KissMeData/023000/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190700	81627610	2945	2945	2945	2945	1418
3	20240112	190600	81627610	2945	2945	2945	2945	0
4	20240112	190500	81627610	2945	2945	2945	2945	0
5	20240112	190400	81627610	2945	2945	2945	2945	0
6	20240112	190300	81627610	2945	2945	2945	2945	0
7	20240112	190200	81627610	2945	2945	2945	2945	0
8	20240112	190100	81627610	2945	2945	2945	2945	0
9	20240112	190000	81627610	2945	2945	2945	2945	0
10	20240112	185900	81627610	2945	2945	2945	2945	0
11	20240112	185800	81627610	2945	2945	2945	2945	0
12	20240112	185700	81627610	2945	2945	2945	2945	0
13	20240112	185600	81627610	2945	2945	2945	2945	0
14	20240112	185500	81627610	2945	2945	2945	2945	0
15	20240112	185400	81627610	2945	2945	2945	2945	0
16	20240112	185300	81627610	2945	2945	2945	2945	0
17	20240112	185200	81627610	2945	2945	2945	2945	0
18	20240112	185100	81627610	2945	2945	2945	2945	0
19	20240112	185000	81627610	2945	2945	2945	2945	0
20	20240112	184900	81627610	2945	2945	2945	2945	0
21	20240112	184800	81627610	2945	2945	2945	2945	0
22	20240112	184700	81627610	2945	2945	2945	2945	0
23	20240112	184600	81627610	2945	2945	2945	2945	0
24	20240112	184500	81627610	2945	2945	2945	2945	0
25	20240112	184400	81627610	2945	2945	2945	2945	0
26	20240112	184300	81627610	2945	2945	2945	2945	0
27	20240112	184200	81627610	2945	2945	2945	2945	0
28	20240112	184100	81627610	2945	2945	2945	2945	0
29	20240112	184000	81627610	2945	2945	2945	2945	0
30	20240112	183900	81627610	2945	2945	2945	2945	0
31	20240112	183800	81627610	2945	2945	2945	2945	0
32	20240112	183700	81627610	2945	2945	2945	2945	1418
33	20240112	183600	81627610	2945	2945	2945	2945	0
34	20240112	183500	81627610	2945	2945	2945	2945	0
35	20240112	183400	81627610	2945	2945	2945	2945	0
36	20240112	183300	81627610	2945	2945	2945	2945	0
37	20240112	183200	81627610	2945	2945	2945	2945	0
38	20240112	183100	81627610	2945	2945	2945	2945	0
39	20240112	183000	81627610	2945	2945	2945	2945	0
40	20240112	182900	81627610	2945	2945	2945	2945	0
41	20240112	182800	81627610	2945	2945	2945	2945	0
42	20240112	182700	81627610	2945	2945	2945	2945	0
43	20240112	182600	81627610	2945	2945	2945	2945	0
44	20240112	182500	81627610	2945	2945	2945	2945	0
45	20240112	182400	81627610	2945	2945	2945	2945	0
46	20240112	182300	81627610	2945	2945	2945	2945	0
47	20240112	182200	81627610	2945	2945	2945	2945	0
48	20240112	182100	81627610	2945	2945	2945	2945	0
49	20240112	182000	81627610	2945	2945	2945	2945	0
50	20240112	181900	81627610	2945	2945	2945	2945	0
51	20240112	181800	81627610	2945	2945	2945	2945	0
52	20240112	181700	81627610	2945	2945	2945	2945	0
53	20240112	181600	81627610	2945	2945	2945	2945	0
54	20240112	181500	81627610	2945	2945	2945	2945	0
55	20240112	181400	81627610	2945	2945	2945	2945	0
56	20240112	181300	81627610	2945	2945	2945	2945	0
57	20240112	181200	81627610	2945	2945	2945	2945	0
58	20240112	181100	81627610	2945	2945	2945	2945	0
59	20240112	181000	81627610	2945	2945	2945	2945	0
60	20240112	180900	81627610	2945	2945	2945	2945	0
61	20240112	180800	81627610	2945	2945	2945	2945	0
62	20240112	180700	81627610	2945	2945	2945	2945	1418
63	20240112	180600	81627610	2945	2945	2945	2945	0
64	20240112	180500	81627610	2945	2945	2945	2945	0
65	20240112	180400	81627610	2945	2945	2945	2945	0
66	20240112	180300	81627610	2945	2945	2945	2945	0
67	20240112	180200	81627610	2945	2945	2945	2945	0
68	20240112	180100	81627610	2945	2945	2945	2945	0
69	20240112	180000	81627610	2945	2945	2945	2945	0
70	20240112	175900	81627610	2945	2945	2945	2945	0
71	20240112	175800	81627610	2945	2945	2945	2945	0
72	20240112	175700	81627610	2945	2945	2945	2945	0
73	20240112	175600	81627610	2945	2945	2945	2945	0
74	20240112	175500	81627610	2945	2945	2945	2945	0
75	20240112	175400	81627610	2945	2945	2945	2945	0
76	20240112	175300	81627610	2945	2945	2945	2945	0
77	20240112	175200	81627610	2945	2945	2945	2945	0
78	20240112	175100	81627610	2945	2945	2945	2945	0
79	20240112	175000	81627610	2945	2945	2945	2945	0
80	20240112	174900	81627610	2945	2945	2945	2945	0
81	20240112	174800	81627610	2945	2945	2945	2945	0
82	20240112	174700	81627610	2945	2945	2945	2945	0
83	20240112	174600	81627610	2945	2945	2945	2945	0
84	20240112	174500	81627610	2945	2945	2945	2945	0
85	20240112	174400	81627610	2945	2945	2945	2945	0
86	20240112	174300	81627610	2945	2945	2945	2945	0
87	20240112	174200	81627610	2945	2945	2945	2945	0
88	20240112	174100	81627610	2945	2945	2945	2945	0
89	20240112	174000	81627610	2945	2945	2945	2945	0
90	20240112	173900	81627610	2945	2945	2945	2945	0
91	20240112	173800	81627610	2945	2945	2945	2945	0
92	20240112	173700	81627610	2945	2945	2945	2945	1418
93	20240112	173600	81627610	2945	2945	2945	2945	0
94	20240112	173500	81627610	2945	2945	2945	2945	0
95	20240112	173400	81627610	2945	2945	2945	2945	0
96	20240112	173300	81627610	2945	2945	2945	2945	0
97	20240112	173200	81627610	2945	2945	2945	2945	0
98	20240112	173100	81627610	2945	2945	2945	2945	0
99	20240112	173000	81627610	2945	2945	2945	2945	0
100	20240112	172900	81627610	2945	2945	2945	2945	0
101	20240112	172800	81627610	2945	2945	2945	2945	0
102	20240112	172700	81627610	2945	2945	2945	2945	0
103	20240112	172600	81627610	2945	2945	2945	2945	0
104	20240112	172500	81627610	2945	2945	2945	2945	0
105	20240112	172400	81627610	2945	2945	2945	2945	0
106	20240112	172300	81627610	2945	2945	2945	2945	0
107	20240112	172200	81627610	2945	2945	2945	2945	0
108	20240112	172100	81627610	2945	2945	2945	2945	0
109	20240112	172000	81627610	2945	2945	2945	2945	0
110	20240112	171900	81627610	2945	2945	2945	2945	0
111	20240112	171800	81627610	2945	2945	2945	2945	0
112	20240112	171700	81627610	2945	2945	2945	2945	0
113	20240112	171600	81627610	2945	2945	2945	2945	0
114	20240112	171500	81627610	2945	2945	2945	2945	0
115	20240112	171400	81627610	2945	2945	2945	2945	0
116	20240112	171300	81627610	2945	2945	2945	2945	0
117	20240112	171200	81627610	2945	2945	2945	2945	0
118	20240112	171100	81627610	2945	2945	2945	2945	0
119	20240112	171000	81627610	2945	2945	2945	2945	0
120	20240112	170900	81627610	2945	2945	2945	2945	0
121	20240112	170800	81627610	2945	2945	2945	2945	0
122	20240112	170700	81627610	2945	2945	2945	2945	1418
123	20240112	170600	81627610	2945	2945	2945	2945	0
124	20240112	170500	81627610	2945	2945	2945	2945	0
125	20240112	170400	81627610	2945	2945	2945	2945	0
126	20240112	170300	81627610	2945	2945	2945	2945	0
127	20240112	170200	81627610	2945	2945	2945	2945	0
128	20240112	170100	81627610	2945	2945	2945	2945	0
129	20240112	170000	81627610	2945	2945	2945	2945	0
130	20240112	165900	81627610	2945	2945	2945	2945	0
131	20240112	165800	81627610	2945	2945	2945	2945	0
132	20240112	165700	81627610	2945	2945	2945	2945	0
133	20240112	165600	81627610	2945	2945	2945	2945	0
134	20240112	165500	81627610	2945	2945	2945	2945	0
135	20240112	165400	81627610	2945	2945	2945	2945	0
136	20240112	165300	81627610	2945	2945	2945	2945	0
137	20240112	165200	81627610	2945	2945	2945	2945	0
138	20240112	165100	81627610	2945	2945	2945	2945	0
139	20240112	165000	81627610	2945	2945	2945	2945	0
140	20240112	164900	81627610	2945	2945	2945	2945	0
141	20240112	164800	81627610	2945	2945	2945	2945	0
142	20240112	164700	81627610	2945	2945	2945	2945	0
143	20240112	164600	81627610	2945	2945	2945	2945	0
144	20240112	164500	81627610	2945	2945	2945	2945	0
145	20240112	164400	81627610	2945	2945	2945	2945	0
146	20240112	164300	81627610	2945	2945	2945	2945	0
147	20240112	164200	81627610	2945	2945	2945	2945	0
148	20240112	164100	81627610	2945	2945	2945	2945	0
149	20240112	164000	81627610	2945	2945	2945	2945	0
150	20240112	163900	81627610	2945	2945	2945	2945	0
151	20240112	163800	81627610	2945	2945	2945	2945	0
152	20240112	163700	81627610	2945	2945	2945	2945	1418
153	20240112	163600	81627610	2945	2945	2945	2945	0
154	20240112	163500	81627610	2945	2945	2945	2945	0
155	20240112	163400	81627610	2945	2945	2945	2945	0
156	20240112	163300	81627610	2945	2945	2945	2945	0
157	20240112	163200	81627610	2945	2945	2945	2945	0
158	20240112	163100	81627610	2945	2945	2945	2945	0
159	20240112	163000	81627610	2945	2945	2945	2945	0
160	20240112	162900	81627610	2945	2945	2945	2945	0
161	20240112	162800	81627610	2945	2945	2945	2945	0
162	20240112	162700	81627610	2945	2945	2945	2945	0
163	20240112	162600	81627610	2945	2945	2945	2945	0
164	20240112	162500	81627610	2945	2945	2945	2945	0
165	20240112	162400	81627610	2945	2945	2945	2945	0
166	20240112	162300	81627610	2945	2945	2945	2945	0
167	20240112	162200	81627610	2945	2945	2945	2945	0
168	20240112	162100	81627610	2945	2945	2945	2945	0
169	20240112	162000	81627610	2945	2945	2945	2945	0
170	20240112	161900	81627610	2945	2945	2945	2945	0
171	20240112	161800	81627610	2945	2945	2945	2945	0
172	20240112	161700	81627610	2945	2945	2945	2945	0
173	20240112	161600	81627610	2945	2945	2945	2945	0
174	20240112	161500	81627610	2945	2945	2945	2945	0
175	20240112	161400	81627610	2945	2945	2945	2945	0
176	20240112	161300	81627610	2945	2945	2945	2945	0
177	20240112	161200	81627610	2945	2945	2945	2945	0
178	20240112	161100	81627610	2945	2945	2945	2945	0
179	20240112	161000	81627610	2945	2945	2945	2945	0
180	20240112	160900	81627610	2945	2945	2945	2945	0
181	20240112	160800	81627610	2945	2945	2945	2945	0
182	20240112	160700	81627610	2945	2945	2945	2945	1418
183	20240112	160600	81627610	2945	2945	2945	2945	0
184	20240112	160500	81627610	2945	2945	2945	2945	0
185	20240112	160400	81627610	2945	2945	2945	2945	0
186	20240112	160300	81627610	2945	2945	2945	2945	0
187	20240112	160200	81627610	2945	2945	2945	2945	0
188	20240112	160100	81627610	2945	2945	2945	2945	0
189	20240112	160000	81627610	2945	2945	2945	2945	0
190	20240112	155900	81627610	2945	2945	2945	2945	0
191	20240112	155800	81627610	2945	2945	2945	2945	0
192	20240112	155700	81627610	2945	2945	2945	2945	0
193	20240112	155600	81627610	2945	2945	2945	2945	0
194	20240112	155500	81627610	2945	2945	2945	2945	0
195	20240112	155400	81627610	2945	2945	2945	2945	0
196	20240112	155300	81627610	2945	2945	2945	2945	0
197	20240112	155200	81627610	2945	2945	2945	2945	0
198	20240112	155100	81627610	2945	2945	2945	2945	0
199	20240112	155000	81627610	2945	2945	2945	2945	0
200	20240112	154900	81627610	2945	2945	2945	2945	0
201	20240112	154800	81627610	2945	2945	2945	2945	0
202	20240112	154700	81627610	2945	2945	2945	2945	0
203	20240112	154600	81627610	2945	2945	2945	2945	0
204	20240112	154500	81627610	2945	2945	2945	2945	0
205	20240112	154400	81627610	2945	2945	2945	2945	0
206	20240112	154300	81627610	2945	2945	2945	2945	0
207	20240112	154200	81627610	2945	2945	2945	2945	0
208	20240112	154100	81627610	2945	2945	2945	2945	0
209	20240112	154000	81627610	2945	2945	2945	2945	0
210	20240112	153900	81627610	2945	2945	2945	2945	0
211	20240112	153800	81627610	2945	2945	2945	2945	0
212	20240112	153700	81627610	2945	2945	2945	2945	1418
213	20240112	153600	81627610	2945	2945	2945	2945	0
214	20240112	153500	81627610	2945	2945	2945	2945	0
215	20240112	153400	81627610	2945	2945	2945	2945	0
216	20240112	153300	81627610	2945	2945	2945	2945	0
217	20240112	153200	81627610	2945	2945	2945	2945	0
218	20240112	153100	81627610	2945	2945	2945	2945	0
219	20240112	153000	81627610	2945	2945	2945	2945	1418
220	20240112	152900	77451600	2920	2920	2920	2920	0
221	20240112	152800	77451600	2920	2920	2920	2920	0
222	20240112	152700	77451600	2920	2920	2920	2920	0
223	20240112	152600	77451600	2920	2920	2920	2920	0
224	20240112	152500	77451600	2920	2920	2920	2920	0
225	20240112	152400	77451600	2920	2920	2920	2920	0
226	20240112	152300	77451600	2920	2920	2920	2920	0
227	20240112	152200	77451600	2920	2920	2920	2920	0
228	20240112	152100	77451600	2920	2920	2920	2920	0
229	20240112	152000	77451600	2920	2920	2920	2920	0
230	20240112	151900	77451600	2920	2920	2920	2920	3
231	20240112	151800	77442840	2930	2930	2930	2930	0
232	20240112	151700	77442840	2930	2915	2930	2915	339
233	20240112	151600	76453070	2915	2915	2915	2915	7
234	20240112	151500	76432665	2915	2915	2915	2915	103
235	20240112	151400	76132420	2915	2915	2915	2915	3
236	20240112	151300	76123675	2915	2915	2915	2915	3
237	20240112	151200	76114930	2915	2915	2915	2915	255
238	20240112	151100	75371605	2920	2915	2920	2915	2
239	20240112	151000	75365770	2915	2915	2915	2915	0
240	20240112	150900	75365770	2915	2915	2915	2915	0
241	20240112	150800	75365770	2915	2920	2920	2915	8
242	20240112	150700	75342430	2910	2910	2910	2910	0
243	20240112	150600	75342430	2910	2910	2910	2910	0
244	20240112	150500	75342430	2910	2910	2910	2910	0
245	20240112	150400	75342430	2910	2910	2910	2910	0
246	20240112	150300	75342430	2910	2910	2910	2910	0
247	20240112	150200	75342430	2910	2915	2915	2910	310
248	20240112	150100	74439330	2915	2915	2915	2915	3
249	20240112	150000	74430585	2915	2915	2915	2915	102
250	20240112	145900	74133255	2915	2915	2915	2915	30
251	20240112	145800	74045805	2905	2915	2915	2905	4
252	20240112	145700	74034155	2905	2915	2915	2905	1650
253	20240112	145600	69237915	2910	2930	2930	2905	3451
254	20240112	145500	59163370	2940	2940	2940	2940	0
255	20240112	145400	59163370	2940	2940	2940	2940	0
256	20240112	145300	59163370	2940	2940	2940	2940	2
257	20240112	145200	59157490	2945	2945	2945	2945	5
258	20240112	145100	59142765	2945	2945	2945	2945	0
259	20240112	145000	59142765	2945	2945	2945	2945	0
260	20240112	144900	59142765	2945	2930	2945	2930	2
261	20240112	144800	59136890	2930	2930	2930	2930	2
262	20240112	144700	59131030	2950	2950	2950	2925	13021
263	20240112	144600	20967325	2950	2950	2950	2950	0
264	20240112	144500	20967325	2950	2950	2950	2950	0
265	20240112	144400	20967325	2950	2950	2950	2950	0
266	20240112	144300	20967325	2950	2950	2950	2950	0
267	20240112	144200	20967325	2950	2950	2950	2950	0
268	20240112	144100	20967325	2950	2950	2950	2950	0
269	20240112	144000	20967325	2950	2950	2950	2950	0
270	20240112	143900	20967325	2950	2950	2950	2950	0
271	20240112	143800	20967325	2950	2950	2950	2950	8
272	20240112	143700	20943725	2960	2960	2960	2960	0
273	20240112	143600	20943725	2960	2960	2960	2960	0
274	20240112	143500	20943725	2960	2960	2960	2960	0
275	20240112	143400	20943725	2960	2960	2960	2960	0
276	20240112	143300	20943725	2960	2960	2960	2960	0
277	20240112	143200	20943725	2960	2960	2960	2960	0
278	20240112	143100	20943725	2960	2960	2960	2960	0
279	20240112	143000	20943725	2960	2960	2960	2960	0
280	20240112	142900	20943725	2960	2960	2960	2960	0
281	20240112	142800	20943725	2960	2960	2960	2960	0
282	20240112	142700	20943725	2960	2960	2960	2960	0
283	20240112	142600	20943725	2960	2960	2960	2960	0
284	20240112	142500	20943725	2960	2960	2960	2960	100
285	20240112	142400	20647725	2960	2960	2960	2960	0
286	20240112	142300	20647725	2960	2960	2960	2960	0
287	20240112	142200	20647725	2960	2960	2960	2960	0
288	20240112	142100	20647725	2960	2960	2960	2960	0
289	20240112	142000	20647725	2960	2960	2960	2960	0
290	20240112	141900	20647725	2960	2960	2960	2960	0
291	20240112	141800	20647725	2960	2960	2960	2960	0
292	20240112	141700	20647725	2960	2960	2960	2960	0
293	20240112	141600	20647725	2960	2960	2960	2960	0
294	20240112	141500	20647725	2960	2960	2960	2960	0
295	20240112	141400	20647725	2960	2960	2960	2960	0
296	20240112	141300	20647725	2960	2960	2960	2960	0
297	20240112	141200	20647725	2960	2960	2960	2960	0
298	20240112	141100	20647725	2960	2960	2960	2960	0
299	20240112	141000	20647725	2960	2960	2960	2960	0
300	20240112	140900	20647725	2960	2960	2960	2960	0
301	20240112	140800	20647725	2960	2960	2960	2960	0
302	20240112	140700	20647725	2960	2955	2960	2950	2001
303	20240112	140600	14742250	2965	2965	2965	2965	0
304	20240112	140500	14742250	2965	2965	2965	2965	0
305	20240112	140400	14742250	2965	2965	2965	2965	0
306	20240112	140300	14742250	2965	2965	2965	2965	0
307	20240112	140200	14742250	2965	2965	2965	2965	0
308	20240112	140100	14742250	2965	2965	2965	2965	0
309	20240112	140000	14742250	2965	2965	2965	2965	0
310	20240112	135900	14742250	2965	2965	2965	2965	0
311	20240112	135800	14742250	2965	2965	2965	2965	0
312	20240112	135700	14742250	2965	2965	2965	2965	0
313	20240112	135600	14742250	2965	2965	2965	2965	0
314	20240112	135500	14742250	2965	2965	2965	2965	0
315	20240112	135400	14742250	2965	2965	2965	2965	0
316	20240112	135300	14742250	2965	2965	2965	2965	0
317	20240112	135200	14742250	2965	2965	2965	2965	1
318	20240112	135100	14739285	2960	2960	2960	2960	0
319	20240112	135000	14739285	2960	2960	2960	2960	0
320	20240112	134900	14739285	2960	2960	2960	2960	0
321	20240112	134800	14739285	2960	2960	2960	2960	0
322	20240112	134700	14739285	2960	2960	2960	2960	0
323	20240112	134600	14739285	2960	2960	2960	2960	0
324	20240112	134500	14739285	2960	2960	2960	2960	500
325	20240112	134400	13259285	2960	2960	2960	2960	0
326	20240112	134300	13259285	2960	2955	2960	2955	3
327	20240112	134200	13250415	2950	2950	2950	2950	0
328	20240112	134100	13250415	2950	2950	2950	2950	10
329	20240112	134000	13220915	2955	2955	2955	2955	0
330	20240112	133900	13220915	2955	2955	2955	2955	0
331	20240112	133800	13220915	2955	2955	2955	2955	2
332	20240112	133700	13215005	2960	2955	2960	2955	501
333	20240112	133600	11734545	2955	2955	2955	2955	0
334	20240112	133500	11734545	2955	2950	2955	2950	102
335	20240112	133400	11433635	2955	2955	2955	2955	0
336	20240112	133300	11433635	2955	2955	2955	2955	2
337	20240112	133200	11427725	2950	2950	2950	2950	350
338	20240112	133100	10395225	2950	2950	2950	2950	0
339	20240112	133000	10395225	2950	2950	2950	2950	0
340	20240112	132900	10395225	2950	2950	2950	2950	0
341	20240112	132800	10395225	2950	2950	2950	2950	0
342	20240112	132700	10395225	2950	2950	2950	2950	0
343	20240112	132600	10395225	2950	2950	2950	2950	0
344	20240112	132500	10395225	2950	2950	2950	2950	0
345	20240112	132400	10395225	2950	2950	2950	2950	0
346	20240112	132300	10395225	2950	2950	2950	2950	0
347	20240112	132200	10395225	2950	2950	2950	2950	0
348	20240112	132100	10395225	2950	2950	2950	2950	0
349	20240112	132000	10395225	2950	2950	2950	2950	0
350	20240112	131900	10395225	2950	2950	2950	2950	0
351	20240112	131800	10395225	2950	2950	2950	2950	0
352	20240112	131700	10395225	2950	2950	2950	2950	0
353	20240112	131600	10395225	2950	2950	2950	2950	0
354	20240112	131500	10395225	2950	2950	2950	2950	0
355	20240112	131400	10395225	2950	2950	2950	2950	0
356	20240112	131300	10395225	2950	2950	2950	2950	0
357	20240112	131200	10395225	2950	2955	2955	2950	2
358	20240112	131100	10389320	2955	2955	2955	2955	339
359	20240112	131000	9387575	2955	2955	2955	2955	0
360	20240112	130900	9387575	2955	2955	2955	2955	0
361	20240112	130800	9387575	2955	2955	2955	2955	0
362	20240112	130700	9387575	2955	2955	2955	2955	0
363	20240112	130600	9387575	2955	2955	2955	2955	0
364	20240112	130500	9387575	2955	2955	2955	2955	6
365	20240112	130400	9369845	2955	2955	2955	2955	0
366	20240112	130300	9369845	2955	2960	2965	2955	448
367	20240112	130200	8045955	2955	2955	2955	2955	0
368	20240112	130100	8045955	2955	2955	2955	2955	0
369	20240112	130000	8045955	2955	2955	2955	2955	1
370	20240112	125900	8043000	2955	2955	2955	2955	0
371	20240112	125800	8043000	2955	2955	2955	2955	339
372	20240112	125700	7041255	2960	2960	2960	2960	0
373	20240112	125600	7041255	2960	2960	2960	2960	0
374	20240112	125500	7041255	2960	2960	2960	2960	0
375	20240112	125400	7041255	2960	2960	2960	2960	100
376	20240112	125300	6745255	2960	2955	2960	2955	2
377	20240112	125200	6739340	2960	2960	2960	2960	0
378	20240112	125100	6739340	2960	2960	2960	2960	0
379	20240112	125000	6739340	2960	2960	2960	2960	0
380	20240112	124900	6739340	2960	2955	2960	2955	2
381	20240112	124800	6733425	2955	2955	2955	2955	223
382	20240112	124700	6074460	2960	2960	2960	2960	0
383	20240112	124600	6074460	2960	2960	2960	2960	0
384	20240112	124500	6074460	2960	2960	2960	2960	0
385	20240112	124400	6074460	2960	2960	2960	2960	0
386	20240112	124300	6074460	2960	2960	2960	2960	0
387	20240112	124200	6074460	2960	2960	2960	2960	0
388	20240112	124100	6074460	2960	2960	2960	2960	0
389	20240112	124000	6074460	2960	2960	2960	2960	0
390	20240112	123900	6074460	2960	2960	2960	2960	0
391	20240112	123800	6074460	2960	2960	2960	2960	0
392	20240112	123700	6074460	2960	2960	2960	2960	0
393	20240112	123600	6074460	2960	2960	2960	2960	0
394	20240112	123500	6074460	2960	2960	2960	2960	0
395	20240112	123400	6074460	2960	2960	2960	2960	0
396	20240112	123300	6074460	2960	2960	2960	2960	0
397	20240112	123200	6074460	2960	2960	2960	2960	0
398	20240112	123100	6074460	2960	2960	2960	2960	0
399	20240112	123000	6074460	2960	2960	2960	2960	92
400	20240112	122900	5802140	2965	2965	2965	2965	0
401	20240112	122800	5802140	2965	2965	2965	2965	0
402	20240112	122700	5802140	2965	2965	2965	2965	0
403	20240112	122600	5802140	2965	2965	2965	2965	0
404	20240112	122500	5802140	2965	2965	2965	2965	20
405	20240112	122400	5742840	2965	2965	2965	2965	0
406	20240112	122300	5742840	2965	2965	2965	2965	0
407	20240112	122200	5742840	2965	2965	2965	2965	0
408	20240112	122100	5742840	2965	2965	2965	2965	0
409	20240112	122000	5742840	2965	2965	2965	2965	0
410	20240112	121900	5742840	2965	2965	2965	2965	0
411	20240112	121800	5742840	2965	2965	2965	2965	0
412	20240112	121700	5742840	2965	2965	2965	2965	0
413	20240112	121600	5742840	2965	2965	2965	2965	20
414	20240112	121500	5683540	2960	2960	2960	2960	0
415	20240112	121400	5683540	2960	2960	2960	2960	0
416	20240112	121300	5683540	2960	2960	2960	2960	0
417	20240112	121200	5683540	2960	2960	2960	2960	0
418	20240112	121100	5683540	2960	2960	2960	2960	0
419	20240112	121000	5683540	2960	2960	2960	2960	19
420	20240112	120900	5627300	2965	2965	2965	2965	0
421	20240112	120800	5627300	2965	2965	2965	2965	0
422	20240112	120700	5627300	2965	2965	2965	2965	0
423	20240112	120600	5627300	2965	2965	2965	2965	0
424	20240112	120500	5627300	2965	2965	2965	2965	0
425	20240112	120400	5627300	2965	2965	2965	2965	0
426	20240112	120300	5627300	2965	2965	2965	2965	0
427	20240112	120200	5627300	2965	2965	2965	2965	0
428	20240112	120100	5627300	2965	2965	2965	2965	0
429	20240112	120000	5627300	2965	2965	2965	2965	1
430	20240112	115900	5624335	2965	2965	2965	2965	0
431	20240112	115800	5624335	2965	2965	2965	2965	0
432	20240112	115700	5624335	2965	2965	2965	2965	0
433	20240112	115600	5624335	2965	2965	2965	2965	0
434	20240112	115500	5624335	2965	2965	2965	2965	0
435	20240112	115400	5624335	2965	2965	2965	2965	1
436	20240112	115300	5621370	2965	2965	2965	2965	0
437	20240112	115200	5621370	2965	2965	2965	2965	1
438	20240112	115100	5618405	2965	2965	2965	2965	0
439	20240112	115000	5618405	2965	2965	2965	2965	0
440	20240112	114900	5618405	2965	2965	2965	2965	0
441	20240112	114800	5618405	2965	2965	2965	2965	1
442	20240112	114700	5615440	2965	2965	2965	2965	0
443	20240112	114600	5615440	2965	2965	2965	2965	0
444	20240112	114500	5615440	2965	2965	2965	2965	0
445	20240112	114400	5615440	2965	2965	2965	2965	1
446	20240112	114300	5612475	2965	2965	2965	2965	0
447	20240112	114200	5612475	2965	2965	2965	2965	0
448	20240112	114100	5612475	2965	2965	2965	2965	1
449	20240112	114000	5609510	2965	2965	2965	2965	0
450	20240112	113900	5609510	2965	2965	2965	2965	0
451	20240112	113800	5609510	2965	2965	2965	2965	1
452	20240112	113700	5606545	2965	2965	2965	2965	0
453	20240112	113600	5606545	2965	2965	2965	2965	35
454	20240112	113500	5502770	2965	2965	2965	2965	15
455	20240112	113400	5458295	2965	2965	2965	2965	1
456	20240112	113300	5455330	2965	2965	2965	2965	0
457	20240112	113200	5455330	2965	2965	2965	2965	0
458	20240112	113100	5455330	2965	2965	2965	2965	1
459	20240112	113000	5452365	2965	2965	2965	2965	0
460	20240112	112900	5452365	2965	2965	2965	2965	0
461	20240112	112800	5452365	2965	2965	2965	2965	0
462	20240112	112700	5452365	2965	2965	2965	2965	1
463	20240112	112600	5449400	2965	2965	2965	2965	0
464	20240112	112500	5449400	2965	2965	2965	2965	0
465	20240112	112400	5449400	2965	2965	2965	2965	0
466	20240112	112300	5449400	2965	2965	2965	2965	1
467	20240112	112200	5446435	2965	2965	2965	2965	0
468	20240112	112100	5446435	2965	2965	2965	2965	1
469	20240112	112000	5443470	2965	2965	2965	2965	0
470	20240112	111900	5443470	2965	2965	2965	2965	0
471	20240112	111800	5443470	2965	2965	2965	2965	0
472	20240112	111700	5443470	2965	2965	2965	2965	1
473	20240112	111600	5440505	2965	2965	2965	2965	0
474	20240112	111500	5440505	2965	2965	2965	2965	0
475	20240112	111400	5440505	2965	2965	2965	2965	1
476	20240112	111300	5437540	2965	2965	2965	2965	0
477	20240112	111200	5437540	2965	2965	2965	2965	0
478	20240112	111100	5437540	2965	2965	2965	2965	0
479	20240112	111000	5437540	2965	2965	2965	2965	1
480	20240112	110900	5434575	2965	2965	2965	2965	0
481	20240112	110800	5434575	2965	2965	2965	2965	0
482	20240112	110700	5434575	2965	2965	2965	2965	0
483	20240112	110600	5434575	2965	2965	2965	2965	1
484	20240112	110500	5431610	2965	2965	2965	2965	0
485	20240112	110400	5431610	2965	2965	2965	2965	1
486	20240112	110300	5428645	2965	2965	2965	2965	0
487	20240112	110200	5428645	2965	2965	2965	2965	115
488	20240112	110100	5087670	2965	2965	2965	2965	200
489	20240112	110000	4494670	2965	2965	2965	2965	1
490	20240112	105900	4491705	2965	2965	2965	2965	0
491	20240112	105800	4491705	2965	2965	2965	2965	0
492	20240112	105700	4491705	2965	2965	2965	2965	0
493	20240112	105600	4491705	2965	2960	2965	2960	11
494	20240112	105500	4459140	2965	2965	2965	2965	0
495	20240112	105400	4459140	2965	2965	2965	2965	1
496	20240112	105300	4456175	2965	2965	2965	2965	0
497	20240112	105200	4456175	2965	2965	2965	2965	7
498	20240112	105100	4435420	2965	2965	2965	2965	0
499	20240112	105000	4435420	2965	2965	2965	2965	1
500	20240112	104900	4432455	2965	2965	2965	2965	0
501	20240112	104800	4432455	2965	2965	2965	2965	0
502	20240112	104700	4432455	2965	2965	2965	2965	0
503	20240112	104600	4432455	2965	2965	2965	2965	1
504	20240112	104500	4429490	2965	2965	2965	2965	0
505	20240112	104400	4429490	2965	2965	2965	2965	0
506	20240112	104300	4429490	2965	2965	2965	2965	1
507	20240112	104200	4426525	2965	2965	2965	2965	0
508	20240112	104100	4426525	2965	2965	2965	2965	0
509	20240112	104000	4426525	2965	2965	2965	2965	0
510	20240112	103900	4426525	2965	2965	2965	2965	1
511	20240112	103800	4423560	2965	2965	2965	2965	0
512	20240112	103700	4423560	2965	2965	2965	2965	0
513	20240112	103600	4423560	2965	2965	2965	2965	0
514	20240112	103500	4423560	2965	2965	2965	2965	1
515	20240112	103400	4420595	2965	2965	2965	2965	0
516	20240112	103300	4420595	2965	2965	2965	2965	1
517	20240112	103200	4417630	2965	2965	2965	2965	0
518	20240112	103100	4417630	2965	2965	2965	2965	0
519	20240112	103000	4417630	2965	2965	2965	2965	0
520	20240112	102900	4417630	2965	2965	2965	2965	1
521	20240112	102800	4414665	2965	2965	2965	2965	0
522	20240112	102700	4414665	2965	2965	2965	2965	0
523	20240112	102600	4414665	2965	2965	2965	2965	0
524	20240112	102500	4414665	2965	2965	2965	2965	1
525	20240112	102400	4411700	2960	2960	2960	2960	60
526	20240112	102300	4234100	2965	2965	2965	2965	0
527	20240112	102200	4234100	2965	2965	2965	2965	1
528	20240112	102100	4231135	2965	2965	2965	2965	0
529	20240112	102000	4231135	2965	2965	2965	2965	0
530	20240112	101900	4231135	2965	2965	2965	2965	170
531	20240112	101800	3727085	2965	2965	2965	2965	0
532	20240112	101700	3727085	2965	2965	2965	2965	0
533	20240112	101600	3727085	2965	2965	2965	2965	0
534	20240112	101500	3727085	2965	2965	2965	2965	1
535	20240112	101400	3724120	2965	2965	2965	2965	0
536	20240112	101300	3724120	2965	2965	2965	2965	0
537	20240112	101200	3724120	2965	2965	2965	2965	1
538	20240112	101100	3721155	2965	2965	2965	2965	0
539	20240112	101000	3721155	2965	2965	2965	2965	0
540	20240112	100900	3721155	2965	2965	2965	2965	0
541	20240112	100800	3721155	2965	2965	2965	2965	1
542	20240112	100700	3718190	2960	2960	2960	2960	1
543	20240112	100600	3715230	2965	2960	2970	2960	80
544	20240112	100500	3478415	2965	2965	2965	2965	0
545	20240112	100400	3478415	2965	2965	2965	2965	1
546	20240112	100300	3475450	2965	2965	2965	2965	0
547	20240112	100200	3475450	2965	2965	2965	2965	1
548	20240112	100100	3472485	2965	2965	2965	2965	0
549	20240112	100000	3472485	2965	2955	2970	2955	115
550	20240112	095900	3132540	2955	2955	2955	2955	1
551	20240112	095800	3129585	2955	2955	2955	2955	1
552	20240112	095700	3126630	2960	2960	2960	2960	0
553	20240112	095600	3126630	2960	2960	2960	2960	0
554	20240112	095500	3126630	2960	2960	2960	2960	0
555	20240112	095400	3126630	2960	2960	2960	2960	1
556	20240112	095300	3123670	2965	2965	2965	2965	0
557	20240112	095200	3123670	2965	2965	2965	2965	0
558	20240112	095100	3123670	2965	2965	2965	2965	1
559	20240112	095000	3120705	2955	2955	2955	2955	2
560	20240112	094900	3114795	2955	2955	2955	2955	1
561	20240112	094800	3111840	2955	2955	2955	2955	0
562	20240112	094700	3111840	2955	2955	2955	2955	11
563	20240112	094600	3079335	2955	2955	2955	2955	1
564	20240112	094500	3076380	2955	2955	2955	2955	14
565	20240112	094400	3035010	2955	2955	2955	2955	91
566	20240112	094300	2766105	2965	2965	2965	2965	0
567	20240112	094200	2766105	2965	2965	2965	2965	0
568	20240112	094100	2766105	2965	2965	2965	2965	1
569	20240112	094000	2763140	2955	2960	2960	2955	101
570	20240112	093900	2464680	2960	2960	2960	2960	1
571	20240112	093800	2461720	2960	2960	2960	2960	1
572	20240112	093700	2458760	2965	2960	2965	2960	71
573	20240112	093600	2248595	2960	2960	2960	2960	0
574	20240112	093500	2248595	2960	2960	2960	2960	1
575	20240112	093400	2245635	2960	2960	2960	2960	11
576	20240112	093300	2213075	2960	2960	2960	2960	1
577	20240112	093200	2210115	2960	2960	2960	2960	0
578	20240112	093100	2210115	2960	2960	2960	2960	1
579	20240112	093000	2207155	2960	2960	2960	2960	0
580	20240112	092900	2207155	2960	2960	2960	2960	0
581	20240112	092800	2207155	2960	2960	2960	2960	3
582	20240112	092700	2198275	2960	2960	2960	2960	1
583	20240112	092600	2195315	2960	2960	2960	2960	0
584	20240112	092500	2195315	2960	2960	2960	2960	0
585	20240112	092400	2195315	2960	2960	2960	2960	1
586	20240112	092300	2192355	2960	2960	2960	2960	0
587	20240112	092200	2192355	2960	2960	2960	2960	253
588	20240112	092100	1443475	2965	2965	2965	2965	1
589	20240112	092000	1440510	2965	2965	2965	2965	1
590	20240112	091900	1437545	2965	2965	2965	2965	0
591	20240112	091800	1437545	2965	2965	2965	2965	0
592	20240112	091700	1437545	2965	2965	2965	2965	1
593	20240112	091600	1434580	2965	2965	2965	2965	1
594	20240112	091500	1431615	2965	2965	2965	2965	0
595	20240112	091400	1431615	2965	2965	2965	2965	34
596	20240112	091300	1330805	2970	2970	2970	2970	0
597	20240112	091200	1330805	2970	2975	2975	2970	2
598	20240112	091100	1324860	2980	2980	2980	2980	0
599	20240112	091000	1324860	2980	2960	2980	2960	361
600	20240112	090900	256280	2980	2980	2980	2980	0
601	20240112	090800	256280	2980	2980	2980	2980	0
602	20240112	090700	256280	2980	2980	2980	2980	0
603	20240112	090600	256280	2980	2980	2980	2980	1
604	20240112	090500	253300	2980	2980	2980	2980	0
605	20240112	090400	253300	2980	2980	2980	2980	5
606	20240112	090300	238400	2980	2980	2980	2980	5
607	20240112	090200	223500	2980	2980	2980	2980	74
608	20240112	090100	2980	2980	2980	2980	2980	0
609	20240112	090000	2980	2980	2980	2980	2980	1