KissMeData/023460/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	190800	4550086	1902	1902	1902	1902	60
3	20240103	190700	4550086	1902	1902	1902	1902	0
4	20240103	190600	4550086	1902	1902	1902	1902	0
5	20240103	190500	4550086	1902	1902	1902	1902	0
6	20240103	190400	4550086	1902	1902	1902	1902	0
7	20240103	190300	4550086	1902	1902	1902	1902	0
8	20240103	190200	4550086	1902	1902	1902	1902	0
9	20240103	190100	4550086	1902	1902	1902	1902	0
10	20240103	190000	4550086	1902	1902	1902	1902	0
11	20240103	185900	4550086	1902	1902	1902	1902	0
12	20240103	185800	4550086	1902	1902	1902	1902	0
13	20240103	185700	4550086	1902	1902	1902	1902	0
14	20240103	185600	4550086	1902	1902	1902	1902	0
15	20240103	185500	4550086	1902	1902	1902	1902	0
16	20240103	185400	4550086	1902	1902	1902	1902	0
17	20240103	185300	4550086	1902	1902	1902	1902	0
18	20240103	185200	4550086	1902	1902	1902	1902	0
19	20240103	185100	4550086	1902	1902	1902	1902	0
20	20240103	185000	4550086	1902	1902	1902	1902	0
21	20240103	184900	4550086	1902	1902	1902	1902	0
22	20240103	184800	4550086	1902	1902	1902	1902	0
23	20240103	184700	4550086	1902	1902	1902	1902	0
24	20240103	184600	4550086	1902	1902	1902	1902	0
25	20240103	184500	4550086	1902	1902	1902	1902	0
26	20240103	184400	4550086	1902	1902	1902	1902	0
27	20240103	184300	4550086	1902	1902	1902	1902	0
28	20240103	184200	4550086	1902	1902	1902	1902	0
29	20240103	184100	4550086	1902	1902	1902	1902	0
30	20240103	184000	4550086	1902	1902	1902	1902	0
31	20240103	183900	4550086	1902	1902	1902	1902	0
32	20240103	183800	4550086	1902	1902	1902	1902	60
33	20240103	183700	4550086	1902	1902	1902	1902	0
34	20240103	183600	4550086	1902	1902	1902	1902	0
35	20240103	183500	4550086	1902	1902	1902	1902	0
36	20240103	183400	4550086	1902	1902	1902	1902	0
37	20240103	183300	4550086	1902	1902	1902	1902	0
38	20240103	183200	4550086	1902	1902	1902	1902	0
39	20240103	183100	4550086	1902	1902	1902	1902	0
40	20240103	183000	4550086	1902	1902	1902	1902	0
41	20240103	182900	4550086	1902	1902	1902	1902	0
42	20240103	182800	4550086	1902	1902	1902	1902	0
43	20240103	182700	4550086	1902	1902	1902	1902	0
44	20240103	182600	4550086	1902	1902	1902	1902	0
45	20240103	182500	4550086	1902	1902	1902	1902	0
46	20240103	182400	4550086	1902	1902	1902	1902	0
47	20240103	182300	4550086	1902	1902	1902	1902	0
48	20240103	182200	4550086	1902	1902	1902	1902	0
49	20240103	182100	4550086	1902	1902	1902	1902	0
50	20240103	182000	4550086	1902	1902	1902	1902	0
51	20240103	181900	4550086	1902	1902	1902	1902	0
52	20240103	181800	4550086	1902	1902	1902	1902	0
53	20240103	181700	4550086	1902	1902	1902	1902	0
54	20240103	181600	4550086	1902	1902	1902	1902	0
55	20240103	181500	4550086	1902	1902	1902	1902	0
56	20240103	181400	4550086	1902	1902	1902	1902	0
57	20240103	181300	4550086	1902	1902	1902	1902	0
58	20240103	181200	4550086	1902	1902	1902	1902	0
59	20240103	181100	4550086	1902	1902	1902	1902	0
60	20240103	181000	4550086	1902	1902	1902	1902	0
61	20240103	180900	4550086	1902	1902	1902	1902	0
62	20240103	180800	4550086	1902	1902	1902	1902	60
63	20240103	180700	4550086	1902	1902	1902	1902	0
64	20240103	180600	4550086	1902	1902	1902	1902	0
65	20240103	180500	4550086	1902	1902	1902	1902	0
66	20240103	180400	4550086	1902	1902	1902	1902	0
67	20240103	180300	4550086	1902	1902	1902	1902	0
68	20240103	180200	4550086	1902	1902	1902	1902	0
69	20240103	180100	4550086	1902	1902	1902	1902	0
70	20240103	180000	4550086	1902	1902	1902	1902	0
71	20240103	175900	4550086	1902	1902	1902	1902	0
72	20240103	175800	4550086	1902	1902	1902	1902	0
73	20240103	175700	4550086	1902	1902	1902	1902	0
74	20240103	175600	4550086	1902	1902	1902	1902	0
75	20240103	175500	4550086	1902	1902	1902	1902	0
76	20240103	175400	4550086	1902	1902	1902	1902	0
77	20240103	175300	4550086	1902	1902	1902	1902	0
78	20240103	175200	4550086	1902	1902	1902	1902	0
79	20240103	175100	4550086	1902	1902	1902	1902	0
80	20240103	175000	4550086	1902	1902	1902	1902	0
81	20240103	174900	4550086	1902	1902	1902	1902	0
82	20240103	174800	4550086	1902	1902	1902	1902	0
83	20240103	174700	4550086	1902	1902	1902	1902	0
84	20240103	174600	4550086	1902	1902	1902	1902	0
85	20240103	174500	4550086	1902	1902	1902	1902	0
86	20240103	174400	4550086	1902	1902	1902	1902	0
87	20240103	174300	4550086	1902	1902	1902	1902	0
88	20240103	174200	4550086	1902	1902	1902	1902	0
89	20240103	174100	4550086	1902	1902	1902	1902	0
90	20240103	174000	4550086	1902	1902	1902	1902	0
91	20240103	173900	4550086	1902	1902	1902	1902	0
92	20240103	173800	4550086	1902	1902	1902	1902	60
93	20240103	173700	4550086	1902	1902	1902	1902	0
94	20240103	173600	4550086	1902	1902	1902	1902	0
95	20240103	173500	4550086	1902	1902	1902	1902	0
96	20240103	173400	4550086	1902	1902	1902	1902	0
97	20240103	173300	4550086	1902	1902	1902	1902	0
98	20240103	173200	4550086	1902	1902	1902	1902	0
99	20240103	173100	4550086	1902	1902	1902	1902	0
100	20240103	173000	4550086	1902	1902	1902	1902	0
101	20240103	172900	4550086	1902	1902	1902	1902	0
102	20240103	172800	4550086	1902	1902	1902	1902	0
103	20240103	172700	4550086	1902	1902	1902	1902	0
104	20240103	172600	4550086	1902	1902	1902	1902	0
105	20240103	172500	4550086	1902	1902	1902	1902	0
106	20240103	172400	4550086	1902	1902	1902	1902	0
107	20240103	172300	4550086	1902	1902	1902	1902	0
108	20240103	172200	4550086	1902	1902	1902	1902	0
109	20240103	172100	4550086	1902	1902	1902	1902	0
110	20240103	172000	4550086	1902	1902	1902	1902	0
111	20240103	171900	4550086	1902	1902	1902	1902	0
112	20240103	171800	4550086	1902	1902	1902	1902	0
113	20240103	171700	4550086	1902	1902	1902	1902	0
114	20240103	171600	4550086	1902	1902	1902	1902	0
115	20240103	171500	4550086	1902	1902	1902	1902	0
116	20240103	171400	4550086	1902	1902	1902	1902	0
117	20240103	171300	4550086	1902	1902	1902	1902	0
118	20240103	171200	4550086	1902	1902	1902	1902	0
119	20240103	171100	4550086	1902	1902	1902	1902	0
120	20240103	171000	4550086	1902	1902	1902	1902	0
121	20240103	170900	4550086	1902	1902	1902	1902	0
122	20240103	170800	4550086	1902	1902	1902	1902	60
123	20240103	170700	4550086	1902	1902	1902	1902	0
124	20240103	170600	4550086	1902	1902	1902	1902	0
125	20240103	170500	4550086	1902	1902	1902	1902	0
126	20240103	170400	4550086	1902	1902	1902	1902	0
127	20240103	170300	4550086	1902	1902	1902	1902	0
128	20240103	170200	4550086	1902	1902	1902	1902	0
129	20240103	170100	4550086	1902	1902	1902	1902	0
130	20240103	170000	4550086	1902	1902	1902	1902	0
131	20240103	165900	4550086	1902	1902	1902	1902	0
132	20240103	165800	4550086	1902	1902	1902	1902	0
133	20240103	165700	4550086	1902	1902	1902	1902	0
134	20240103	165600	4550086	1902	1902	1902	1902	0
135	20240103	165500	4550086	1902	1902	1902	1902	0
136	20240103	165400	4550086	1902	1902	1902	1902	0
137	20240103	165300	4550086	1902	1902	1902	1902	0
138	20240103	165200	4550086	1902	1902	1902	1902	0
139	20240103	165100	4550086	1902	1902	1902	1902	0
140	20240103	165000	4550086	1902	1902	1902	1902	0
141	20240103	164900	4550086	1902	1902	1902	1902	0
142	20240103	164800	4550086	1902	1902	1902	1902	0
143	20240103	164700	4550086	1902	1902	1902	1902	0
144	20240103	164600	4550086	1902	1902	1902	1902	0
145	20240103	164500	4550086	1902	1902	1902	1902	0
146	20240103	164400	4550086	1902	1902	1902	1902	0
147	20240103	164300	4550086	1902	1902	1902	1902	0
148	20240103	164200	4550086	1902	1902	1902	1902	0
149	20240103	164100	4550086	1902	1902	1902	1902	0
150	20240103	164000	4550086	1902	1902	1902	1902	0
151	20240103	163900	4550086	1902	1902	1902	1902	0
152	20240103	163800	4550086	1902	1902	1902	1902	60
153	20240103	163700	4550086	1902	1902	1902	1902	0
154	20240103	163600	4550086	1902	1902	1902	1902	0
155	20240103	163500	4550086	1902	1902	1902	1902	0
156	20240103	163400	4550086	1902	1902	1902	1902	0
157	20240103	163300	4550086	1902	1902	1902	1902	0
158	20240103	163200	4550086	1902	1902	1902	1902	0
159	20240103	163100	4550086	1902	1902	1902	1902	0
160	20240103	163000	4550086	1902	1902	1902	1902	0
161	20240103	162900	4550086	1902	1902	1902	1902	0
162	20240103	162800	4550086	1902	1902	1902	1902	0
163	20240103	162700	4550086	1902	1902	1902	1902	0
164	20240103	162600	4550086	1902	1902	1902	1902	0
165	20240103	162500	4550086	1902	1902	1902	1902	0
166	20240103	162400	4550086	1902	1902	1902	1902	0
167	20240103	162300	4550086	1902	1902	1902	1902	0
168	20240103	162200	4550086	1902	1902	1902	1902	0
169	20240103	162100	4550086	1902	1902	1902	1902	0
170	20240103	162000	4550086	1902	1902	1902	1902	0
171	20240103	161900	4550086	1902	1902	1902	1902	0
172	20240103	161800	4550086	1902	1902	1902	1902	0
173	20240103	161700	4550086	1902	1902	1902	1902	0
174	20240103	161600	4550086	1902	1902	1902	1902	0
175	20240103	161500	4550086	1902	1902	1902	1902	0
176	20240103	161400	4550086	1902	1902	1902	1902	0
177	20240103	161300	4550086	1902	1902	1902	1902	0
178	20240103	161200	4550086	1902	1902	1902	1902	0
179	20240103	161100	4550086	1902	1902	1902	1902	0
180	20240103	161000	4550086	1902	1902	1902	1902	0
181	20240103	160900	4550086	1902	1902	1902	1902	0
182	20240103	160800	4550086	1902	1902	1902	1902	60
183	20240103	160700	4550086	1902	1902	1902	1902	0
184	20240103	160600	4550086	1902	1902	1902	1902	0
185	20240103	160500	4550086	1902	1902	1902	1902	0
186	20240103	160400	4550086	1902	1902	1902	1902	0
187	20240103	160300	4550086	1902	1902	1902	1902	0
188	20240103	160200	4550086	1902	1902	1902	1902	0
189	20240103	160100	4550086	1902	1902	1902	1902	0
190	20240103	160000	4550086	1902	1902	1902	1902	0
191	20240103	155900	4550086	1902	1902	1902	1902	0
192	20240103	155800	4550086	1902	1902	1902	1902	0
193	20240103	155700	4550086	1902	1902	1902	1902	0
194	20240103	155600	4550086	1902	1902	1902	1902	0
195	20240103	155500	4550086	1902	1902	1902	1902	0
196	20240103	155400	4550086	1902	1902	1902	1902	0
197	20240103	155300	4550086	1902	1902	1902	1902	0
198	20240103	155200	4550086	1902	1902	1902	1902	0
199	20240103	155100	4550086	1902	1902	1902	1902	0
200	20240103	155000	4550086	1902	1902	1902	1902	0
201	20240103	154900	4550086	1902	1902	1902	1902	0
202	20240103	154800	4550086	1902	1902	1902	1902	0
203	20240103	154700	4550086	1902	1902	1902	1902	0
204	20240103	154600	4550086	1902	1902	1902	1902	0
205	20240103	154500	4550086	1902	1902	1902	1902	0
206	20240103	154400	4550086	1902	1902	1902	1902	0
207	20240103	154300	4550086	1902	1902	1902	1902	0
208	20240103	154200	4550086	1902	1902	1902	1902	0
209	20240103	154100	4550086	1902	1902	1902	1902	0
210	20240103	154000	4550086	1902	1902	1902	1902	0
211	20240103	153900	4550086	1902	1902	1902	1902	0
212	20240103	153800	4550086	1902	1902	1902	1902	60
213	20240103	153700	4550086	1902	1902	1902	1902	0
214	20240103	153600	4550086	1902	1902	1902	1902	0
215	20240103	153500	4550086	1902	1902	1902	1902	0
216	20240103	153400	4550086	1902	1902	1902	1902	0
217	20240103	153300	4550086	1902	1902	1902	1902	0
218	20240103	153200	4550086	1902	1902	1902	1902	0
219	20240103	153100	4550086	1902	1902	1902	1902	0
220	20240103	153000	4550086	1902	1902	1902	1902	60
221	20240103	152900	4435966	1905	1905	1905	1905	0
222	20240103	152800	4435966	1905	1905	1905	1905	0
223	20240103	152700	4435966	1905	1905	1905	1905	0
224	20240103	152600	4435966	1905	1905	1905	1905	0
225	20240103	152500	4435966	1905	1905	1905	1905	0
226	20240103	152400	4435966	1905	1905	1905	1905	0
227	20240103	152300	4435966	1905	1905	1905	1905	0
228	20240103	152200	4435966	1905	1905	1905	1905	0
229	20240103	152100	4435966	1905	1905	1905	1905	0
230	20240103	152000	4435966	1905	1905	1905	1905	0
231	20240103	151900	4435966	1905	1905	1905	1905	0
232	20240103	151800	4435966	1905	1905	1905	1905	0
233	20240103	151700	4435966	1905	1905	1905	1905	0
234	20240103	151600	4435966	1905	1905	1905	1905	0
235	20240103	151500	4435966	1905	1905	1905	1905	0
236	20240103	151400	4435966	1905	1905	1905	1905	0
237	20240103	151300	4435966	1905	1905	1905	1905	0
238	20240103	151200	4435966	1905	1905	1905	1905	0
239	20240103	151100	4435966	1905	1905	1905	1905	0
240	20240103	151000	4435966	1905	1905	1905	1905	0
241	20240103	150900	4435966	1905	1905	1905	1905	0
242	20240103	150800	4435966	1905	1905	1905	1905	0
243	20240103	150700	4435966	1905	1905	1905	1905	0
244	20240103	150600	4435966	1905	1904	1905	1904	2
245	20240103	150500	4432157	1905	1905	1905	1905	0
246	20240103	150400	4432157	1905	1905	1905	1905	2
247	20240103	150300	4428347	1906	1906	1906	1906	0
248	20240103	150200	4428347	1906	1906	1906	1906	0
249	20240103	150100	4428347	1906	1906	1906	1906	0
250	20240103	150000	4428347	1906	1906	1906	1906	0
251	20240103	145900	4428347	1906	1906	1906	1906	0
252	20240103	145800	4428347	1906	1906	1906	1906	3
253	20240103	145700	4422629	1906	1906	1906	1906	0
254	20240103	145600	4422629	1906	1906	1906	1906	0
255	20240103	145500	4422629	1906	1906	1906	1906	0
256	20240103	145400	4422629	1906	1906	1906	1906	3
257	20240103	145300	4416911	1907	1907	1907	1907	0
258	20240103	145200	4416911	1907	1907	1907	1907	0
259	20240103	145100	4416911	1907	1907	1907	1907	0
260	20240103	145000	4416911	1907	1907	1907	1907	0
261	20240103	144900	4416911	1907	1907	1907	1907	0
262	20240103	144800	4416911	1907	1907	1907	1907	0
263	20240103	144700	4416911	1907	1907	1907	1907	0
264	20240103	144600	4416911	1907	1907	1907	1907	0
265	20240103	144500	4416911	1907	1907	1907	1907	0
266	20240103	144400	4416911	1907	1907	1907	1907	0
267	20240103	144300	4416911	1907	1907	1907	1907	10
268	20240103	144200	4397841	1907	1907	1907	1907	0
269	20240103	144100	4397841	1907	1907	1907	1907	0
270	20240103	144000	4397841	1907	1891	1907	1891	38
271	20240103	143900	4325666	1891	1891	1891	1891	20
272	20240103	143800	4287846	1891	1907	1907	1891	60
273	20240103	143700	4173586	1907	1906	1907	1906	10
274	20240103	143600	4154519	1907	1907	1907	1907	0
275	20240103	143500	4154519	1907	1907	1907	1907	0
276	20240103	143400	4154519	1907	1907	1907	1907	0
277	20240103	143300	4154519	1907	1907	1907	1907	0
278	20240103	143200	4154519	1907	1907	1907	1907	0
279	20240103	143100	4154519	1907	1907	1907	1907	0
280	20240103	143000	4154519	1907	1907	1907	1907	0
281	20240103	142900	4154519	1907	1907	1907	1907	0
282	20240103	142800	4154519	1907	1907	1907	1907	0
283	20240103	142700	4154519	1907	1907	1907	1907	0
284	20240103	142600	4154519	1907	1907	1907	1907	0
285	20240103	142500	4154519	1907	1906	1907	1906	5
286	20240103	142400	4144985	1907	1907	1907	1907	0
287	20240103	142300	4144985	1907	1907	1907	1907	0
288	20240103	142200	4144985	1907	1907	1907	1907	0
289	20240103	142100	4144985	1907	1907	1907	1907	0
290	20240103	142000	4144985	1907	1907	1907	1907	0
291	20240103	141900	4144985	1907	1907	1907	1907	0
292	20240103	141800	4144985	1907	1906	1908	1906	13
293	20240103	141700	4120195	1908	1908	1908	1908	0
294	20240103	141600	4120195	1908	1908	1908	1908	74
295	20240103	141500	3979003	1907	1907	1907	1907	0
296	20240103	141400	3979003	1907	1907	1907	1907	0
297	20240103	141300	3979003	1907	1907	1907	1907	0
298	20240103	141200	3979003	1907	1907	1907	1907	0
299	20240103	141100	3979003	1907	1907	1907	1907	0
300	20240103	141000	3979003	1907	1890	1907	1890	4
301	20240103	140900	3971395	1890	1890	1890	1890	0
302	20240103	140800	3971395	1890	1890	1890	1890	3
303	20240103	140700	3965725	1890	1890	1890	1890	0
304	20240103	140600	3965725	1890	1890	1890	1890	3
305	20240103	140500	3960055	1908	1908	1908	1908	0
306	20240103	140400	3960055	1908	1908	1908	1908	0
307	20240103	140300	3960055	1908	1908	1908	1908	0
308	20240103	140200	3960055	1908	1908	1908	1908	6
309	20240103	140100	3948607	1908	1908	1908	1908	0
310	20240103	140000	3948607	1908	1908	1908	1908	0
311	20240103	135900	3948607	1908	1908	1908	1908	3
312	20240103	135800	3942883	1857	1857	1857	1857	0
313	20240103	135700	3942883	1857	1895	1895	1857	44
314	20240103	135600	3860007	1909	1909	1909	1909	0
315	20240103	135500	3860007	1909	1909	1909	1909	0
316	20240103	135400	3860007	1909	1909	1909	1909	0
317	20240103	135300	3860007	1909	1909	1909	1909	0
318	20240103	135200	3860007	1909	1909	1909	1909	0
319	20240103	135100	3860007	1909	1909	1909	1909	0
320	20240103	135000	3860007	1909	1907	1909	1907	17
321	20240103	134900	3827564	1891	1891	1891	1891	0
322	20240103	134800	3827564	1891	1891	1891	1891	32
323	20240103	134700	3767052	1891	1891	1891	1891	0
324	20240103	134600	3767052	1891	1891	1891	1891	5
325	20240103	134500	3757597	1891	1891	1891	1891	0
326	20240103	134400	3757597	1891	1891	1891	1891	0
327	20240103	134300	3757597	1891	1891	1891	1891	0
328	20240103	134200	3757597	1891	1909	1909	1891	10
329	20240103	134100	3738597	1909	1909	1909	1909	0
330	20240103	134000	3738597	1909	1909	1909	1909	0
331	20240103	133900	3738597	1909	1909	1909	1909	0
332	20240103	133800	3738597	1909	1909	1909	1909	0
333	20240103	133700	3738597	1909	1909	1909	1909	0
334	20240103	133600	3738597	1909	1909	1909	1909	0
335	20240103	133500	3738597	1909	1909	1909	1909	0
336	20240103	133400	3738597	1909	1909	1909	1909	0
337	20240103	133300	3738597	1909	1909	1909	1909	12
338	20240103	133200	3715689	1909	1909	1909	1909	0
339	20240103	133100	3715689	1909	1908	1909	1908	23
340	20240103	133000	3671803	1908	1908	1908	1908	15
341	20240103	132900	3643183	1908	1908	1908	1908	10
342	20240103	132800	3624103	1908	1908	1908	1908	30
343	20240103	132700	3566863	1909	1909	1909	1909	11
344	20240103	132600	3545864	1909	1909	1909	1909	0
345	20240103	132500	3545864	1909	1909	1909	1909	10
346	20240103	132400	3526774	1909	1909	1909	1909	12
347	20240103	132300	3503866	1909	1909	1909	1909	0
348	20240103	132200	3503866	1909	1909	1909	1909	11
349	20240103	132100	3482867	1909	1909	1909	1909	10
350	20240103	132000	3463777	1909	1909	1909	1909	5
351	20240103	131900	3454232	1909	1909	1909	1880	11
352	20240103	131800	3433320	1909	1902	1910	1850	218
353	20240103	131700	3022733	1901	1873	1901	1873	31
354	20240103	131600	2964250	1872	1872	1872	1872	1
355	20240103	131500	2962378	1871	1869	1871	1869	3
356	20240103	131400	2956768	1868	1868	1868	1868	0
357	20240103	131300	2956768	1868	1867	1868	1867	2
358	20240103	131200	2953033	1866	1866	1866	1866	0
359	20240103	131100	2953033	1866	1864	1866	1864	3
360	20240103	131000	2947438	1863	1862	1863	1862	2
361	20240103	130900	2943713	1861	1861	1861	1861	0
362	20240103	130800	2943713	1861	1861	1861	1861	0
363	20240103	130700	2943713	1861	1861	1861	1861	0
364	20240103	130600	2943713	1861	1861	1861	1861	0
365	20240103	130500	2943713	1861	1861	1861	1861	0
366	20240103	130400	2943713	1861	1856	1861	1856	11
367	20240103	130300	2923272	1857	1857	1857	1857	0
368	20240103	130200	2923272	1857	1857	1857	1857	0
369	20240103	130100	2923272	1857	1857	1857	1857	0
370	20240103	130000	2923272	1857	1857	1857	1857	0
371	20240103	125900	2923272	1857	1857	1857	1857	0
372	20240103	125800	2923272	1857	1857	1857	1857	0
373	20240103	125700	2923272	1857	1857	1857	1857	0
374	20240103	125600	2923272	1857	1857	1857	1857	0
375	20240103	125500	2923272	1857	1857	1857	1857	0
376	20240103	125400	2923272	1857	1857	1857	1857	0
377	20240103	125300	2923272	1857	1857	1857	1857	0
378	20240103	125200	2923272	1857	1857	1857	1857	0
379	20240103	125100	2923272	1857	1857	1857	1857	0
380	20240103	125000	2923272	1857	1857	1857	1857	0
381	20240103	124900	2923272	1857	1857	1857	1857	0
382	20240103	124800	2923272	1857	1857	1857	1857	0
383	20240103	124700	2923272	1857	1857	1857	1857	0
384	20240103	124600	2923272	1857	1857	1857	1857	1
385	20240103	124500	2921415	1857	1857	1857	1857	0
386	20240103	124400	2921415	1857	1857	1857	1857	0
387	20240103	124300	2921415	1857	1857	1857	1857	6
388	20240103	124200	2910273	1857	1856	1857	1856	13
389	20240103	124100	2886142	1856	1856	1856	1856	0
390	20240103	124000	2886142	1856	1856	1856	1856	10
391	20240103	123900	2867582	1856	1856	1856	1856	0
392	20240103	123800	2867582	1856	1856	1856	1856	10
393	20240103	123700	2849022	1856	1856	1856	1856	0
394	20240103	123600	2849022	1856	1854	1856	1854	40
395	20240103	123500	2774829	1854	1853	1854	1853	10
396	20240103	123400	2756290	1852	1850	1852	1850	32
397	20240103	123300	2697087	1850	1850	1850	1850	0
398	20240103	123200	2697087	1850	1850	1850	1850	20
399	20240103	123100	2660087	1850	1850	1850	1850	0
400	20240103	123000	2660087	1850	1850	1850	1850	20
401	20240103	122900	2623087	1850	1850	1850	1850	25
402	20240103	122800	2576837	1850	1848	1850	1848	70
403	20240103	122700	2447340	1847	1847	1847	1846	28
404	20240103	122600	2395625	1847	1846	1847	1846	35
405	20240103	122500	2330981	1847	1847	1847	1847	0
406	20240103	122400	2330981	1847	1847	1847	1847	55
407	20240103	122300	2229396	1847	1846	1847	1846	11
408	20240103	122200	2209085	1832	1832	1832	1832	0
409	20240103	122100	2209085	1832	1832	1832	1832	0
410	20240103	122000	2209085	1832	1832	1832	1832	0
411	20240103	121900	2209085	1832	1832	1832	1832	0
412	20240103	121800	2209085	1832	1832	1832	1832	0
413	20240103	121700	2209085	1832	1831	1832	1830	24
414	20240103	121600	2165157	1832	1832	1832	1832	0
415	20240103	121500	2165157	1832	1832	1832	1832	0
416	20240103	121400	2165157	1832	1832	1832	1832	0
417	20240103	121300	2165157	1832	1838	1838	1832	368
418	20240103	121200	1488791	1838	1838	1838	1838	0
419	20240103	121100	1488791	1838	1838	1838	1838	0
420	20240103	121000	1488791	1838	1838	1838	1838	0
421	20240103	120900	1488791	1838	1838	1838	1838	0
422	20240103	120800	1488791	1838	1838	1838	1838	0
423	20240103	120700	1488791	1838	1838	1838	1838	0
424	20240103	120600	1488791	1838	1838	1838	1838	0
425	20240103	120500	1488791	1838	1838	1838	1838	0
426	20240103	120400	1488791	1838	1838	1838	1838	0
427	20240103	120300	1488791	1838	1838	1838	1838	0
428	20240103	120200	1488791	1838	1838	1838	1838	0
429	20240103	120100	1488791	1838	1838	1838	1838	0
430	20240103	120000	1488791	1838	1838	1838	1838	0
431	20240103	115900	1488791	1838	1838	1838	1838	0
432	20240103	115800	1488791	1838	1838	1838	1838	0
433	20240103	115700	1488791	1838	1838	1838	1838	0
434	20240103	115600	1488791	1838	1838	1838	1838	0
435	20240103	115500	1488791	1838	1838	1838	1838	0
436	20240103	115400	1488791	1838	1838	1838	1838	0
437	20240103	115300	1488791	1838	1838	1838	1838	0
438	20240103	115200	1488791	1838	1838	1838	1838	0
439	20240103	115100	1488791	1838	1838	1838	1838	15
440	20240103	115000	1461221	1838	1838	1838	1838	0
441	20240103	114900	1461221	1838	1838	1838	1838	0
442	20240103	114800	1461221	1838	1838	1838	1838	0
443	20240103	114700	1461221	1838	1838	1838	1838	0
444	20240103	114600	1461221	1838	1838	1838	1838	0
445	20240103	114500	1461221	1838	1838	1838	1838	0
446	20240103	114400	1461221	1838	1838	1838	1838	0
447	20240103	114300	1461221	1838	1838	1838	1838	13
448	20240103	114200	1437327	1832	1832	1832	1832	0
449	20240103	114100	1437327	1832	1832	1832	1832	0
450	20240103	114000	1437327	1832	1832	1832	1832	0
451	20240103	113900	1437327	1832	1832	1832	1832	0
452	20240103	113800	1437327	1832	1832	1832	1832	0
453	20240103	113700	1437327	1832	1832	1832	1832	0
454	20240103	113600	1437327	1832	1832	1832	1832	0
455	20240103	113500	1437327	1832	1832	1832	1832	0
456	20240103	113400	1437327	1832	1832	1832	1832	0
457	20240103	113300	1437327	1832	1832	1832	1832	0
458	20240103	113200	1437327	1832	1832	1832	1832	0
459	20240103	113100	1437327	1832	1832	1832	1832	0
460	20240103	113000	1437327	1832	1832	1832	1832	0
461	20240103	112900	1437327	1832	1832	1832	1832	0
462	20240103	112800	1437327	1832	1832	1832	1832	0
463	20240103	112700	1437327	1832	1832	1832	1832	0
464	20240103	112600	1437327	1832	1832	1832	1832	0
465	20240103	112500	1437327	1832	1832	1832	1832	0
466	20240103	112400	1437327	1832	1832	1832	1832	0
467	20240103	112300	1437327	1832	1832	1832	1832	0
468	20240103	112200	1437327	1832	1832	1832	1832	0
469	20240103	112100	1437327	1832	1832	1832	1832	0
470	20240103	112000	1437327	1832	1832	1832	1832	0
471	20240103	111900	1437327	1832	1832	1832	1832	0
472	20240103	111800	1437327	1832	1832	1832	1832	0
473	20240103	111700	1437327	1832	1832	1832	1832	0
474	20240103	111600	1437327	1832	1832	1832	1832	0
475	20240103	111500	1437327	1832	1832	1832	1832	0
476	20240103	111400	1437327	1832	1832	1832	1832	0
477	20240103	111300	1437327	1832	1832	1832	1832	0
478	20240103	111200	1437327	1832	1832	1832	1832	0
479	20240103	111100	1437327	1832	1832	1832	1832	0
480	20240103	111000	1437327	1832	1832	1832	1832	0
481	20240103	110900	1437327	1832	1832	1832	1832	0
482	20240103	110800	1437327	1832	1832	1832	1832	13
483	20240103	110700	1413511	1838	1838	1838	1838	15
484	20240103	110600	1385941	1830	1830	1830	1830	0
485	20240103	110500	1385941	1830	1830	1830	1830	0
486	20240103	110400	1385941	1830	1830	1830	1830	0
487	20240103	110300	1385941	1830	1830	1830	1830	0
488	20240103	110200	1385941	1830	1830	1830	1830	0
489	20240103	110100	1385941	1830	1830	1830	1830	0
490	20240103	110000	1385941	1830	1830	1830	1830	0
491	20240103	105900	1385941	1830	1830	1830	1830	0
492	20240103	105800	1385941	1830	1830	1830	1830	0
493	20240103	105700	1385941	1830	1830	1830	1830	0
494	20240103	105600	1385941	1830	1830	1830	1830	0
495	20240103	105500	1385941	1830	1830	1830	1830	0
496	20240103	105400	1385941	1830	1830	1830	1830	0
497	20240103	105300	1385941	1830	1830	1830	1830	0
498	20240103	105200	1385941	1830	1830	1830	1830	50
499	20240103	105100	1294441	1830	1830	1830	1830	0
500	20240103	105000	1294441	1830	1830	1830	1830	1
501	20240103	104900	1292611	1838	1838	1838	1838	0
502	20240103	104800	1292611	1838	1838	1838	1838	0
503	20240103	104700	1292611	1838	1838	1838	1838	0
504	20240103	104600	1292611	1838	1838	1838	1838	0
505	20240103	104500	1292611	1838	1838	1838	1838	0
506	20240103	104400	1292611	1838	1838	1838	1838	0
507	20240103	104300	1292611	1838	1838	1838	1838	0
508	20240103	104200	1292611	1838	1838	1838	1838	0
509	20240103	104100	1292611	1838	1838	1838	1838	0
510	20240103	104000	1292611	1838	1838	1838	1838	0
511	20240103	103900	1292611	1838	1838	1838	1838	0
512	20240103	103800	1292611	1838	1838	1838	1838	0
513	20240103	103700	1292611	1838	1838	1838	1838	0
514	20240103	103600	1292611	1838	1838	1838	1838	0
515	20240103	103500	1292611	1838	1838	1838	1838	12
516	20240103	103400	1270555	1838	1838	1838	1838	0
517	20240103	103300	1270555	1838	1838	1838	1838	0
518	20240103	103200	1270555	1838	1838	1838	1838	0
519	20240103	103100	1270555	1838	1838	1838	1838	0
520	20240103	103000	1270555	1838	1838	1838	1838	0
521	20240103	102900	1270555	1838	1838	1838	1838	0
522	20240103	102800	1270555	1838	1838	1838	1838	0
523	20240103	102700	1270555	1838	1838	1838	1838	0
524	20240103	102600	1270555	1838	1838	1838	1838	0
525	20240103	102500	1270555	1838	1838	1838	1838	0
526	20240103	102400	1270555	1838	1838	1838	1838	0
527	20240103	102300	1270555	1838	1838	1838	1838	50
528	20240103	102200	1178655	1838	1838	1838	1838	16
529	20240103	102100	1149247	1838	1838	1838	1838	0
530	20240103	102000	1149247	1838	1838	1838	1838	0
531	20240103	101900	1149247	1838	1838	1838	1838	0
532	20240103	101800	1149247	1838	1838	1838	1838	0
533	20240103	101700	1149247	1838	1838	1838	1838	0
534	20240103	101600	1149247	1838	1838	1838	1838	0
535	20240103	101500	1149247	1838	1838	1838	1838	0
536	20240103	101400	1149247	1838	1838	1838	1838	0
537	20240103	101300	1149247	1838	1838	1838	1838	0
538	20240103	101200	1149247	1838	1838	1838	1838	0
539	20240103	101100	1149247	1838	1838	1838	1838	0
540	20240103	101000	1149247	1838	1838	1838	1838	5
541	20240103	100900	1140057	1838	1838	1838	1838	0
542	20240103	100800	1140057	1838	1838	1838	1838	0
543	20240103	100700	1140057	1838	1838	1838	1838	0
544	20240103	100600	1140057	1838	1838	1838	1838	0
545	20240103	100500	1140057	1838	1838	1838	1838	0
546	20240103	100400	1140057	1838	1838	1838	1838	0
547	20240103	100300	1140057	1838	1838	1838	1838	0
548	20240103	100200	1140057	1838	1838	1838	1838	0
549	20240103	100100	1140057	1838	1838	1838	1838	0
550	20240103	100000	1140057	1838	1838	1838	1838	0
551	20240103	095900	1140057	1838	1838	1838	1838	0
552	20240103	095800	1140057	1838	1838	1838	1838	0
553	20240103	095700	1140057	1838	1838	1838	1838	8
554	20240103	095600	1125353	1838	1838	1838	1838	0
555	20240103	095500	1125353	1838	1838	1838	1838	20
556	20240103	095400	1088593	1838	1838	1838	1838	0
557	20240103	095300	1088593	1838	1838	1838	1838	0
558	20240103	095200	1088593	1838	1838	1838	1838	0
559	20240103	095100	1088593	1838	1838	1838	1838	0
560	20240103	095000	1088593	1838	1838	1838	1838	0
561	20240103	094900	1088593	1838	1838	1838	1838	0
562	20240103	094800	1088593	1838	1838	1838	1838	0
563	20240103	094700	1088593	1838	1838	1838	1838	0
564	20240103	094600	1088593	1838	1838	1838	1838	0
565	20240103	094500	1088593	1838	1838	1838	1838	0
566	20240103	094400	1088593	1838	1838	1838	1838	5
567	20240103	094300	1079403	1838	1838	1838	1838	0
568	20240103	094200	1079403	1838	1838	1838	1838	0
569	20240103	094100	1079403	1838	1838	1838	1838	0
570	20240103	094000	1079403	1838	1838	1838	1838	0
571	20240103	093900	1079403	1838	1838	1838	1838	1
572	20240103	093800	1077565	1838	1838	1838	1838	5
573	20240103	093700	1068375	1838	1838	1838	1838	0
574	20240103	093600	1068375	1838	1838	1838	1838	0
575	20240103	093500	1068375	1838	1838	1838	1838	0
576	20240103	093400	1068375	1838	1838	1838	1838	0
577	20240103	093300	1068375	1838	1838	1838	1838	0
578	20240103	093200	1068375	1838	1838	1838	1838	0
579	20240103	093100	1068375	1838	1838	1838	1838	16
580	20240103	093000	1038967	1838	1838	1838	1838	0
581	20240103	092900	1038967	1838	1838	1838	1838	5
582	20240103	092800	1029777	1836	1836	1836	1836	38
583	20240103	092700	960009	1836	1836	1836	1836	5
584	20240103	092600	950829	1823	1828	1828	1823	38
585	20240103	092500	881510	1836	1836	1836	1836	5
586	20240103	092400	872330	1836	1836	1836	1836	0
587	20240103	092300	872330	1836	1836	1836	1836	0
588	20240103	092200	872330	1836	1836	1836	1836	0
589	20240103	092100	872330	1836	1836	1836	1836	0
590	20240103	092000	872330	1836	1836	1836	1836	5
591	20240103	091900	863150	1836	1836	1836	1836	2
592	20240103	091800	859478	1836	1836	1836	1836	10
593	20240103	091700	841118	1836	1836	1836	1836	0
594	20240103	091600	841118	1836	1836	1836	1836	0
595	20240103	091500	841118	1836	1836	1836	1836	0
596	20240103	091400	841118	1836	1836	1836	1836	10
597	20240103	091300	822758	1836	1836	1836	1836	0
598	20240103	091200	822758	1836	1836	1836	1836	0
599	20240103	091100	822758	1836	1836	1836	1836	15
600	20240103	091000	795218	1836	1836	1836	1836	10
601	20240103	090900	776858	1836	1836	1836	1836	0
602	20240103	090800	776858	1836	1836	1836	1836	0
603	20240103	090700	776858	1836	1836	1836	1836	0
604	20240103	090600	776858	1836	1836	1836	1836	20
605	20240103	090500	740138	1823	1823	1823	1823	0
606	20240103	090400	740138	1823	1823	1823	1823	0
607	20240103	090300	740138	1823	1823	1823	1823	0
608	20240103	090200	740138	1823	1823	1823	1823	0
609	20240103	090100	740138	1823	1823	1823	1823	0
610	20240103	090000	740138	1823	1823	1823	1823	406