KissMeData/065530/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194400	47417668	1850	1850	1850	1850	175
3	20240110	194300	47417668	1850	1850	1850	1850	0
4	20240110	194200	47417668	1850	1850	1850	1850	0
5	20240110	194100	47417668	1850	1850	1850	1850	0
6	20240110	194000	47417668	1850	1850	1850	1850	0
7	20240110	193900	47417668	1850	1850	1850	1850	0
8	20240110	193800	47417668	1850	1850	1850	1850	0
9	20240110	193700	47417668	1850	1850	1850	1850	0
10	20240110	193600	47417668	1850	1850	1850	1850	0
11	20240110	193500	47417668	1850	1850	1850	1850	0
12	20240110	193400	47417668	1850	1850	1850	1850	0
13	20240110	193300	47417668	1850	1850	1850	1850	0
14	20240110	193200	47417668	1850	1850	1850	1850	0
15	20240110	193100	47417668	1850	1850	1850	1850	0
16	20240110	193000	47417668	1850	1850	1850	1850	0
17	20240110	192900	47417668	1850	1850	1850	1850	0
18	20240110	192800	47417668	1850	1850	1850	1850	0
19	20240110	192700	47417668	1850	1850	1850	1850	0
20	20240110	192600	47417668	1850	1850	1850	1850	0
21	20240110	192500	47417668	1850	1850	1850	1850	0
22	20240110	192400	47417668	1850	1850	1850	1850	0
23	20240110	192300	47417668	1850	1850	1850	1850	0
24	20240110	192200	47417668	1850	1850	1850	1850	0
25	20240110	192100	47417668	1850	1850	1850	1850	0
26	20240110	192000	47417668	1850	1850	1850	1850	0
27	20240110	191900	47417668	1850	1850	1850	1850	0
28	20240110	191800	47417668	1850	1850	1850	1850	0
29	20240110	191700	47417668	1850	1850	1850	1850	0
30	20240110	191600	47417668	1850	1850	1850	1850	0
31	20240110	191500	47417668	1850	1850	1850	1850	0
32	20240110	191400	47417668	1850	1850	1850	1850	175
33	20240110	191300	47417668	1850	1850	1850	1850	0
34	20240110	191200	47417668	1850	1850	1850	1850	0
35	20240110	191100	47417668	1850	1850	1850	1850	0
36	20240110	191000	47417668	1850	1850	1850	1850	0
37	20240110	190900	47417668	1850	1850	1850	1850	0
38	20240110	190800	47417668	1850	1850	1850	1850	0
39	20240110	190700	47417668	1850	1850	1850	1850	0
40	20240110	190600	47417668	1850	1850	1850	1850	0
41	20240110	190500	47417668	1850	1850	1850	1850	0
42	20240110	190400	47417668	1850	1850	1850	1850	0
43	20240110	190300	47417668	1850	1850	1850	1850	0
44	20240110	190200	47417668	1850	1850	1850	1850	0
45	20240110	190100	47417668	1850	1850	1850	1850	0
46	20240110	190000	47417668	1850	1850	1850	1850	0
47	20240110	185900	47417668	1850	1850	1850	1850	0
48	20240110	185800	47417668	1850	1850	1850	1850	0
49	20240110	185700	47417668	1850	1850	1850	1850	0
50	20240110	185600	47417668	1850	1850	1850	1850	0
51	20240110	185500	47417668	1850	1850	1850	1850	0
52	20240110	185400	47417668	1850	1850	1850	1850	0
53	20240110	185300	47417668	1850	1850	1850	1850	0
54	20240110	185200	47417668	1850	1850	1850	1850	0
55	20240110	185100	47417668	1850	1850	1850	1850	0
56	20240110	185000	47417668	1850	1850	1850	1850	0
57	20240110	184900	47417668	1850	1850	1850	1850	0
58	20240110	184800	47417668	1850	1850	1850	1850	0
59	20240110	184700	47417668	1850	1850	1850	1850	0
60	20240110	184600	47417668	1850	1850	1850	1850	0
61	20240110	184500	47417668	1850	1850	1850	1850	0
62	20240110	184400	47417668	1850	1850	1850	1850	175
63	20240110	184300	47417668	1850	1850	1850	1850	0
64	20240110	184200	47417668	1850	1850	1850	1850	0
65	20240110	184100	47417668	1850	1850	1850	1850	0
66	20240110	184000	47417668	1850	1850	1850	1850	0
67	20240110	183900	47417668	1850	1850	1850	1850	0
68	20240110	183800	47417668	1850	1850	1850	1850	0
69	20240110	183700	47417668	1850	1850	1850	1850	0
70	20240110	183600	47417668	1850	1850	1850	1850	0
71	20240110	183500	47417668	1850	1850	1850	1850	0
72	20240110	183400	47417668	1850	1850	1850	1850	0
73	20240110	183300	47417668	1850	1850	1850	1850	0
74	20240110	183200	47417668	1850	1850	1850	1850	0
75	20240110	183100	47417668	1850	1850	1850	1850	0
76	20240110	183000	47417668	1850	1850	1850	1850	0
77	20240110	182900	47417668	1850	1850	1850	1850	0
78	20240110	182800	47417668	1850	1850	1850	1850	0
79	20240110	182700	47417668	1850	1850	1850	1850	0
80	20240110	182600	47417668	1850	1850	1850	1850	0
81	20240110	182500	47417668	1850	1850	1850	1850	0
82	20240110	182400	47417668	1850	1850	1850	1850	0
83	20240110	182300	47417668	1850	1850	1850	1850	0
84	20240110	182200	47417668	1850	1850	1850	1850	0
85	20240110	182100	47417668	1850	1850	1850	1850	0
86	20240110	182000	47417668	1850	1850	1850	1850	0
87	20240110	181900	47417668	1850	1850	1850	1850	0
88	20240110	181800	47417668	1850	1850	1850	1850	0
89	20240110	181700	47417668	1850	1850	1850	1850	0
90	20240110	181600	47417668	1850	1850	1850	1850	0
91	20240110	181500	47417668	1850	1850	1850	1850	0
92	20240110	181400	47417668	1850	1850	1850	1850	175
93	20240110	181300	47417668	1850	1850	1850	1850	0
94	20240110	181200	47417668	1850	1850	1850	1850	0
95	20240110	181100	47417668	1850	1850	1850	1850	0
96	20240110	181000	47417668	1850	1850	1850	1850	0
97	20240110	180900	47417668	1850	1850	1850	1850	0
98	20240110	180800	47417668	1850	1850	1850	1850	0
99	20240110	180700	47417668	1850	1850	1850	1850	0
100	20240110	180600	47417668	1850	1850	1850	1850	0
101	20240110	180500	47417668	1850	1850	1850	1850	0
102	20240110	180400	47417668	1850	1850	1850	1850	0
103	20240110	180300	47417668	1850	1850	1850	1850	0
104	20240110	180200	47417668	1850	1850	1850	1850	0
105	20240110	180100	47417668	1850	1850	1850	1850	0
106	20240110	180000	47417668	1850	1850	1850	1850	0
107	20240110	175900	47417668	1850	1850	1850	1850	0
108	20240110	175800	47417668	1850	1850	1850	1850	0
109	20240110	175700	47417668	1850	1850	1850	1850	0
110	20240110	175600	47417668	1850	1850	1850	1850	0
111	20240110	175500	47417668	1850	1850	1850	1850	0
112	20240110	175400	47417668	1850	1850	1850	1850	0
113	20240110	175300	47417668	1850	1850	1850	1850	0
114	20240110	175200	47417668	1850	1850	1850	1850	0
115	20240110	175100	47417668	1850	1850	1850	1850	0
116	20240110	175000	47417668	1850	1850	1850	1850	0
117	20240110	174900	47417668	1850	1850	1850	1850	0
118	20240110	174800	47417668	1850	1850	1850	1850	0
119	20240110	174700	47417668	1850	1850	1850	1850	0
120	20240110	174600	47417668	1850	1850	1850	1850	0
121	20240110	174500	47417668	1850	1850	1850	1850	0
122	20240110	174400	47417668	1850	1850	1850	1850	175
123	20240110	174300	47417668	1850	1850	1850	1850	0
124	20240110	174200	47417668	1850	1850	1850	1850	0
125	20240110	174100	47417668	1850	1850	1850	1850	0
126	20240110	174000	47417668	1850	1850	1850	1850	0
127	20240110	173900	47417668	1850	1850	1850	1850	0
128	20240110	173800	47417668	1850	1850	1850	1850	0
129	20240110	173700	47417668	1850	1850	1850	1850	0
130	20240110	173600	47417668	1850	1850	1850	1850	0
131	20240110	173500	47417668	1850	1850	1850	1850	0
132	20240110	173400	47417668	1850	1850	1850	1850	0
133	20240110	173300	47417668	1850	1850	1850	1850	0
134	20240110	173200	47417668	1850	1850	1850	1850	0
135	20240110	173100	47417668	1850	1850	1850	1850	0
136	20240110	173000	47417668	1850	1850	1850	1850	0
137	20240110	172900	47417668	1850	1850	1850	1850	0
138	20240110	172800	47417668	1850	1850	1850	1850	0
139	20240110	172700	47417668	1850	1850	1850	1850	0
140	20240110	172600	47417668	1850	1850	1850	1850	0
141	20240110	172500	47417668	1850	1850	1850	1850	0
142	20240110	172400	47417668	1850	1850	1850	1850	0
143	20240110	172300	47417668	1850	1850	1850	1850	0
144	20240110	172200	47417668	1850	1850	1850	1850	0
145	20240110	172100	47417668	1850	1850	1850	1850	0
146	20240110	172000	47417668	1850	1850	1850	1850	0
147	20240110	171900	47417668	1850	1850	1850	1850	0
148	20240110	171800	47417668	1850	1850	1850	1850	0
149	20240110	171700	47417668	1850	1850	1850	1850	0
150	20240110	171600	47417668	1850	1850	1850	1850	0
151	20240110	171500	47417668	1850	1850	1850	1850	0
152	20240110	171400	47417668	1850	1850	1850	1850	175
153	20240110	171300	47417668	1850	1850	1850	1850	0
154	20240110	171200	47417668	1850	1850	1850	1850	0
155	20240110	171100	47417668	1850	1850	1850	1850	0
156	20240110	171000	47417668	1850	1850	1850	1850	0
157	20240110	170900	47417668	1850	1850	1850	1850	0
158	20240110	170800	47417668	1850	1850	1850	1850	0
159	20240110	170700	47417668	1850	1850	1850	1850	0
160	20240110	170600	47417668	1850	1850	1850	1850	0
161	20240110	170500	47417668	1850	1850	1850	1850	0
162	20240110	170400	47417668	1850	1850	1850	1850	0
163	20240110	170300	47417668	1850	1850	1850	1850	0
164	20240110	170200	47417668	1850	1850	1850	1850	0
165	20240110	170100	47417668	1850	1850	1850	1850	0
166	20240110	170000	47417668	1850	1850	1850	1850	0
167	20240110	165900	47417668	1850	1850	1850	1850	0
168	20240110	165800	47417668	1850	1850	1850	1850	0
169	20240110	165700	47417668	1850	1850	1850	1850	0
170	20240110	165600	47417668	1850	1850	1850	1850	0
171	20240110	165500	47417668	1850	1850	1850	1850	0
172	20240110	165400	47417668	1850	1850	1850	1850	0
173	20240110	165300	47417668	1850	1850	1850	1850	0
174	20240110	165200	47417668	1850	1850	1850	1850	0
175	20240110	165100	47417668	1850	1850	1850	1850	0
176	20240110	165000	47417668	1850	1850	1850	1850	0
177	20240110	164900	47417668	1850	1850	1850	1850	0
178	20240110	164800	47417668	1850	1850	1850	1850	0
179	20240110	164700	47417668	1850	1850	1850	1850	0
180	20240110	164600	47417668	1850	1850	1850	1850	0
181	20240110	164500	47417668	1850	1850	1850	1850	0
182	20240110	164400	47417668	1850	1850	1850	1850	175
183	20240110	164300	47417668	1850	1850	1850	1850	0
184	20240110	164200	47417668	1850	1850	1850	1850	0
185	20240110	164100	47417668	1850	1850	1850	1850	0
186	20240110	164000	47417668	1850	1850	1850	1850	0
187	20240110	163900	47417668	1850	1850	1850	1850	0
188	20240110	163800	47417668	1850	1850	1850	1850	0
189	20240110	163700	47417668	1850	1850	1850	1850	0
190	20240110	163600	47417668	1850	1850	1850	1850	0
191	20240110	163500	47417668	1850	1850	1850	1850	0
192	20240110	163400	47417668	1850	1850	1850	1850	0
193	20240110	163300	47417668	1850	1850	1850	1850	0
194	20240110	163200	47417668	1850	1850	1850	1850	0
195	20240110	163100	47417668	1850	1850	1850	1850	0
196	20240110	163000	47417668	1850	1850	1850	1850	0
197	20240110	162900	47417668	1850	1850	1850	1850	0
198	20240110	162800	47417668	1850	1850	1850	1850	0
199	20240110	162700	47417668	1850	1850	1850	1850	0
200	20240110	162600	47417668	1850	1850	1850	1850	0
201	20240110	162500	47417668	1850	1850	1850	1850	0
202	20240110	162400	47417668	1850	1850	1850	1850	0
203	20240110	162300	47417668	1850	1850	1850	1850	0
204	20240110	162200	47417668	1850	1850	1850	1850	0
205	20240110	162100	47417668	1850	1850	1850	1850	0
206	20240110	162000	47417668	1850	1850	1850	1850	0
207	20240110	161900	47417668	1850	1850	1850	1850	0
208	20240110	161800	47417668	1850	1850	1850	1850	0
209	20240110	161700	47417668	1850	1850	1850	1850	0
210	20240110	161600	47417668	1850	1850	1850	1850	0
211	20240110	161500	47417668	1850	1850	1850	1850	0
212	20240110	161400	47417668	1850	1850	1850	1850	175
213	20240110	161300	47417668	1850	1850	1850	1850	0
214	20240110	161200	47417668	1850	1850	1850	1850	0
215	20240110	161100	47417668	1850	1850	1850	1850	0
216	20240110	161000	47417668	1850	1850	1850	1850	0
217	20240110	160900	47417668	1850	1850	1850	1850	0
218	20240110	160800	47417668	1850	1850	1850	1850	0
219	20240110	160700	47417668	1850	1850	1850	1850	0
220	20240110	160600	47417668	1850	1850	1850	1850	0
221	20240110	160500	47417668	1850	1850	1850	1850	0
222	20240110	160400	47417668	1850	1850	1850	1850	0
223	20240110	160300	47417668	1850	1850	1850	1850	0
224	20240110	160200	47417668	1850	1850	1850	1850	0
225	20240110	160100	47417668	1850	1850	1850	1850	0
226	20240110	160000	47417668	1850	1850	1850	1850	0
227	20240110	155900	47417668	1850	1850	1850	1850	0
228	20240110	155800	47417668	1850	1850	1850	1850	0
229	20240110	155700	47417668	1850	1850	1850	1850	0
230	20240110	155600	47417668	1850	1850	1850	1850	0
231	20240110	155500	47417668	1850	1850	1850	1850	0
232	20240110	155400	47417668	1850	1850	1850	1850	0
233	20240110	155300	47417668	1850	1850	1850	1850	0
234	20240110	155200	47417668	1850	1850	1850	1850	0
235	20240110	155100	47417668	1850	1850	1850	1850	0
236	20240110	155000	47417668	1850	1850	1850	1850	0
237	20240110	154900	47417668	1850	1850	1850	1850	0
238	20240110	154800	47417668	1850	1850	1850	1850	0
239	20240110	154700	47417668	1850	1850	1850	1850	0
240	20240110	154600	47417668	1850	1850	1850	1850	0
241	20240110	154500	47417668	1850	1850	1850	1850	0
242	20240110	154400	47417668	1850	1850	1850	1850	175
243	20240110	154300	47417668	1850	1850	1850	1850	0
244	20240110	154200	47417668	1850	1850	1850	1850	0
245	20240110	154100	47417668	1850	1850	1850	1850	0
246	20240110	154000	47417668	1850	1850	1850	1850	0
247	20240110	153900	47417668	1850	1850	1850	1850	0
248	20240110	153800	47417668	1850	1850	1850	1850	0
249	20240110	153700	47417668	1850	1850	1850	1850	0
250	20240110	153600	47417668	1850	1850	1850	1850	0
251	20240110	153500	47417668	1850	1850	1850	1850	0
252	20240110	153400	47417668	1850	1850	1850	1850	0
253	20240110	153300	47417668	1850	1850	1850	1850	0
254	20240110	153200	47417668	1850	1850	1850	1850	0
255	20240110	153100	47417668	1850	1850	1850	1850	0
256	20240110	153000	47417668	1850	1850	1850	1850	175
257	20240110	152900	47093918	1850	1850	1850	1850	0
258	20240110	152800	47093918	1850	1850	1850	1850	0
259	20240110	152700	47093918	1850	1850	1850	1850	0
260	20240110	152600	47093918	1850	1850	1850	1850	0
261	20240110	152500	47093918	1850	1850	1850	1850	0
262	20240110	152400	47093918	1850	1850	1850	1850	0
263	20240110	152300	47093918	1850	1850	1850	1850	0
264	20240110	152200	47093918	1850	1850	1850	1850	0
265	20240110	152100	47093918	1850	1850	1850	1850	0
266	20240110	152000	47093918	1850	1850	1850	1850	0
267	20240110	151900	47093918	1850	1850	1850	1850	0
268	20240110	151800	47093918	1850	1850	1850	1850	0
269	20240110	151700	47093918	1850	1850	1850	1850	0
270	20240110	151600	47093918	1850	1850	1850	1850	41
271	20240110	151500	47018068	1850	1849	1850	1849	7
272	20240110	151400	47005124	1843	1843	1843	1843	600
273	20240110	151300	45899324	1844	1844	1844	1844	0
274	20240110	151200	45899324	1844	1844	1844	1844	0
275	20240110	151100	45899324	1844	1844	1844	1844	0
276	20240110	151000	45899324	1844	1844	1844	1844	0
277	20240110	150900	45899324	1844	1843	1844	1843	100
278	20240110	150800	45715004	1844	1844	1844	1844	0
279	20240110	150700	45715004	1844	1844	1844	1844	0
280	20240110	150600	45715004	1844	1844	1844	1844	59
281	20240110	150500	45606208	1850	1850	1850	1850	0
282	20240110	150400	45606208	1850	1850	1850	1850	5
283	20240110	150300	45596958	1850	1850	1850	1850	0
284	20240110	150200	45596958	1850	1850	1850	1850	0
285	20240110	150100	45596958	1850	1850	1850	1850	0
286	20240110	150000	45596958	1850	1850	1850	1850	0
287	20240110	145900	45596958	1850	1850	1850	1850	0
288	20240110	145800	45596958	1850	1850	1850	1850	0
289	20240110	145700	45596958	1850	1850	1850	1850	0
290	20240110	145600	45596958	1850	1850	1850	1850	0
291	20240110	145500	45596958	1850	1850	1850	1850	0
292	20240110	145400	45596958	1850	1850	1850	1850	0
293	20240110	145300	45596958	1850	1850	1850	1844	15
294	20240110	145200	45569286	1844	1850	1850	1844	3
295	20240110	145100	45563748	1844	1850	1850	1844	3
296	20240110	145000	45558210	1844	1844	1844	1844	0
297	20240110	144900	45558210	1844	1844	1844	1844	0
298	20240110	144800	45558210	1844	1846	1846	1844	3
299	20240110	144700	45552675	1844	1844	1844	1844	0
300	20240110	144600	45552675	1844	1844	1844	1844	0
301	20240110	144500	45552675	1844	1844	1844	1844	0
302	20240110	144400	45552675	1844	1844	1844	1844	2
303	20240110	144300	45548987	1843	1843	1843	1843	2
304	20240110	144200	45545301	1843	1843	1843	1843	1
305	20240110	144100	45543458	1843	1843	1843	1843	0
306	20240110	144000	45543458	1843	1850	1850	1843	15
307	20240110	143900	45515771	1843	1850	1850	1843	6
308	20240110	143800	45504699	1843	1843	1843	1843	0
309	20240110	143700	45504699	1843	1845	1850	1843	50
310	20240110	143600	45412446	1845	1845	1845	1845	53
311	20240110	143500	45314661	1850	1850	1850	1850	0
312	20240110	143400	45314661	1850	1850	1850	1850	70
313	20240110	143300	45185161	1850	1850	1850	1850	0
314	20240110	143200	45185161	1850	1849	1850	1849	37
315	20240110	143100	45116747	1843	1843	1843	1843	0
316	20240110	143000	45116747	1843	1849	1849	1843	110
317	20240110	142900	44913417	1848	1848	1848	1848	190
318	20240110	142800	44562297	1848	1848	1848	1848	0
319	20240110	142700	44562297	1848	1848	1848	1848	0
320	20240110	142600	44562297	1848	1848	1848	1848	1
321	20240110	142500	44560449	1843	1843	1843	1843	0
322	20240110	142400	44560449	1843	1843	1843	1843	0
323	20240110	142300	44560449	1843	1844	1844	1843	2000
324	20240110	142200	40873469	1844	1844	1844	1844	0
325	20240110	142100	40873469	1844	1844	1844	1844	0
326	20240110	142000	40873469	1844	1844	1844	1844	0
327	20240110	141900	40873469	1844	1844	1844	1844	0
328	20240110	141800	40873469	1844	1848	1848	1844	137
329	20240110	141700	40620361	1844	1844	1844	1844	17
330	20240110	141600	40589013	1849	1849	1849	1849	0
331	20240110	141500	40589013	1849	1849	1849	1849	0
332	20240110	141400	40589013	1849	1849	1849	1849	0
333	20240110	141300	40589013	1849	1849	1849	1849	0
334	20240110	141200	40589013	1849	1849	1849	1849	44
335	20240110	141100	40507657	1844	1844	1844	1844	0
336	20240110	141000	40507657	1844	1844	1844	1844	0
337	20240110	140900	40507657	1844	1844	1844	1844	0
338	20240110	140800	40507657	1844	1844	1844	1844	6
339	20240110	140700	40496593	1849	1849	1849	1849	101
340	20240110	140600	40309844	1849	1849	1849	1849	0
341	20240110	140500	40309844	1849	1844	1849	1844	1496
342	20240110	140400	37551190	1844	1844	1844	1844	0
343	20240110	140300	37551190	1844	1844	1844	1844	692
344	20240110	140200	36275142	1844	1844	1844	1844	15
345	20240110	140100	36247482	1849	1849	1849	1849	0
346	20240110	140000	36247482	1849	1849	1849	1849	0
347	20240110	135900	36247482	1849	1849	1849	1849	0
348	20240110	135800	36247482	1849	1849	1849	1849	0
349	20240110	135700	36247482	1849	1844	1849	1844	442
350	20240110	135600	35432409	1849	1849	1849	1849	0
351	20240110	135500	35432409	1849	1845	1849	1845	57
352	20240110	135400	35327164	1845	1845	1845	1845	0
353	20240110	135300	35327164	1845	1845	1845	1845	0
354	20240110	135200	35327164	1845	1845	1845	1845	0
355	20240110	135100	35327164	1845	1845	1845	1845	6
356	20240110	135000	35316094	1845	1845	1845	1845	0
357	20240110	134900	35316094	1845	1845	1845	1845	125
358	20240110	134800	35085469	1845	1845	1845	1845	0
359	20240110	134700	35085469	1845	1845	1845	1845	0
360	20240110	134600	35085469	1845	1845	1845	1845	4
361	20240110	134500	35078089	1849	1849	1849	1849	8
362	20240110	134400	35063297	1844	1849	1849	1844	165
363	20240110	134300	34758227	1844	1844	1844	1844	88
364	20240110	134200	34595955	1844	1844	1844	1844	0
365	20240110	134100	34595955	1844	1844	1844	1844	0
366	20240110	134000	34595955	1844	1845	1845	1844	3
367	20240110	133900	34590422	1849	1849	1849	1849	10
368	20240110	133800	34571932	1849	1849	1849	1849	0
369	20240110	133700	34571932	1849	1849	1849	1849	5
370	20240110	133600	34562687	1844	1844	1844	1844	0
371	20240110	133500	34562687	1844	1850	1850	1844	47
372	20240110	133400	34475779	1850	1850	1850	1850	0
373	20240110	133300	34475779	1850	1850	1850	1850	0
374	20240110	133200	34475779	1850	1850	1850	1850	0
375	20240110	133100	34475779	1850	1850	1850	1850	0
376	20240110	133000	34475779	1850	1850	1850	1850	0
377	20240110	132900	34475779	1850	1843	1850	1843	32
378	20240110	132800	34416789	1850	1850	1850	1850	5
379	20240110	132700	34407539	1843	1843	1843	1843	0
380	20240110	132600	34407539	1843	1843	1843	1843	5
381	20240110	132500	34398324	1843	1843	1843	1843	0
382	20240110	132400	34398324	1843	1843	1843	1843	0
383	20240110	132300	34398324	1843	1843	1843	1843	7
384	20240110	132200	34385423	1850	1850	1850	1850	0
385	20240110	132100	34385423	1850	1850	1850	1850	0
386	20240110	132000	34385423	1850	1850	1850	1850	0
387	20240110	131900	34385423	1850	1850	1850	1850	0
388	20240110	131800	34385423	1850	1850	1850	1850	0
389	20240110	131700	34385423	1850	1850	1850	1850	0
390	20240110	131600	34385423	1850	1850	1850	1850	0
391	20240110	131500	34385423	1850	1850	1850	1850	0
392	20240110	131400	34385423	1850	1850	1850	1850	0
393	20240110	131300	34385423	1850	1850	1850	1850	0
394	20240110	131200	34385423	1850	1850	1850	1850	0
395	20240110	131100	34385423	1850	1850	1850	1850	0
396	20240110	131000	34385423	1850	1850	1850	1850	0
397	20240110	130900	34385423	1850	1850	1850	1850	0
398	20240110	130800	34385423	1850	1850	1850	1850	0
399	20240110	130700	34385423	1850	1850	1850	1850	40
400	20240110	130600	34311423	1851	1851	1851	1851	0
401	20240110	130500	34311423	1851	1851	1851	1851	0
402	20240110	130400	34311423	1851	1851	1851	1851	0
403	20240110	130300	34311423	1851	1851	1851	1851	0
404	20240110	130200	34311423	1851	1848	1851	1848	7400
405	20240110	130100	20624323	1849	1849	1849	1849	0
406	20240110	130000	20624323	1849	1849	1849	1849	0
407	20240110	125900	20624323	1849	1849	1849	1849	0
408	20240110	125800	20624323	1849	1849	1849	1849	10
409	20240110	125700	20605833	1849	1849	1849	1849	0
410	20240110	125600	20605833	1849	1849	1849	1849	13
411	20240110	125500	20581796	1841	1841	1841	1841	0
412	20240110	125400	20581796	1841	1841	1841	1841	0
413	20240110	125300	20581796	1841	1849	1849	1841	2
414	20240110	125200	20578106	1849	1849	1849	1849	0
415	20240110	125100	20578106	1849	1849	1849	1849	0
416	20240110	125000	20578106	1849	1849	1849	1849	0
417	20240110	124900	20578106	1849	1849	1849	1849	0
418	20240110	124800	20578106	1849	1849	1849	1849	0
419	20240110	124700	20578106	1849	1849	1849	1849	0
420	20240110	124600	20578106	1849	1849	1849	1849	0
421	20240110	124500	20578106	1849	1849	1849	1849	0
422	20240110	124400	20578106	1849	1848	1849	1848	4
423	20240110	124300	20570713	1850	1850	1850	1850	0
424	20240110	124200	20570713	1850	1850	1850	1850	0
425	20240110	124100	20570713	1850	1850	1850	1850	0
426	20240110	124000	20570713	1850	1850	1850	1850	0
427	20240110	123900	20570713	1850	1850	1850	1850	0
428	20240110	123800	20570713	1850	1848	1850	1848	5
429	20240110	123700	20561469	1839	1839	1839	1839	0
430	20240110	123600	20561469	1839	1841	1841	1839	943
431	20240110	123500	18826325	1851	1851	1851	1851	0
432	20240110	123400	18826325	1851	1851	1851	1851	12
433	20240110	123300	18804113	1851	1851	1851	1851	0
434	20240110	123200	18804113	1851	1851	1851	1851	0
435	20240110	123100	18804113	1851	1851	1851	1851	0
436	20240110	123000	18804113	1851	1851	1851	1851	0
437	20240110	122900	18804113	1851	1851	1851	1851	1
438	20240110	122800	18802262	1850	1850	1850	1850	0
439	20240110	122700	18802262	1850	1850	1850	1850	0
440	20240110	122600	18802262	1850	1850	1850	1850	0
441	20240110	122500	18802262	1850	1850	1850	1850	0
442	20240110	122400	18802262	1850	1850	1850	1850	0
443	20240110	122300	18802262	1850	1850	1850	1850	0
444	20240110	122200	18802262	1850	1850	1850	1850	278
445	20240110	122100	18287962	1851	1851	1851	1851	0
446	20240110	122000	18287962	1851	1851	1851	1851	0
447	20240110	121900	18287962	1851	1851	1851	1851	0
448	20240110	121800	18287962	1851	1851	1851	1851	0
449	20240110	121700	18287962	1851	1851	1851	1851	0
450	20240110	121600	18287962	1851	1851	1851	1851	0
451	20240110	121500	18287962	1851	1851	1851	1851	0
452	20240110	121400	18287962	1851	1851	1851	1851	0
453	20240110	121300	18287962	1851	1851	1851	1851	0
454	20240110	121200	18287962	1851	1851	1851	1851	0
455	20240110	121100	18287962	1851	1851	1851	1851	0
456	20240110	121000	18287962	1851	1851	1851	1851	0
457	20240110	120900	18287962	1851	1851	1851	1851	0
458	20240110	120800	18287962	1851	1841	1851	1841	4
459	20240110	120700	18280588	1851	1851	1851	1851	1
460	20240110	120600	18278737	1841	1841	1841	1841	0
461	20240110	120500	18278737	1841	1841	1841	1841	0
462	20240110	120400	18278737	1841	1841	1841	1841	0
463	20240110	120300	18278737	1841	1841	1841	1841	0
464	20240110	120200	18278737	1841	1841	1841	1841	0
465	20240110	120100	18278737	1841	1841	1841	1841	0
466	20240110	120000	18278737	1841	1841	1841	1841	10
467	20240110	115900	18260327	1841	1841	1841	1841	0
468	20240110	115800	18260327	1841	1841	1841	1841	0
469	20240110	115700	18260327	1841	1841	1841	1841	0
470	20240110	115600	18260327	1841	1841	1841	1841	0
471	20240110	115500	18260327	1841	1841	1841	1841	10
472	20240110	115400	18241917	1841	1841	1841	1841	0
473	20240110	115300	18241917	1841	1841	1841	1841	0
474	20240110	115200	18241917	1841	1841	1841	1841	0
475	20240110	115100	18241917	1841	1841	1841	1841	0
476	20240110	115000	18241917	1841	1841	1841	1841	0
477	20240110	114900	18241917	1841	1841	1841	1841	0
478	20240110	114800	18241917	1841	1841	1841	1841	0
479	20240110	114700	18241917	1841	1841	1841	1841	32
480	20240110	114600	18183005	1841	1841	1841	1841	0
481	20240110	114500	18183005	1841	1842	1842	1841	215
482	20240110	114400	17786977	1842	1842	1842	1842	1
483	20240110	114300	17785135	1851	1851	1851	1851	0
484	20240110	114200	17785135	1851	1851	1851	1851	1
485	20240110	114100	17783284	1842	1842	1842	1842	0
486	20240110	114000	17783284	1842	1842	1842	1842	0
487	20240110	113900	17783284	1842	1842	1842	1842	0
488	20240110	113800	17783284	1842	1842	1842	1842	0
489	20240110	113700	17783284	1842	1842	1842	1842	0
490	20240110	113600	17783284	1842	1842	1842	1842	5
491	20240110	113500	17774074	1853	1853	1853	1853	0
492	20240110	113400	17774074	1853	1853	1853	1853	0
493	20240110	113300	17774074	1853	1853	1853	1853	0
494	20240110	113200	17774074	1853	1853	1853	1853	0
495	20240110	113100	17774074	1853	1853	1853	1853	0
496	20240110	113000	17774074	1853	1853	1853	1853	0
497	20240110	112900	17774074	1853	1853	1853	1853	0
498	20240110	112800	17774074	1853	1853	1853	1853	0
499	20240110	112700	17774074	1853	1853	1853	1853	0
500	20240110	112600	17774074	1853	1853	1853	1853	0
501	20240110	112500	17774074	1853	1853	1853	1853	0
502	20240110	112400	17774074	1853	1853	1853	1853	0
503	20240110	112300	17774074	1853	1853	1853	1853	0
504	20240110	112200	17774074	1853	1853	1853	1853	0
505	20240110	112100	17774074	1853	1853	1853	1853	0
506	20240110	112000	17774074	1853	1853	1853	1853	0
507	20240110	111900	17774074	1853	1843	1853	1843	16
508	20240110	111800	17744450	1853	1853	1853	1853	0
509	20240110	111700	17744450	1853	1853	1853	1853	0
510	20240110	111600	17744450	1853	1853	1853	1853	0
511	20240110	111500	17744450	1853	1853	1853	1853	0
512	20240110	111400	17744450	1853	1853	1853	1853	0
513	20240110	111300	17744450	1853	1853	1853	1843	12
514	20240110	111200	17722293	1842	1842	1853	1842	6
515	20240110	111100	17711230	1853	1842	1853	1842	8
516	20240110	111000	17696483	1853	1853	1853	1853	0
517	20240110	110900	17696483	1853	1853	1853	1853	1
518	20240110	110800	17694630	1842	1853	1853	1842	35
519	20240110	110700	17629940	1853	1853	1853	1853	0
520	20240110	110600	17629940	1853	1853	1853	1853	0
521	20240110	110500	17629940	1853	1853	1853	1853	0
522	20240110	110400	17629940	1853	1853	1853	1853	1
523	20240110	110300	17628087	1842	1845	1845	1842	31
524	20240110	110200	17570895	1854	1852	1854	1852	41
525	20240110	110100	17494941	1853	1853	1853	1853	0
526	20240110	110000	17494941	1853	1853	1853	1853	30
527	20240110	105900	17439351	1854	1854	1854	1854	0
528	20240110	105800	17439351	1854	1854	1854	1854	0
529	20240110	105700	17439351	1854	1854	1854	1854	10
530	20240110	105600	17420811	1842	1845	1845	1842	160
531	20240110	105500	17126082	1854	1854	1854	1854	15
532	20240110	105400	17098272	1845	1845	1845	1845	0
533	20240110	105300	17098272	1845	1845	1845	1845	300
534	20240110	105200	16544772	1845	1845	1845	1845	0
535	20240110	105100	16544772	1845	1845	1845	1845	0
536	20240110	105000	16544772	1845	1845	1845	1845	0
537	20240110	104900	16544772	1845	1845	1845	1845	12
538	20240110	104800	16522632	1845	1845	1845	1845	0
539	20240110	104700	16522632	1845	1845	1845	1845	200
540	20240110	104600	16153632	1845	1845	1845	1845	5
541	20240110	104500	16144407	1845	1850	1850	1845	63
542	20240110	104400	16027862	1854	1854	1854	1854	0
543	20240110	104300	16027862	1854	1854	1854	1854	0
544	20240110	104200	16027862	1854	1854	1854	1854	0
545	20240110	104100	16027862	1854	1854	1854	1854	0
546	20240110	104000	16027862	1854	1854	1854	1854	0
547	20240110	103900	16027862	1854	1854	1854	1854	0
548	20240110	103800	16027862	1854	1854	1854	1854	0
549	20240110	103700	16027862	1854	1854	1854	1854	0
550	20240110	103600	16027862	1854	1854	1854	1854	0
551	20240110	103500	16027862	1854	1854	1854	1854	0
552	20240110	103400	16027862	1854	1854	1854	1854	0
553	20240110	103300	16027862	1854	1854	1854	1854	0
554	20240110	103200	16027862	1854	1854	1854	1854	0
555	20240110	103100	16027862	1854	1854	1854	1854	0
556	20240110	103000	16027862	1854	1854	1854	1854	0
557	20240110	102900	16027862	1854	1854	1854	1854	0
558	20240110	102800	16027862	1854	1854	1854	1854	0
559	20240110	102700	16027862	1854	1854	1854	1854	0
560	20240110	102600	16027862	1854	1854	1854	1854	0
561	20240110	102500	16027862	1854	1852	1854	1852	55
562	20240110	102400	15925980	1845	1845	1845	1845	0
563	20240110	102300	15925980	1845	1845	1845	1845	0
564	20240110	102200	15925980	1845	1845	1845	1845	0
565	20240110	102100	15925980	1845	1845	1845	1845	0
566	20240110	102000	15925980	1845	1846	1846	1845	3
567	20240110	101900	15920443	1840	1840	1840	1840	134
568	20240110	101800	15673883	1840	1840	1840	1840	0
569	20240110	101700	15673883	1840	1840	1840	1840	17
570	20240110	101600	15642603	1840	1853	1854	1840	32
571	20240110	101500	15583487	1840	1841	1841	1840	97
572	20240110	101400	15404931	1854	1854	1854	1854	0
573	20240110	101300	15404931	1854	1854	1854	1854	0
574	20240110	101200	15404931	1854	1854	1854	1854	0
575	20240110	101100	15404931	1854	1854	1854	1854	0
576	20240110	101000	15404931	1854	1854	1854	1854	3
577	20240110	100900	15399369	1854	1854	1854	1854	0
578	20240110	100800	15399369	1854	1851	1854	1851	7
579	20240110	100700	15386403	1841	1841	1841	1841	0
580	20240110	100600	15386403	1841	1844	1844	1841	10
581	20240110	100500	15367972	1844	1844	1844	1844	0
582	20240110	100400	15367972	1844	1844	1844	1844	0
583	20240110	100300	15367972	1844	1844	1844	1844	1
584	20240110	100200	15366128	1844	1844	1844	1844	4
585	20240110	100100	15358752	1854	1854	1854	1854	0
586	20240110	100000	15358752	1854	1853	1854	1853	16
587	20240110	095900	15329103	1838	1838	1855	1838	707
588	20240110	095800	14029077	1838	1840	1840	1838	43
589	20240110	095700	13949965	1841	1841	1841	1841	152
590	20240110	095600	13670133	1841	1841	1841	1841	0
591	20240110	095500	13670133	1841	1841	1841	1841	0
592	20240110	095400	13670133	1841	1841	1841	1841	30
593	20240110	095300	13614903	1855	1855	1855	1855	0
594	20240110	095200	13614903	1855	1855	1855	1855	0
595	20240110	095100	13614903	1855	1855	1855	1855	1
596	20240110	095000	13613048	1841	1841	1841	1841	300
597	20240110	094900	13060748	1856	1856	1856	1856	0
598	20240110	094800	13060748	1856	1856	1856	1856	0
599	20240110	094700	13060748	1856	1842	1856	1841	5
600	20240110	094600	13051525	1856	1842	1856	1841	6
601	20240110	094500	13040463	1857	1842	1858	1841	160
602	20240110	094400	12744129	1859	1859	1859	1859	0
603	20240110	094300	12744129	1859	1848	1859	1848	81
604	20240110	094200	12594059	1841	1841	1841	1841	0
605	20240110	094100	12594059	1841	1850	1850	1841	5
606	20240110	094000	12584842	1841	1845	1845	1841	9
607	20240110	093900	12568253	1858	1858	1858	1841	13
608	20240110	093800	12544210	1858	1858	1858	1841	10
609	20240110	093700	12525737	1841	1846	1859	1841	33
610	20240110	093600	12464761	1853	1853	1853	1853	0
611	20240110	093500	12464761	1853	1853	1853	1853	100
612	20240110	093400	12279461	1853	1853	1853	1853	1
613	20240110	093300	12277608	1841	1841	1841	1841	0
614	20240110	093200	12277608	1841	1844	1844	1841	7
615	20240110	093100	12264709	1845	1845	1845	1845	2
616	20240110	093000	12261019	1859	1859	1859	1859	0
617	20240110	092900	12261019	1859	1841	1859	1841	123
618	20240110	092800	12034526	1859	1859	1859	1859	0
619	20240110	092700	12034526	1859	1850	1859	1850	67
620	20240110	092600	11910567	1859	1859	1859	1859	0
621	20240110	092500	11910567	1859	1859	1859	1859	0
622	20240110	092400	11910567	1859	1859	1859	1859	0
623	20240110	092300	11910567	1859	1859	1859	1859	0
624	20240110	092200	11910567	1859	1848	1859	1840	2002
625	20240110	092100	8221576	1861	1861	1861	1861	0
626	20240110	092000	8221576	1861	1861	1861	1861	0
627	20240110	091900	8221576	1861	1861	1861	1861	1
628	20240110	091800	8219715	1860	1860	1860	1860	0
629	20240110	091700	8219715	1860	1860	1860	1860	200
630	20240110	091600	7847715	1860	1860	1860	1860	2
631	20240110	091500	7843995	1853	1853	1853	1853	3
632	20240110	091400	7838436	1860	1858	1860	1858	4
633	20240110	091300	7831002	1861	1861	1861	1861	2
634	20240110	091200	7827280	1861	1860	1861	1860	15
635	20240110	091100	7799379	1847	1847	1847	1847	30
636	20240110	091000	7743969	1861	1861	1861	1861	75
637	20240110	090900	7604394	1861	1847	1861	1847	736
638	20240110	090800	6244988	1864	1864	1864	1864	0
639	20240110	090700	6244988	1864	1864	1864	1864	0
640	20240110	090600	6244988	1864	1863	1864	1863	20
641	20240110	090500	6207727	1864	1864	1864	1864	160
642	20240110	090400	5909487	1864	1864	1864	1864	55
643	20240110	090300	5806967	1864	1864	1864	1864	63
644	20240110	090200	5689535	1860	1860	1860	1860	537
645	20240110	090100	4690715	1865	1860	1865	1860	157
646	20240110	090000	4398682	1859	1845	1859	1842	2269