111	190600	90756841	1804	1804	1804	1804	0
19	20240111	190500	90756841	1804	1804	1804	1804	0
20	20240111	190400	90756841	1804	1804	1804	1804	0
21	20240111	190300	90756841	1804	1804	1804	1804	0
22	20240111	190200	90756841	1804	1804	1804	1804	0
23	20240111	190100	90756841	1804	1804	1804	1804	0
24	20240111	190000	90756841	1804	1804	1804	1804	0
25	20240111	185900	90756841	1804	1804	1804	1804	0
26	20240111	185800	90756841	1804	1804	1804	1804	0
27	20240111	185700	90756841	1804	1804	1804	1804	0
28	20240111	185600	90756841	1804	1804	1804	1804	0
29	20240111	185500	90756841	1804	1804	1804	1804	0
30	20240111	185400	90756841	1804	1804	1804	1804	0
31	20240111	185300	90756841	1804	1804	1804	1804	0
32	20240111	185200	90756841	1804	1804	1804	1804	678
33	20240111	185100	90756841	1804	1804	1804	1804	0
34	20240111	185000	90756841	1804	1804	1804	1804	0
35	20240111	184900	90756841	1804	1804	1804	1804	0
36	20240111	184800	90756841	1804	1804	1804	1804	0
37	20240111	184700	90756841	1804	1804	1804	1804	0
38	20240111	184600	90756841	1804	1804	1804	1804	0
39	20240111	184500	90756841	1804	1804	1804	1804	0
40	20240111	184400	90756841	1804	1804	1804	1804	0
41	20240111	184300	90756841	1804	1804	1804	1804	0
42	20240111	184200	90756841	1804	1804	1804	1804	0
43	20240111	184100	90756841	1804	1804	1804	1804	0
44	20240111	184000	90756841	1804	1804	1804	1804	0
45	20240111	183900	90756841	1804	1804	1804	1804	0
46	20240111	183800	90756841	1804	1804	1804	1804	0
47	20240111	183700	90756841	1804	1804	1804	1804	0
48	20240111	183600	90756841	1804	1804	1804	1804	0
49	20240111	183500	90756841	1804	1804	1804	1804	0
50	20240111	183400	90756841	1804	1804	1804	1804	0
51	20240111	183300	90756841	1804	1804	1804	1804	0
52	20240111	183200	90756841	1804	1804	1804	1804	0
53	20240111	183100	90756841	1804	1804	1804	1804	0
54	20240111	183000	90756841	1804	1804	1804	1804	0
55	20240111	182900	90756841	1804	1804	1804	1804	0
56	20240111	182800	90756841	1804	1804	1804	1804	0
57	20240111	182700	90756841	1804	1804	1804	1804	0
58	20240111	182600	90756841	1804	1804	1804	1804	0
59	20240111	182500	90756841	1804	1804	1804	1804	0
60	20240111	182400	90756841	1804	1804	1804	1804	0
61	20240111	182300	90756841	1804	1804	1804	1804	0
62	20240111	182200	90756841	1804	1804	1804	1804	678
63	20240111	182100	90756841	1804	1804	1804	1804	0
64	20240111	182000	90756841	1804	1804	1804	1804	0
65	20240111	181900	90756841	1804	1804	1804	1804	0
66	20240111	181800	90756841	1804	1804	1804	1804	0
67	20240111	181700	90756841	1804	1804	1804	1804	0
68	20240111	181600	90756841	1804	1804	1804	1804	0
69	20240111	181500	90756841	1804	1804	1804	1804	0
70	20240111	181400	90756841	1804	1804	1804	1804	0
71	20240111	181300	90756841	1804	1804	1804	1804	0
72	20240111	181200	90756841	1804	1804	1804	1804	0
73	20240111	181100	90756841	1804	1804	1804	1804	0
74	20240111	181000	90756841	1804	1804	1804	1804	0
75	20240111	180900	90756841	1804	1804	1804	1804	0
76	20240111	180800	90756841	1804	1804	1804	1804	0
77	20240111	180700	90756841	1804	1804	1804	1804	0
78	20240111	180600	90756841	1804	1804	1804	1804	0
79	20240111	180500	90756841	1804	1804	1804	1804	0
80	20240111	180400	90756841	1804	1804	1804	1804	0
81	20240111	180300	90756841	1804	1804	1804	1804	0
82	20240111	180200	90756841	1804	1804	1804	1804	0
83	20240111	180100	90756841	1804	1804	1804	1804	0
84	20240111	180000	90756841	1804	1804	1804	1804	0
85	20240111	175900	90756841	1804	1804	1804	1804	0
86	20240111	175800	90756841	1804	1804	1804	1804	0
87	20240111	175700	90756841	1804	1804	1804	1804	0
88	20240111	175600	90756841	1804	1804	1804	1804	0
89	20240111	175500	90756841	1804	1804	1804	1804	0
90	20240111	175400	90756841	1804	1804	1804	1804	0
91	20240111	175300	90756841	1804	1804	1804	1804	0
92	20240111	175200	90756841	1804	1804	1804	1804	678
93	20240111	175100	90756841	1804	1804	1804	1804	0
94	20240111	175000	90756841	1804	1804	1804	1804	0
95	20240111	174900	90756841	1804	1804	1804	1804	0
96	20240111	174800	90756841	1804	1804	1804	1804	0
97	20240111	174700	90756841	1804	1804	1804	1804	0
98	20240111	174600	90756841	1804	1804	1804	1804	0
99	20240111	174500	90756841	1804	1804	1804	1804	0
100	20240111	174400	90756841	1804	1804	1804	1804	0
101	20240111	174300	90756841	1804	1804	1804	1804	0
102	20240111	174200	90756841	1804	1804	1804	1804	0
103	20240111	174100	90756841	1804	1804	1804	1804	0
104	20240111	174000	90756841	1804	1804	1804	1804	0
105	20240111	173900	90756841	1804	1804	1804	1804	0
106	20240111	173800	90756841	1804	1804	1804	1804	0
107	20240111	173700	90756841	1804	1804	1804	1804	0
108	20240111	173600	90756841	1804	1804	1804	1804	0
109	20240111	173500	90756841	1804	1804	1804	1804	0
110	20240111	173400	90756841	1804	1804	1804	1804	0
111	20240111	173300	90756841	1804	1804	1804	1804	0
112	20240111	173200	90756841	1804	1804	1804	1804	0
113	20240111	173100	90756841	1804	1804	1804	1804	0
114	20240111	173000	90756841	1804	1804	1804	1804	0
115	20240111	172900	90756841	1804	1804	1804	1804	0
116	20240111	172800	90756841	1804	1804	1804	1804	0
117	20240111	172700	90756841	1804	1804	1804	1804	0
118	20240111	172600	90756841	1804	1804	1804	1804	0
119	20240111	172500	90756841	1804	1804	1804	1804	0
120	20240111	172400	90756841	1804	1804	1804	1804	0
121	20240111	172300	90756841	1804	1804	1804	1804	0
122	20240111	172200	90756841	1804	1804	1804	1804	678
123	20240111	172100	90756841	1804	1804	1804	1804	0
124	20240111	172000	90756841	1804	1804	1804	1804	0
125	20240111	171900	90756841	1804	1804	1804	1804	0
126	20240111	171800	90756841	1804	1804	1804	1804	0
127	20240111	171700	90756841	1804	1804	1804	1804	0
128	20240111	171600	90756841	1804	1804	1804	1804	0
129	20240111	171500	90756841	1804	1804	1804	1804	0
130	20240111	171400	90756841	1804	1804	1804	1804	0
131	20240111	171300	90756841	1804	1804	1804	1804	0
132	20240111	171200	90756841	1804	1804	1804	1804	0
133	20240111	171100	90756841	1804	1804	1804	1804	0
134	20240111	171000	90756841	1804	1804	1804	1804	0
135	20240111	170900	90756841	1804	1804	1804	1804	0
136	20240111	170800	90756841	1804	1804	1804	1804	0
137	20240111	170700	90756841	1804	1804	1804	1804	0
138	20240111	170600	90756841	1804	1804	1804	1804	0
139	20240111	170500	90756841	1804	1804	1804	1804	0
140	20240111	170400	90756841	1804	1804	1804	1804	0
141	20240111	170300	90756841	1804	1804	1804	1804	0
142	20240111	170200	90756841	1804	1804	1804	1804	0
143	20240111	170100	90756841	1804	1804	1804	1804	0
144	20240111	170000	90756841	1804	1804	1804	1804	0
145	20240111	165900	90756841	1804	1804	1804	1804	0
146	20240111	165800	90756841	1804	1804	1804	1804	0
147	20240111	165700	90756841	1804	1804	1804	1804	0
148	20240111	165600	90756841	1804	1804	1804	1804	0
149	20240111	165500	90756841	1804	1804	1804	1804	0
150	20240111	165400	90756841	1804	1804	1804	1804	0
151	20240111	165300	90756841	1804	1804	1804	1804	0
152	20240111	165200	90756841	1804	1804	1804	1804	678
153	20240111	165100	90756841	1804	1804	1804	1804	0
154	20240111	165000	90756841	1804	1804	1804	1804	0
155	20240111	164900	90756841	1804	1804	1804	1804	0
156	20240111	164800	90756841	1804	1804	1804	1804	0
157	20240111	164700	90756841	1804	1804	1804	1804	0
158	20240111	164600	90756841	1804	1804	1804	1804	0
159	20240111	164500	90756841	1804	1804	1804	1804	0
160	20240111	164400	90756841	1804	1804	1804	1804	0
161	20240111	164300	90756841	1804	1804	1804	1804	0
162	20240111	164200	90756841	1804	1804	1804	1804	0
163	20240111	164100	90756841	1804	1804	1804	1804	0
164	20240111	164000	90756841	1804	1804	1804	1804	0
165	20240111	163900	90756841	1804	1804	1804	1804	0
166	20240111	163800	90756841	1804	1804	1804	1804	0
167	20240111	163700	90756841	1804	1804	1804	1804	0
168	20240111	163600	90756841	1804	1804	1804	1804	0
169	20240111	163500	90756841	1804	1804	1804	1804	0
170	20240111	163400	90756841	1804	1804	1804	1804	0
171	20240111	163300	90756841	1804	1804	1804	1804	0
172	20240111	163200	90756841	1804	1804	1804	1804	0
173	20240111	163100	90756841	1804	1804	1804	1804	0
174	20240111	163000	90756841	1804	1804	1804	1804	0
175	20240111	162900	90756841	1804	1804	1804	1804	0
176	20240111	162800	90756841	1804	1804	1804	1804	0
177	20240111	162700	90756841	1804	1804	1804	1804	0
178	20240111	162600	90756841	1804	1804	1804	1804	0
179	20240111	162500	90756841	1804	1804	1804	1804	0
180	20240111	162400	90756841	1804	1804	1804	1804	0
181	20240111	162300	90756841	1804	1804	1804	1804	0
182	20240111	162200	90756841	1804	1804	1804	1804	678
183	20240111	162100	90756841	1804	1804	1804	1804	0
184	20240111	162000	90756841	1804	1804	1804	1804	0
185	20240111	161900	90756841	1804	1804	1804	1804	0
186	20240111	161800	90756841	1804	1804	1804	1804	0
187	20240111	161700	90756841	1804	1804	1804	1804	0
188	20240111	161600	90756841	1804	1804	1804	1804	0
189	20240111	161500	90756841	1804	1804	1804	1804	0
190	20240111	161400	90756841	1804	1804	1804	1804	0
191	20240111	161300	90756841	1804	1804	1804	1804	0
192	20240111	161200	90756841	1804	1804	1804	1804	0
193	20240111	161100	90756841	1804	1804	1804	1804	0
194	20240111	161000	90756841	1804	1804	1804	1804	0
195	20240111	160900	90756841	1804	1804	1804	1804	0
196	20240111	160800	90756841	1804	1804	1804	1804	0
197	20240111	160700	90756841	1804	1804	1804	1804	0
198	20240111	160600	90756841	1804	1804	1804	1804	0
199	20240111	160500	90756841	1804	1804	1804	1804	0
200	20240111	160400	90756841	1804	1804	1804	1804	0
201	20240111	160300	90756841	1804	1804	1804	1804	0
202	20240111	160200	90756841	1804	1804	1804	1804	0
203	20240111	160100	90756841	1804	1804	1804	1804	0
204	20240111	160000	90756841	1804	1804	1804	1804	0
205	20240111	155900	90756841	1804	1804	1804	1804	0
206	20240111	155800	90756841	1804	1804	1804	1804	0
207	20240111	155700	90756841	1804	1804	1804	1804	0
208	20240111	155600	90756841	1804	1804	1804	1804	0
209	20240111	155500	90756841	1804	1804	1804	1804	0
210	20240111	155400	90756841	1804	1804	1804	1804	0
211	20240111	155300	90756841	1804	1804	1804	1804	0
212	20240111	155200	90756841	1804	1804	1804	1804	678
213	20240111	155100	90756841	1804	1804	1804	1804	0
214	20240111	155000	90756841	1804	1804	1804	1804	0
215	20240111	154900	90756841	1804	1804	1804	1804	0
216	20240111	154800	90756841	1804	1804	1804	1804	0
217	20240111	154700	90756841	1804	1804	1804	1804	0
218	20240111	154600	90756841	1804	1804	1804	1804	0
219	20240111	154500	90756841	1804	1804	1804	1804	0
220	20240111	154400	90756841	1804	1804	1804	1804	0
221	20240111	154300	90756841	1804	1804	1804	1804	0
222	20240111	154200	90756841	1804	1804	1804	1804	0
223	20240111	154100	90756841	1804	1804	1804	1804	0
224	20240111	154000	90756841	1804	1804	1804	1804	0
225	20240111	153900	90756841	1804	1804	1804	1804	0
226	20240111	153800	90756841	1804	1804	1804	1804	0
227	20240111	153700	90756841	1804	1804	1804	1804	0
228	20240111	153600	90756841	1804	1804	1804	1804	0
229	20240111	153500	90756841	1804	1804	1804	1804	0
230	20240111	153400	90756841	1804	1804	1804	1804	0
231	20240111	153300	90756841	1804	1804	1804	1804	0
232	20240111	153200	90756841	1804	1804	1804	1804	0
233	20240111	153100	90756841	1804	1804	1804	1804	0
234	20240111	153000	90756841	1804	1804	1804	1804	678
235	20240111	152900	89533729	1804	1804	1804	1804	0
236	20240111	152800	89533729	1804	1804	1804	1804	0
237	20240111	152700	89533729	1804	1804	1804	1804	0
238	20240111	152600	89533729	1804	1804	1804	1804	0
239	20240111	152500	89533729	1804	1804	1804	1804	0
240	20240111	152400	89533729	1804	1804	1804	1804	0
241	20240111	152300	89533729	1804	1804	1804	1804	0
242	20240111	152200	89533729	1804	1804	1804	1804	0
243	20240111	152100	89533729	1804	1804	1804	1804	0
244	20240111	152000	89533729	1804	1804	1804	1804	0
245	20240111	151900	89533729	1804	1804	1804	1804	0
246	20240111	151800	89533729	1804	1804	1804	1804	0
247	20240111	151700	89533729	1804	1804	1804	1804	10
248	20240111	151600	89515689	1802	1802	1802	1802	70
249	20240111	151500	89389549	1802	1802	1802	1802	138
250	20240111	151400	89140873	1802	1802	1802	1802	0
251	20240111	151300	89140873	1802	1802	1802	1802	27
252	20240111	151200	89092219	1802	1802	1802	1802	0
253	20240111	151100	89092219	1802	1802	1802	1802	0
254	20240111	151000	89092219	1802	1802	1802	1802	0
255	20240111	150900	89092219	1802	1802	1802	1802	0
256	20240111	150800	89092219	1802	1802	1802	1802	0
257	20240111	150700	89092219	1802	1802	1802	1802	0
258	20240111	150600	89092219	1802	1802	1802	1802	0
259	20240111	150500	89092219	1802	1802	1802	1802	5
260	20240111	150400	89083209	1800	1800	1800	1800	0
261	20240111	150300	89083209	1800	1801	1801	1800	108
262	20240111	150200	88888767	1804	1804	1804	1804	25
263	20240111	150100	88843667	1804	1804	1804	1804	0
264	20240111	150000	88843667	1804	1804	1804	1804	0
265	20240111	145900	88843667	1804	1804	1804	1804	0
266	20240111	145800	88843667	1804	1804	1804	1804	0
267	20240111	145700	88843667	1804	1804	1804	1804	0
268	20240111	145600	88843667	1804	1804	1804	1804	0
269	20240111	145500	88843667	1804	1804	1804	1804	0
270	20240111	145400	88843667	1804	1804	1804	1804	0
271	20240111	145300	88843667	1804	1804	1804	1804	0
272	20240111	145200	88843667	1804	1804	1804	1804	0
273	20240111	145100	88843667	1804	1804	1804	1804	17
274	20240111	145000	88812999	1804	1804	1804	1804	0
275	20240111	144900	88812999	1804	1804	1804	1804	0
276	20240111	144800	88812999	1804	1804	1804	1804	0
277	20240111	144700	88812999	1804	1804	1804	1804	0
278	20240111	144600	88812999	1804	1804	1804	1804	0
279	20240111	144500	88812999	1804	1804	1804	1804	0
280	20240111	144400	88812999	1804	1804	1804	1804	0
281	20240111	144300	88812999	1804	1804	1804	1804	0
282	20240111	144200	88812999	1804	1804	1804	1804	4
283	20240111	144100	88805783	1801	1801	1801	1801	0
284	20240111	144000	88805783	1801	1801	1801	1801	0
285	20240111	143900	88805783	1801	1801	1801	1801	0
286	20240111	143800	88805783	1801	1801	1801	1801	0
287	20240111	143700	88805783	1801	1801	1801	1801	0
288	20240111	143600	88805783	1801	1801	1801	1801	0
289	20240111	143500	88805783	1801	1802	1802	1801	24
290	20240111	143400	88762545	1804	1804	1804	1804	0
291	20240111	143300	88762545	1804	1804	1804	1804	1
292	20240111	143200	88760741	1802	1802	1802	1802	0
293	20240111	143100	88760741	1802	1802	1802	1802	0
294	20240111	143000	88760741	1802	1802	1802	1802	0
295	20240111	142900	88760741	1802	1802	1802	1802	0
296	20240111	142800	88760741	1802	1802	1802	1802	0
297	20240111	142700	88760741	1802	1802	1802	1802	0
298	20240111	142600	88760741	1802	1802	1802	1802	0
299	20240111	142500	88760741	1802	1802	1802	1802	1
300	20240111	142400	88758939	1803	1800	1804	1800	91
301	20240111	142300	88594902	1800	1800	1800	1800	1
302	20240111	142200	88593102	1799	1799	1799	1799	0
303	20240111	142100	88593102	1799	1799	1799	1799	263
304	20240111	142000	88119965	1799	1799	1799	1799	0
305	20240111	141900	88119965	1799	1799	1799	1799	0
306	20240111	141800	88119965	1799	1799	1799	1799	0
307	20240111	141700	88119965	1799	1799	1799	1799	0
308	20240111	141600	88119965	1799	1799	1799	1799	0
309	20240111	141500	88119965	1799	1800	1800	1799	89
310	20240111	141400	87959853	1800	1800	1800	1800	0
311	20240111	141300	87959853	1800	1800	1800	1800	1
312	20240111	141200	87958053	1800	1800	1800	1800	0
313	20240111	141100	87958053	1800	1800	1800	1800	160
314	20240111	141000	87670053	1800	1800	1800	1800	8
315	20240111	140900	87655653	1800	1800	1800	1800	230
316	20240111	140800	87241653	1799	1799	1799	1799	0
317	20240111	140700	87241653	1799	1799	1799	1799	0
318	20240111	140600	87241653	1799	1799	1799	1799	0
319	20240111	140500	87241653	1799	1799	1799	1799	3
320	20240111	140400	87236256	1799	1801	1801	1799	379
321	20240111	140300	86554344	1801	1801	1801	1801	45
322	20240111	140200	86473299	1799	1800	1800	1799	24
323	20240111	140100	86430114	1800	1800	1800	1800	1041
324	20240111	140000	84556314	1799	1799	1799	1799	100
325	20240111	135900	84376414	1800	1800	1800	1800	0
326	20240111	135800	84376414	1800	1800	1800	1800	0
327	20240111	135700	84376414	1800	1800	1800	1800	0
328	20240111	135600	84376414	1800	1800	1800	1800	0
329	20240111	135500	84376414	1800	1800	1800	1800	8
330	20240111	135400	84362014	1799	1799	1799	1799	0
331	20240111	135300	84362014	1799	1799	1799	1799	0
332	20240111	135200	84362014	1799	1799	1799	1799	0
333	20240111	135100	84362014	1799	1799	1799	1799	0
334	20240111	135000	84362014	1799	1799	1799	1799	0
335	20240111	134900	84362014	1799	1799	1799	1799	0
336	20240111	134800	84362014	1799	1799	1799	1799	0
337	20240111	134700	84362014	1799	1799	1799	1799	0
338	20240111	134600	84362014	1799	1799	1799	1799	0
339	20240111	134500	84362014	1799	1799	1799	1799	0
340	20240111	134400	84362014	1799	1800	1800	1799	145
341	20240111	134300	84101151	1799	1799	1799	1799	0
342	20240111	134200	84101151	1799	1799	1799	1799	0
343	20240111	134100	84101151	1799	1799	1799	1799	0
344	20240111	134000	84101151	1799	1799	1799	1799	0
345	20240111	133900	84101151	1799	1799	1799	1799	0
346	20240111	133800	84101151	1799	1799	1799	1799	0
347	20240111	133700	84101151	1799	1799	1799	1799	0
348	20240111	133600	84101151	1799	1799	1799	1799	164
349	20240111	133500	83806115	1799	1800	1800	1799	862
350	20240111	133400	82255324	1801	1801	1801	1801	0
351	20240111	133300	82255324	1801	1802	1802	1801	144
352	20240111	133200	81995972	1801	1801	1801	1801	0
353	20240111	133100	81995972	1801	1801	1801	1801	50
354	20240111	133000	81905922	1801	1801	1801	1801	0
355	20240111	132900	81905922	1801	1801	1801	1801	25
356	20240111	132800	81860897	1802	1802	1802	1802	145
357	20240111	132700	81599607	1802	1802	1802	1802	0
358	20240111	132600	81599607	1802	1802	1802	1802	42
359	20240111	132500	81523923	1802	1802	1802	1802	0
360	20240111	132400	81523923	1802	1802	1802	1802	0
361	20240111	132300	81523923	1802	1802	1802	1802	96
362	20240111	132200	81350931	1802	1802	1802	1802	8
363	20240111	132100	81336515	1802	1802	1802	1802	138
364	20240111	132000	81087839	1802	1802	1802	1802	0
365	20240111	131900	81087839	1802	1802	1802	1802	0
366	20240111	131800	81087839	1802	1802	1802	1802	0
367	20240111	131700	81087839	1802	1802	1802	1802	0
368	20240111	131600	81087839	1802	1802	1802	1802	0
369	20240111	131500	81087839	1802	1802	1802	1802	0
370	20240111	131400	81087839	1802	1802	1802	1802	0
371	20240111	131300	81087839	1802	1802	1802	1802	1
372	20240111	131200	81086037	1802	1802	1802	1802	0
373	20240111	131100	81086037	1802	1802	1802	1802	8
374	20240111	131000	81071621	1801	1801	1801	1801	0
375	20240111	130900	81071621	1801	1801	1801	1801	0
376	20240111	130800	81071621	1801	1801	1801	1801	0
377	20240111	130700	81071621	1801	1801	1801	1801	0
378	20240111	130600	81071621	1801	1801	1801	1801	0
379	20240111	130500	81071621	1801	1801	1801	1801	0
380	20240111	130400	81071621	1801	1801	1801	1801	0
381	20240111	130300	81071621	1801	1800	1801	1800	1301
382	20240111	130200	78728713	1800	1800	1800	1800	0
383	20240111	130100	78728713	1800	1800	1800	1800	0
384	20240111	130000	78728713	1800	1800	1800	1800	21
385	20240111	125900	78690913	1800	1800	1800	1800	0
386	20240111	125800	78690913	1800	1800	1800	1800	0
387	20240111	125700	78690913	1800	1801	1801	1800	24
388	20240111	125600	78647712	1800	1800	1800	1800	25
389	20240111	125500	78602712	1801	1801	1801	1801	0
390	20240111	125400	78602712	1801	1801	1801	1801	0
391	20240111	125300	78602712	1801	1801	1801	1801	138
392	20240111	125200	78354174	1800	1800	1800	1800	0
393	20240111	125100	78354174	1800	1800	1800	1800	2
394	20240111	125000	78350574	1801	1801	1801	1801	0
395	20240111	124900	78350574	1801	1801	1801	1801	8
396	20240111	124800	78336166	1800	1800	1800	1800	0
397	20240111	124700	78336166	1800	1800	1800	1800	0
398	20240111	124600	78336166	1800	1800	1800	1800	0
399	20240111	124500	78336166	1800	1800	1800	1800	0
400	20240111	124400	78336166	1800	1800	1800	1800	5
401	20240111	124300	78327166	1801	1801	1801	1801	10
402	20240111	124200	78309156	1801	1801	1801	1801	10
403	20240111	124100	78291146	1801	1801	1801	1801	0
404	20240111	124000	78291146	1801	1801	1801	1801	0
405	20240111	123900	78291146	1801	1801	1801	1801	0
406	20240111	123800	78291146	1801	1801	1801	1801	8
407	20240111	123700	78276738	1800	1799	1800	1799	1748
408	20240111	123600	75130351	1800	1800	1800	1800	0
409	20240111	123500	75130351	1800	1800	1800	1800	0
410	20240111	123400	75130351	1800	1800	1800	1800	0
411	20240111	123300	75130351	1800	1800	1800	1800	0
412	20240111	123200	75130351	1800	1800	1800	1800	0
413	20240111	123100	75130351	1800	1800	1800	1800	0
414	20240111	123000	75130351	1800	1800	1800	1800	0
415	20240111	122900	75130351	1800	1800	1800	1800	0
416	20240111	122800	75130351	1800	1800	1800	1800	0
417	20240111	122700	75130351	1800	1800	1800	1800	8
418	20240111	122600	75115951	1797	1797	1797	1797	175
419	20240111	122500	74801476	1797	1797	1797	1797	0
420	20240111	122400	74801476	1797	1797	1797	1797	0
421	20240111	122300	74801476	1797	1797	1797	1797	25
422	20240111	122200	74756551	1798	1798	1798	1798	0
423	20240111	122100	74756551	1798	1798	1798	1798	0
424	20240111	122000	74756551	1798	1798	1798	1798	0
425	20240111	121900	74756551	1798	1801	1801	1798	833
426	20240111	121800	73258659	1802	1802	1802	1802	0
427	20240111	121700	73258659	1802	1802	1802	1802	0
428	20240111	121600	73258659	1802	1802	1802	1802	8
429	20240111	121500	73244243	1802	1802	1802	1802	0
430	20240111	121400	73244243	1802	1802	1802	1802	1
431	20240111	121300	73242441	1803	1803	1803	1803	0
432	20240111	121200	73242441	1803	1803	1803	1803	0
433	20240111	121100	73242441	1803	1803	1803	1803	0
434	20240111	121000	73242441	1803	1803	1803	1803	0
435	20240111	120900	73242441	1803	1803	1803	1803	1
436	20240111	120800	73240638	1803	1804	1804	1803	419
437	20240111	120700	72484850	1804	1804	1804	1804	1
438	20240111	120600	72483046	1803	1799	1803	1799	962
439	20240111	120500	70750796	1799	1799	1799	1799	108
440	20240111	120400	70556504	1798	1798	1798	1798	0
441	20240111	120300	70556504	1798	1798	1798	1798	50
442	20240111	120200	70466604	1798	1798	1798	1798	0
443	20240111	120100	70466604	1798	1797	1798	1797	79
444	20240111	120000	70324635	1800	1800	1800	1800	0
445	20240111	115900	70324635	1800	1800	1800	1800	0
446	20240111	115800	70324635	1800	1800	1800	1800	0
447	20240111	115700	70324635	1800	1800	1800	1800	0
448	20240111	115600	70324635	1800	1800	1800	1800	73
449	20240111	115500	70193235	1800	1800	1800	1800	0
450	20240111	115400	70193235	1800	1800	1800	1800	8
451	20240111	115300	70178835	1796	1796	1796	1796	0
452	20240111	115200	70178835	1796	1796	1796	1796	0
453	20240111	115100	70178835	1796	1796	1796	1796	0
454	20240111	115000	70178835	1796	1798	1798	1796	25
455	20240111	114900	70133931	1798	1798	1798	1798	0
456	20240111	114800	70133931	1798	1798	1798	1798	0
457	20240111	114700	70133931	1798	1798	1798	1798	0
458	20240111	114600	70133931	1798	1798	1798	1798	0
459	20240111	114500	70133931	1798	1798	1798	1798	358
460	20240111	114400	69490247	1798	1798	1798	1798	0
461	20240111	114300	69490247	1798	1797	1798	1797	8
462	20240111	114200	69475867	1797	1797	1797	1797	0
463	20240111	114100	69475867	1797	1797	1797	1797	0
464	20240111	114000	69475867	1797	1797	1797	1797	0
465	20240111	113900	69475867	1797	1797	1797	1797	26
466	20240111	113800	69429145	1797	1797	1797	1797	24
467	20240111	113700	69386017	1798	1798	1798	1798	0
468	20240111	113600	69386017	1798	1798	1798	1798	0
469	20240111	113500	69386017	1798	1798	1798	1798	0
470	20240111	113400	69386017	1798	1798	1798	1798	0
471	20240111	113300	69386017	1798	1798	1798	1798	0
472	20240111	113200	69386017	1798	1798	1798	1798	8
473	20240111	113100	69371633	1796	1796	1796	1796	0
474	20240111	113000	69371633	1796	1796	1796	1796	0
475	20240111	112900	69371633	1796	1796	1796	1796	3
476	20240111	112800	69366245	1796	1798	1798	1796	6
477	20240111	112700	69355459	1798	1796	1798	1796	2
478	20240111	112600	69351865	1796	1796	1796	1796	0
479	20240111	112500	69351865	1796	1796	1796	1796	0
480	20240111	112400	69351865	1796	1796	1796	1796	0
481	20240111	112300	69351865	1796	1796	1796	1796	0
482	20240111	112200	69351865	1796	1797	1797	1796	404
483	20240111	112100	68626094	1800	1800	1800	1800	8
484	20240111	112000	68611694	1800	1800	1800	1800	277
485	20240111	111900	68113094	1797	1797	1797	1797	0
486	20240111	111800	68113094	1797	1797	1797	1797	0
487	20240111	111700	68113094	1797	1799	1799	1797	25
488	20240111	111600	68068139	1800	1800	1800	1800	133
489	20240111	111500	67828739	1800	1800	1800	1800	0
490	20240111	111400	67828739	1800	1800	1800	1800	1000
491	20240111	111300	66028739	1800	1800	1800	1798	2190
492	20240111	111200	62086909	1800	1800	1800	1800	50
493	20240111	111100	61996909	1800	1800	1800	1800	1
494	20240111	111000	61995109	1801	1800	1801	1800	18
495	20240111	110900	61962701	1800	1800	1800	1800	0
496	20240111	110800	61962701	1800	1800	1800	1800	376
497	20240111	110700	61285901	1800	1800	1800	1800	599
498	20240111	110600	60207701	1801	1802	1802	1801	2
499	20240111	110500	60204098	1803	1800	1803	1800	2147
500	20240111	110400	56339192	1800	1800	1800	1800	0
501	20240111	110300	56339192	1800	1800	1800	1800	0
502	20240111	110200	56339192	1800	1800	1800	1800	0
503	20240111	110100	56339192	1800	1800	1800	1800	0
504	20240111	110000	56339192	1800	1800	1800	1800	55
505	20240111	105900	56240192	1800	1800	1800	1800	8
506	20240111	105800	56225792	1800	1800	1800	1800	0
507	20240111	105700	56225792	1800	1800	1800	1800	0
508	20240111	105600	56225792	1800	1800	1800	1800	0
509	20240111	105500	56225792	1800	1800	1800	1800	0
510	20240111	105400	56225792	1800	1800	1800	1800	0
511	20240111	105300	56225792	1800	1800	1800	1800	0
512	20240111	105200	56225792	1800	1800	1800	1800	0
513	20240111	105100	56225792	1800	1800	1800	1800	0
514	20240111	105000	56225792	1800	1800	1800	1800	0
515	20240111	104900	56225792	1800	1800	1800	1800	0
516	20240111	104800	56225792	1800	1800	1800	1800	258
517	20240111	104700	55761392	1800	1800	1800	1800	0
518	20240111	104600	55761392	1800	1800	1800	1800	15
519	20240111	104500	55734392	1800	1800	1800	1800	91
520	20240111	104400	55570592	1800	1801	1801	1800	26
521	20240111	104300	55523791	1800	1800	1800	1800	0
522	20240111	104200	55523791	1800	1800	1800	1800	0
523	20240111	104100	55523791	1800	1800	1800	1800	0
524	20240111	104000	55523791	1800	1800	1800	1800	0
525	20240111	103900	55523791	1800	1801	1801	1800	500
526	20240111	103800	54623751	1803	1803	1803	1803	0
527	20240111	103700	54623751	1803	1803	1803	1803	8
528	20240111	103600	54609327	1801	1803	1803	1801	852
529	20240111	103500	53074215	1803	1803	1803	1803	0
530	20240111	103400	53074215	1803	1803	1803	1803	600
531	20240111	103300	51992415	1801	1801	1801	1801	0
532	20240111	103200	51992415	1801	1801	1801	1801	30
533	20240111	103100	51938385	1801	1801	1801	1801	0
534	20240111	103000	51938385	1801	1802	1802	1801	365
535	20240111	102900	51281019	1803	1803	1803	1803	0
536	20240111	102800	51281019	1803	1808	1808	1803	1627
537	20240111	102700	48343938	1808	1808	1808	1808	58
538	20240111	102600	48239074	1807	1811	1811	1807	12924
539	20240111	102500	24846779	1811	1812	1812	1811	392
540	20240111	102400	24136861	1814	1814	1814	1814	0
541	20240111	102300	24136861	1814	1814	1814	1814	0
542	20240111	102200	24136861	1814	1814	1814	1814	0
543	20240111	102100	24136861	1814	1814	1814	1814	0
544	20240111	102000	24136861	1814	1814	1814	1814	0
545	20240111	101900	24136861	1814	1814	1814	1814	78
546	20240111	101800	23995369	1813	1813	1813	1813	45
547	20240111	101700	23913784	1813	1813	1813	1813	0
548	20240111	101600	23913784	1813	1813	1813	1813	0
549	20240111	101500	23913784	1813	1813	1813	1813	1
550	20240111	101400	23911971	1811	1811	1811	1811	0
551	20240111	101300	23911971	1811	1811	1811	1811	0
552	20240111	101200	23911971	1811	1811	1811	1811	0
553	20240111	101100	23911971	1811	1811	1811	1811	25
554	20240111	101000	23866696	1810	1810	1810	1810	0
555	20240111	100900	23866696	1810	1810	1810	1810	0
556	20240111	100800	23866696	1810	1813	1813	1810	350
557	20240111	100700	23232813	1816	1816	1816	1816	0
558	20240111	100600	23232813	1816	1816	1816	1816	0
559	20240111	100500	23232813	1816	1816	1816	1816	0
560	20240111	100400	23232813	1816	1816	1816	1816	0
561	20240111	100300	23232813	1816	1816	1816	1816	0
562	20240111	100200	23232813	1816	1816	1816	1816	0
563	20240111	100100	23232813	1816	1816	1816	1816	0
564	20240111	100000	23232813	1816	1816	1816	1816	0
565	20240111	095900	23232813	1816	1816	1816	1816	155
566	20240111	095800	22951333	1813	1814	1814	1813	524
567	20240111	095700	22001266	1814	1814	1814	1814	0
568	20240111	095600	22001266	1814	1817	1817	1814	700
569	20240111	095500	20730647	1818	1818	1818	1818	0
570	20240111	095400	20730647	1818	1818	1818	1818	300
571	20240111	095300	20185247	1818	1818	1818	1818	2
572	20240111	095200	20181611	1818	1818	1818	1818	0
573	20240111	095100	20181611	1818	1818	1818	1818	0
574	20240111	095000	20181611	1818	1818	1818	1818	0
575	20240111	094900	20181611	1818	1818	1818	1818	3
576	20240111	094800	20176157	1818	1818	1818	1818	0
577	20240111	094700	20176157	1818	1818	1818	1818	0
578	20240111	094600	20176157	1818	1818	1818	1818	5
579	20240111	094500	20167067	1816	1816	1816	1816	276
580	20240111	094400	19665851	1816	1816	1816	1816	0
581	20240111	094300	19665851	1816	1816	1816	1816	0
582	20240111	094200	19665851	1816	1816	1816	1816	0
583	20240111	094100	19665851	1816	1816	1816	1816	0
584	20240111	094000	19665851	1816	1816	1816	1816	0
585	20240111	093900	19665851	1816	1816	1816	1816	1200
586	20240111	093800	17486651	1819	1819	1819	1816	28
587	20240111	093700	17435794	1819	1819	1819	1819	2
588	20240111	093600	17432156	1819	1819	1819	1819	1
589	20240111	093500	17430337	1819	1819	1819	1819	1
590	20240111	093400	17428518	1819	1819	1819	1819	3
591	20240111	093300	17423061	1819	1819	1819	1819	4
592	20240111	093200	17415785	1819	1819	1819	1819	3
593	20240111	093100	17410328	1819	1819	1819	1819	27
594	20240111	093000	17361215	1819	1819	1819	1819	3
595	20240111	092900	17355758	1819	1820	1820	1817	601
596	20240111	092800	16263671	1821	1818	1821	1818	503
597	20240111	092700	15349208	1818	1819	1821	1818	237
598	20240111	092600	14917957	1819	1819	1819	1819	3
599	20240111	092500	14912500	1819	1819	1819	1819	3
600	20240111	092400	14907043	1818	1819	1819	1818	185
601	20240111	092300	14570710	1817	1818	1819	1817	5
602	20240111	092200	14561620	1818	1817	1818	1817	36
603	20240111	092100	14496175	1817	1817	1817	1817	25
604	20240111	092000	14450750	1817	1816	1817	1815	560
605	20240111	091900	13433764	1816	1816	1816	1816	3
606	20240111	091800	13428316	1814	1813	1815	1810	1964
607	20240111	091700	9867094	1813	1813	1813	1813	369
608	20240111	091600	9198097	1813	1810	1813	1810	400
609	20240111	091500	8474088	1810	1810	1810	1810	5
610	20240111	091400	8465038	1810	1810	1810	1810	4
611	20240111	091300	8457798	1810	1810	1810	1810	3
612	20240111	091200	8452368	1810	1810	1810	1810	280
613	20240111	091100	7945568	1810	1810	1810	1810	1
614	20240111	091000	7943758	1810	1810	1810	1810	703
615	20240111	090900	6671328	1810	1810	1810	1810	3
616	20240111	090800	6665898	1810	1810	1810	1810	4
617	20240111	090700	6658658	1810	1810	1810	1810	3
618	20240111	090600	6653228	1810	1810	1810	1809	4
619	20240111	090500	6645989	1814	1814	1814	1814	6
620	20240111	090400	6635105	1814	1814	1814	1814	20
621	20240111	090300	6598825	1814	1814	1814	1814	5
622	20240111	090200	6589755	1808	1808	1808	1807	648
623	20240111	090100	5418356	1808	1808	1808	1808	3
624	20240111	090000	5412932	1808	1808	1808	1808	1135