KissMeData/084870/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195700	40796027	1800	1800	1800	1800	546
3	20240112	195600	40796027	1800	1800	1800	1800	0
4	20240112	195500	40796027	1800	1800	1800	1800	0
5	20240112	195400	40796027	1800	1800	1800	1800	0
6	20240112	195300	40796027	1800	1800	1800	1800	0
7	20240112	195200	40796027	1800	1800	1800	1800	0
8	20240112	195100	40796027	1800	1800	1800	1800	0
9	20240112	195000	40796027	1800	1800	1800	1800	0
10	20240112	194900	40796027	1800	1800	1800	1800	0
11	20240112	194800	40796027	1800	1800	1800	1800	0
12	20240112	194700	40796027	1800	1800	1800	1800	0
13	20240112	194600	40796027	1800	1800	1800	1800	0
14	20240112	194500	40796027	1800	1800	1800	1800	0
15	20240112	194400	40796027	1800	1800	1800	1800	0
16	20240112	194300	40796027	1800	1800	1800	1800	0
17	20240112	194200	40796027	1800	1800	1800	1800	0
18	20240112	194100	40796027	1800	1800	1800	1800	0
19	20240112	194000	40796027	1800	1800	1800	1800	0
20	20240112	193900	40796027	1800	1800	1800	1800	0
21	20240112	193800	40796027	1800	1800	1800	1800	0
22	20240112	193700	40796027	1800	1800	1800	1800	0
23	20240112	193600	40796027	1800	1800	1800	1800	0
24	20240112	193500	40796027	1800	1800	1800	1800	0
25	20240112	193400	40796027	1800	1800	1800	1800	0
26	20240112	193300	40796027	1800	1800	1800	1800	0
27	20240112	193200	40796027	1800	1800	1800	1800	0
28	20240112	193100	40796027	1800	1800	1800	1800	0
29	20240112	193000	40796027	1800	1800	1800	1800	0
30	20240112	192900	40796027	1800	1800	1800	1800	0
31	20240112	192800	40796027	1800	1800	1800	1800	0
32	20240112	192700	40796027	1800	1800	1800	1800	546
33	20240112	192600	40796027	1800	1800	1800	1800	0
34	20240112	192500	40796027	1800	1800	1800	1800	0
35	20240112	192400	40796027	1800	1800	1800	1800	0
36	20240112	192300	40796027	1800	1800	1800	1800	0
37	20240112	192200	40796027	1800	1800	1800	1800	0
38	20240112	192100	40796027	1800	1800	1800	1800	0
39	20240112	192000	40796027	1800	1800	1800	1800	0
40	20240112	191900	40796027	1800	1800	1800	1800	0
41	20240112	191800	40796027	1800	1800	1800	1800	0
42	20240112	191700	40796027	1800	1800	1800	1800	0
43	20240112	191600	40796027	1800	1800	1800	1800	0
44	20240112	191500	40796027	1800	1800	1800	1800	0
45	20240112	191400	40796027	1800	1800	1800	1800	0
46	20240112	191300	40796027	1800	1800	1800	1800	0
47	20240112	191200	40796027	1800	1800	1800	1800	0
48	20240112	191100	40796027	1800	1800	1800	1800	0
49	20240112	191000	40796027	1800	1800	1800	1800	0
50	20240112	190900	40796027	1800	1800	1800	1800	0
51	20240112	190800	40796027	1800	1800	1800	1800	0
52	20240112	190700	40796027	1800	1800	1800	1800	0
53	20240112	190600	40796027	1800	1800	1800	1800	0
54	20240112	190500	40796027	1800	1800	1800	1800	0
55	20240112	190400	40796027	1800	1800	1800	1800	0
56	20240112	190300	40796027	1800	1800	1800	1800	0
57	20240112	190200	40796027	1800	1800	1800	1800	0
58	20240112	190100	40796027	1800	1800	1800	1800	0
59	20240112	190000	40796027	1800	1800	1800	1800	0
60	20240112	185900	40796027	1800	1800	1800	1800	0
61	20240112	185800	40796027	1800	1800	1800	1800	0
62	20240112	185700	40796027	1800	1800	1800	1800	546
63	20240112	185600	40796027	1800	1800	1800	1800	0
64	20240112	185500	40796027	1800	1800	1800	1800	0
65	20240112	185400	40796027	1800	1800	1800	1800	0
66	20240112	185300	40796027	1800	1800	1800	1800	0
67	20240112	185200	40796027	1800	1800	1800	1800	0
68	20240112	185100	40796027	1800	1800	1800	1800	0
69	20240112	185000	40796027	1800	1800	1800	1800	0
70	20240112	184900	40796027	1800	1800	1800	1800	0
71	20240112	184800	40796027	1800	1800	1800	1800	0
72	20240112	184700	40796027	1800	1800	1800	1800	0
73	20240112	184600	40796027	1800	1800	1800	1800	0
74	20240112	184500	40796027	1800	1800	1800	1800	0
75	20240112	184400	40796027	1800	1800	1800	1800	0
76	20240112	184300	40796027	1800	1800	1800	1800	0
77	20240112	184200	40796027	1800	1800	1800	1800	0
78	20240112	184100	40796027	1800	1800	1800	1800	0
79	20240112	184000	40796027	1800	1800	1800	1800	0
80	20240112	183900	40796027	1800	1800	1800	1800	0
81	20240112	183800	40796027	1800	1800	1800	1800	0
82	20240112	183700	40796027	1800	1800	1800	1800	0
83	20240112	183600	40796027	1800	1800	1800	1800	0
84	20240112	183500	40796027	1800	1800	1800	1800	0
85	20240112	183400	40796027	1800	1800	1800	1800	0
86	20240112	183300	40796027	1800	1800	1800	1800	0
87	20240112	183200	40796027	1800	1800	1800	1800	0
88	20240112	183100	40796027	1800	1800	1800	1800	0
89	20240112	183000	40796027	1800	1800	1800	1800	0
90	20240112	182900	40796027	1800	1800	1800	1800	0
91	20240112	182800	40796027	1800	1800	1800	1800	0
92	20240112	182700	40796027	1800	1800	1800	1800	546
93	20240112	182600	40796027	1800	1800	1800	1800	0
94	20240112	182500	40796027	1800	1800	1800	1800	0
95	20240112	182400	40796027	1800	1800	1800	1800	0
96	20240112	182300	40796027	1800	1800	1800	1800	0
97	20240112	182200	40796027	1800	1800	1800	1800	0
98	20240112	182100	40796027	1800	1800	1800	1800	0
99	20240112	182000	40796027	1800	1800	1800	1800	0
100	20240112	181900	40796027	1800	1800	1800	1800	0
101	20240112	181800	40796027	1800	1800	1800	1800	0
102	20240112	181700	40796027	1800	1800	1800	1800	0
103	20240112	181600	40796027	1800	1800	1800	1800	0
104	20240112	181500	40796027	1800	1800	1800	1800	0
105	20240112	181400	40796027	1800	1800	1800	1800	0
106	20240112	181300	40796027	1800	1800	1800	1800	0
107	20240112	181200	40796027	1800	1800	1800	1800	0
108	20240112	181100	40796027	1800	1800	1800	1800	0
109	20240112	181000	40796027	1800	1800	1800	1800	0
110	20240112	180900	40796027	1800	1800	1800	1800	0
111	20240112	180800	40796027	1800	1800	1800	1800	0
112	20240112	180700	40796027	1800	1800	1800	1800	0
113	20240112	180600	40796027	1800	1800	1800	1800	0
114	20240112	180500	40796027	1800	1800	1800	1800	0
115	20240112	180400	40796027	1800	1800	1800	1800	0
116	20240112	180300	40796027	1800	1800	1800	1800	0
117	20240112	180200	40796027	1800	1800	1800	1800	0
118	20240112	180100	40796027	1800	1800	1800	1800	0
119	20240112	180000	40796027	1800	1800	1800	1800	0
120	20240112	175900	40796027	1800	1800	1800	1800	0
121	20240112	175800	40796027	1800	1800	1800	1800	0
122	20240112	175700	40796027	1800	1800	1800	1800	546
123	20240112	175600	40796027	1800	1800	1800	1800	0
124	20240112	175500	40796027	1800	1800	1800	1800	0
125	20240112	175400	40796027	1800	1800	1800	1800	0
126	20240112	175300	40796027	1800	1800	1800	1800	0
127	20240112	175200	40796027	1800	1800	1800	1800	0
128	20240112	175100	40796027	1800	1800	1800	1800	0
129	20240112	175000	40796027	1800	1800	1800	1800	0
130	20240112	174900	40796027	1800	1800	1800	1800	0
131	20240112	174800	40796027	1800	1800	1800	1800	0
132	20240112	174700	40796027	1800	1800	1800	1800	0
133	20240112	174600	40796027	1800	1800	1800	1800	0
134	20240112	174500	40796027	1800	1800	1800	1800	0
135	20240112	174400	40796027	1800	1800	1800	1800	0
136	20240112	174300	40796027	1800	1800	1800	1800	0
137	20240112	174200	40796027	1800	1800	1800	1800	0
138	20240112	174100	40796027	1800	1800	1800	1800	0
139	20240112	174000	40796027	1800	1800	1800	1800	0
140	20240112	173900	40796027	1800	1800	1800	1800	0
141	20240112	173800	40796027	1800	1800	1800	1800	0
142	20240112	173700	40796027	1800	1800	1800	1800	0
143	20240112	173600	40796027	1800	1800	1800	1800	0
144	20240112	173500	40796027	1800	1800	1800	1800	0
145	20240112	173400	40796027	1800	1800	1800	1800	0
146	20240112	173300	40796027	1800	1800	1800	1800	0
147	20240112	173200	40796027	1800	1800	1800	1800	0
148	20240112	173100	40796027	1800	1800	1800	1800	0
149	20240112	173000	40796027	1800	1800	1800	1800	0
150	20240112	172900	40796027	1800	1800	1800	1800	0
151	20240112	172800	40796027	1800	1800	1800	1800	0
152	20240112	172700	40796027	1800	1800	1800	1800	546
153	20240112	172600	40796027	1800	1800	1800	1800	0
154	20240112	172500	40796027	1800	1800	1800	1800	0
155	20240112	172400	40796027	1800	1800	1800	1800	0
156	20240112	172300	40796027	1800	1800	1800	1800	0
157	20240112	172200	40796027	1800	1800	1800	1800	0
158	20240112	172100	40796027	1800	1800	1800	1800	0
159	20240112	172000	40796027	1800	1800	1800	1800	0
160	20240112	171900	40796027	1800	1800	1800	1800	0
161	20240112	171800	40796027	1800	1800	1800	1800	0
162	20240112	171700	40796027	1800	1800	1800	1800	0
163	20240112	171600	40796027	1800	1800	1800	1800	0
164	20240112	171500	40796027	1800	1800	1800	1800	0
165	20240112	171400	40796027	1800	1800	1800	1800	0
166	20240112	171300	40796027	1800	1800	1800	1800	0
167	20240112	171200	40796027	1800	1800	1800	1800	0
168	20240112	171100	40796027	1800	1800	1800	1800	0
169	20240112	171000	40796027	1800	1800	1800	1800	0
170	20240112	170900	40796027	1800	1800	1800	1800	0
171	20240112	170800	40796027	1800	1800	1800	1800	0
172	20240112	170700	40796027	1800	1800	1800	1800	0
173	20240112	170600	40796027	1800	1800	1800	1800	0
174	20240112	170500	40796027	1800	1800	1800	1800	0
175	20240112	170400	40796027	1800	1800	1800	1800	0
176	20240112	170300	40796027	1800	1800	1800	1800	0
177	20240112	170200	40796027	1800	1800	1800	1800	0
178	20240112	170100	40796027	1800	1800	1800	1800	0
179	20240112	170000	40796027	1800	1800	1800	1800	0
180	20240112	165900	40796027	1800	1800	1800	1800	0
181	20240112	165800	40796027	1800	1800	1800	1800	0
182	20240112	165700	40796027	1800	1800	1800	1800	546
183	20240112	165600	40796027	1800	1800	1800	1800	0
184	20240112	165500	40796027	1800	1800	1800	1800	0
185	20240112	165400	40796027	1800	1800	1800	1800	0
186	20240112	165300	40796027	1800	1800	1800	1800	0
187	20240112	165200	40796027	1800	1800	1800	1800	0
188	20240112	165100	40796027	1800	1800	1800	1800	0
189	20240112	165000	40796027	1800	1800	1800	1800	0
190	20240112	164900	40796027	1800	1800	1800	1800	0
191	20240112	164800	40796027	1800	1800	1800	1800	0
192	20240112	164700	40796027	1800	1800	1800	1800	0
193	20240112	164600	40796027	1800	1800	1800	1800	0
194	20240112	164500	40796027	1800	1800	1800	1800	0
195	20240112	164400	40796027	1800	1800	1800	1800	0
196	20240112	164300	40796027	1800	1800	1800	1800	0
197	20240112	164200	40796027	1800	1800	1800	1800	0
198	20240112	164100	40796027	1800	1800	1800	1800	0
199	20240112	164000	40796027	1800	1800	1800	1800	0
200	20240112	163900	40796027	1800	1800	1800	1800	0
201	20240112	163800	40796027	1800	1800	1800	1800	0
202	20240112	163700	40796027	1800	1800	1800	1800	0
203	20240112	163600	40796027	1800	1800	1800	1800	0
204	20240112	163500	40796027	1800	1800	1800	1800	0
205	20240112	163400	40796027	1800	1800	1800	1800	0
206	20240112	163300	40796027	1800	1800	1800	1800	0
207	20240112	163200	40796027	1800	1800	1800	1800	0
208	20240112	163100	40796027	1800	1800	1800	1800	0
209	20240112	163000	40796027	1800	1800	1800	1800	0
210	20240112	162900	40796027	1800	1800	1800	1800	0
211	20240112	162800	40796027	1800	1800	1800	1800	0
212	20240112	162700	40796027	1800	1800	1800	1800	546
213	20240112	162600	40796027	1800	1800	1800	1800	0
214	20240112	162500	40796027	1800	1800	1800	1800	0
215	20240112	162400	40796027	1800	1800	1800	1800	0
216	20240112	162300	40796027	1800	1800	1800	1800	0
217	20240112	162200	40796027	1800	1800	1800	1800	0
218	20240112	162100	40796027	1800	1800	1800	1800	0
219	20240112	162000	40796027	1800	1800	1800	1800	0
220	20240112	161900	40796027	1800	1800	1800	1800	0
221	20240112	161800	40796027	1800	1800	1800	1800	0
222	20240112	161700	40796027	1800	1800	1800	1800	0
223	20240112	161600	40796027	1800	1800	1800	1800	0
224	20240112	161500	40796027	1800	1800	1800	1800	0
225	20240112	161400	40796027	1800	1800	1800	1800	0
226	20240112	161300	40796027	1800	1800	1800	1800	0
227	20240112	161200	40796027	1800	1800	1800	1800	0
228	20240112	161100	40796027	1800	1800	1800	1800	0
229	20240112	161000	40796027	1800	1800	1800	1800	0
230	20240112	160900	40796027	1800	1800	1800	1800	0
231	20240112	160800	40796027	1800	1800	1800	1800	0
232	20240112	160700	40796027	1800	1800	1800	1800	0
233	20240112	160600	40796027	1800	1800	1800	1800	0
234	20240112	160500	40796027	1800	1800	1800	1800	0
235	20240112	160400	40796027	1800	1800	1800	1800	0
236	20240112	160300	40796027	1800	1800	1800	1800	0
237	20240112	160200	40796027	1800	1800	1800	1800	0
238	20240112	160100	40796027	1800	1800	1800	1800	0
239	20240112	160000	40796027	1800	1800	1800	1800	0
240	20240112	155900	40796027	1800	1800	1800	1800	0
241	20240112	155800	40796027	1800	1800	1800	1800	0
242	20240112	155700	40796027	1800	1800	1800	1800	546
243	20240112	155600	40796027	1800	1800	1800	1800	0
244	20240112	155500	40796027	1800	1800	1800	1800	0
245	20240112	155400	40796027	1800	1800	1800	1800	0
246	20240112	155300	40796027	1800	1800	1800	1800	0
247	20240112	155200	40796027	1800	1800	1800	1800	0
248	20240112	155100	40796027	1800	1800	1800	1800	0
249	20240112	155000	40796027	1800	1800	1800	1800	0
250	20240112	154900	40796027	1800	1800	1800	1800	0
251	20240112	154800	40796027	1800	1800	1800	1800	0
252	20240112	154700	40796027	1800	1800	1800	1800	0
253	20240112	154600	40796027	1800	1800	1800	1800	0
254	20240112	154500	40796027	1800	1800	1800	1800	0
255	20240112	154400	40796027	1800	1800	1800	1800	0
256	20240112	154300	40796027	1800	1800	1800	1800	0
257	20240112	154200	40796027	1800	1800	1800	1800	0
258	20240112	154100	40796027	1800	1800	1800	1800	0
259	20240112	154000	40796027	1800	1800	1800	1800	0
260	20240112	153900	40796027	1800	1800	1800	1800	0
261	20240112	153800	40796027	1800	1800	1800	1800	0
262	20240112	153700	40796027	1800	1800	1800	1800	0
263	20240112	153600	40796027	1800	1800	1800	1800	0
264	20240112	153500	40796027	1800	1800	1800	1800	0
265	20240112	153400	40796027	1800	1800	1800	1800	0
266	20240112	153300	40796027	1800	1800	1800	1800	0
267	20240112	153200	40796027	1800	1800	1800	1800	0
268	20240112	153100	40796027	1800	1800	1800	1800	0
269	20240112	153000	40796027	1800	1800	1800	1800	546
270	20240112	152900	39813227	1792	1792	1792	1792	0
271	20240112	152800	39813227	1792	1792	1792	1792	0
272	20240112	152700	39813227	1792	1792	1792	1792	0
273	20240112	152600	39813227	1792	1792	1792	1792	0
274	20240112	152500	39813227	1792	1792	1792	1792	0
275	20240112	152400	39813227	1792	1792	1792	1792	0
276	20240112	152300	39813227	1792	1792	1792	1792	0
277	20240112	152200	39813227	1792	1792	1792	1792	0
278	20240112	152100	39813227	1792	1792	1792	1792	0
279	20240112	152000	39813227	1792	1792	1792	1792	0
280	20240112	151900	39813227	1792	1791	1792	1791	184
281	20240112	151800	39483566	1791	1782	1791	1782	404
282	20240112	151700	38763225	1782	1782	1782	1782	0
283	20240112	151600	38763225	1782	1782	1782	1782	3
284	20240112	151500	38757879	1782	1782	1782	1782	1
285	20240112	151400	38756097	1782	1782	1782	1782	0
286	20240112	151300	38756097	1782	1782	1782	1782	0
287	20240112	151200	38756097	1782	1782	1782	1782	0
288	20240112	151100	38756097	1782	1781	1782	1781	2
289	20240112	151000	38752534	1783	1783	1783	1783	0
290	20240112	150900	38752534	1783	1783	1783	1783	0
291	20240112	150800	38752534	1783	1783	1783	1783	0
292	20240112	150700	38752534	1783	1783	1783	1783	0
293	20240112	150600	38752534	1783	1783	1783	1783	0
294	20240112	150500	38752534	1783	1783	1783	1783	200
295	20240112	150400	38395934	1783	1781	1783	1781	401
296	20240112	150300	37680974	1781	1781	1781	1781	0
297	20240112	150200	37680974	1781	1781	1781	1781	0
298	20240112	150100	37680974	1781	1781	1781	1781	1
299	20240112	150000	37679193	1781	1781	1781	1781	0
300	20240112	145900	37679193	1781	1781	1781	1781	0
301	20240112	145800	37679193	1781	1781	1781	1781	25
302	20240112	145700	37634668	1781	1781	1781	1781	1
303	20240112	145600	37632887	1781	1781	1781	1781	0
304	20240112	145500	37632887	1781	1781	1781	1781	0
305	20240112	145400	37632887	1781	1781	1781	1781	1
306	20240112	145300	37631106	1782	1782	1782	1782	1
307	20240112	145200	37629324	1781	1781	1781	1781	150
308	20240112	145100	37362174	1781	1781	1781	1781	0
309	20240112	145000	37362174	1781	1781	1781	1781	1
310	20240112	144900	37360393	1781	1781	1781	1781	812
311	20240112	144800	35914221	1781	1781	1781	1781	411
312	20240112	144700	35182230	1782	1782	1782	1782	0
313	20240112	144600	35182230	1782	1782	1782	1782	0
314	20240112	144500	35182230	1782	1782	1782	1782	225
315	20240112	144400	34781280	1782	1782	1782	1782	0
316	20240112	144300	34781280	1782	1782	1782	1782	0
317	20240112	144200	34781280	1782	1782	1782	1782	0
318	20240112	144100	34781280	1782	1782	1782	1782	0
319	20240112	144000	34781280	1782	1782	1782	1782	0
320	20240112	143900	34781280	1782	1782	1782	1782	0
321	20240112	143800	34781280	1782	1782	1782	1782	0
322	20240112	143700	34781280	1782	1782	1782	1782	0
323	20240112	143600	34781280	1782	1782	1782	1782	0
324	20240112	143500	34781280	1782	1782	1782	1782	0
325	20240112	143400	34781280	1782	1782	1782	1782	1
326	20240112	143300	34779498	1782	1782	1782	1782	0
327	20240112	143200	34779498	1782	1782	1782	1782	1
328	20240112	143100	34777716	1782	1782	1782	1782	0
329	20240112	143000	34777716	1782	1782	1782	1782	0
330	20240112	142900	34777716	1782	1782	1782	1782	0
331	20240112	142800	34777716	1782	1782	1782	1782	0
332	20240112	142700	34777716	1782	1782	1782	1782	1
333	20240112	142600	34775934	1792	1792	1792	1792	0
334	20240112	142500	34775934	1792	1792	1792	1792	0
335	20240112	142400	34775934	1792	1792	1792	1792	0
336	20240112	142300	34775934	1792	1792	1792	1792	0
337	20240112	142200	34775934	1792	1792	1792	1792	0
338	20240112	142100	34775934	1792	1792	1792	1792	0
339	20240112	142000	34775934	1792	1792	1792	1792	0
340	20240112	141900	34775934	1792	1792	1792	1792	0
341	20240112	141800	34775934	1792	1792	1792	1792	0
342	20240112	141700	34775934	1792	1792	1792	1792	0
343	20240112	141600	34775934	1792	1792	1792	1792	0
344	20240112	141500	34775934	1792	1792	1792	1792	1
345	20240112	141400	34774142	1782	1782	1782	1782	2
346	20240112	141300	34770578	1782	1782	1782	1782	0
347	20240112	141200	34770578	1782	1782	1782	1782	0
348	20240112	141100	34770578	1782	1782	1782	1782	0
349	20240112	141000	34770578	1782	1782	1782	1782	0
350	20240112	140900	34770578	1782	1782	1782	1782	1
351	20240112	140800	34768796	1782	1782	1782	1782	0
352	20240112	140700	34768796	1782	1782	1782	1782	0
353	20240112	140600	34768796	1782	1782	1782	1782	0
354	20240112	140500	34768796	1782	1782	1782	1782	0
355	20240112	140400	34768796	1782	1782	1782	1782	0
356	20240112	140300	34768796	1782	1782	1782	1782	0
357	20240112	140200	34768796	1782	1782	1782	1782	0
358	20240112	140100	34768796	1782	1782	1782	1782	0
359	20240112	140000	34768796	1782	1782	1782	1782	1169
360	20240112	135900	32685638	1782	1782	1782	1782	8
361	20240112	135800	32671382	1782	1782	1782	1782	0
362	20240112	135700	32671382	1782	1782	1782	1782	0
363	20240112	135600	32671382	1782	1782	1782	1782	0
364	20240112	135500	32671382	1782	1782	1782	1782	0
365	20240112	135400	32671382	1782	1782	1782	1782	1
366	20240112	135300	32669600	1781	1781	1781	1781	0
367	20240112	135200	32669600	1781	1781	1781	1781	0
368	20240112	135100	32669600	1781	1781	1781	1781	0
369	20240112	135000	32669600	1781	1781	1781	1781	0
370	20240112	134900	32669600	1781	1781	1781	1781	0
371	20240112	134800	32669600	1781	1781	1781	1781	0
372	20240112	134700	32669600	1781	1781	1781	1781	0
373	20240112	134600	32669600	1781	1781	1781	1781	0
374	20240112	134500	32669600	1781	1781	1781	1781	0
375	20240112	134400	32669600	1781	1781	1781	1781	1
376	20240112	134300	32667819	1782	1782	1782	1782	225
377	20240112	134200	32266869	1782	1782	1782	1782	1737
378	20240112	134100	29171535	1781	1781	1781	1781	1
379	20240112	134000	29169754	1781	1781	1781	1781	0
380	20240112	133900	29169754	1781	1781	1781	1781	0
381	20240112	133800	29169754	1781	1781	1781	1781	3
382	20240112	133700	29164411	1781	1781	1781	1781	2
383	20240112	133600	29160849	1781	1781	1781	1781	2
384	20240112	133500	29157287	1781	1781	1781	1781	972
385	20240112	133400	27426155	1781	1781	1781	1781	0
386	20240112	133300	27426155	1781	1781	1781	1781	0
387	20240112	133200	27426155	1781	1781	1781	1781	3
388	20240112	133100	27420812	1781	1781	1781	1781	0
389	20240112	133000	27420812	1781	1781	1781	1781	0
390	20240112	132900	27420812	1781	1781	1781	1781	181
391	20240112	132800	27098451	1781	1781	1781	1781	1
392	20240112	132700	27096670	1781	1781	1781	1781	0
393	20240112	132600	27096670	1781	1781	1781	1781	0
394	20240112	132500	27096670	1781	1781	1781	1781	0
395	20240112	132400	27096670	1781	1781	1781	1781	1
396	20240112	132300	27094889	1781	1781	1781	1781	0
397	20240112	132200	27094889	1781	1781	1781	1781	0
398	20240112	132100	27094889	1781	1781	1781	1781	37
399	20240112	132000	27028992	1782	1782	1782	1782	0
400	20240112	131900	27028992	1782	1782	1782	1782	0
401	20240112	131800	27028992	1782	1782	1782	1782	0
402	20240112	131700	27028992	1782	1782	1782	1782	0
403	20240112	131600	27028992	1782	1782	1782	1782	0
404	20240112	131500	27028992	1782	1782	1782	1782	0
405	20240112	131400	27028992	1782	1782	1782	1782	0
406	20240112	131300	27028992	1782	1782	1782	1782	0
407	20240112	131200	27028992	1782	1782	1782	1782	0
408	20240112	131100	27028992	1782	1782	1782	1782	0
409	20240112	131000	27028992	1782	1782	1782	1782	0
410	20240112	130900	27028992	1782	1782	1782	1782	0
411	20240112	130800	27028992	1782	1782	1782	1782	428
412	20240112	130700	26266296	1782	1782	1782	1782	0
413	20240112	130600	26266296	1782	1782	1782	1782	0
414	20240112	130500	26266296	1782	1782	1782	1782	0
415	20240112	130400	26266296	1782	1782	1782	1782	0
416	20240112	130300	26266296	1782	1782	1782	1782	0
417	20240112	130200	26266296	1782	1782	1782	1782	0
418	20240112	130100	26266296	1782	1782	1782	1782	0
419	20240112	130000	26266296	1782	1782	1782	1782	0
420	20240112	125900	26266296	1782	1782	1782	1782	2
421	20240112	125800	26262732	1785	1785	1785	1785	0
422	20240112	125700	26262732	1785	1785	1785	1785	0
423	20240112	125600	26262732	1785	1785	1785	1785	0
424	20240112	125500	26262732	1785	1785	1785	1785	0
425	20240112	125400	26262732	1785	1785	1785	1785	138
426	20240112	125300	26016402	1794	1794	1794	1794	0
427	20240112	125200	26016402	1794	1794	1794	1794	0
428	20240112	125100	26016402	1794	1794	1794	1794	0
429	20240112	125000	26016402	1794	1794	1794	1794	264
430	20240112	124900	25542786	1794	1794	1794	1794	0
431	20240112	124800	25542786	1794	1794	1794	1794	0
432	20240112	124700	25542786	1794	1794	1794	1794	0
433	20240112	124600	25542786	1794	1794	1794	1794	0
434	20240112	124500	25542786	1794	1794	1794	1794	10
435	20240112	124400	25524846	1794	1785	1794	1785	244
436	20240112	124300	25087740	1790	1790	1790	1790	0
437	20240112	124200	25087740	1790	1790	1790	1790	0
438	20240112	124100	25087740	1790	1790	1790	1790	0
439	20240112	124000	25087740	1790	1790	1790	1790	0
440	20240112	123900	25087740	1790	1790	1790	1790	0
441	20240112	123800	25087740	1790	1790	1790	1790	0
442	20240112	123700	25087740	1790	1790	1790	1790	0
443	20240112	123600	25087740	1790	1790	1790	1790	0
444	20240112	123500	25087740	1790	1790	1790	1790	0
445	20240112	123400	25087740	1790	1790	1790	1790	0
446	20240112	123300	25087740	1790	1790	1790	1790	0
447	20240112	123200	25087740	1790	1790	1790	1790	0
448	20240112	123100	25087740	1790	1790	1790	1790	0
449	20240112	123000	25087740	1790	1790	1790	1790	0
450	20240112	122900	25087740	1790	1790	1790	1790	0
451	20240112	122800	25087740	1790	1790	1790	1790	0
452	20240112	122700	25087740	1790	1790	1790	1790	0
453	20240112	122600	25087740	1790	1790	1790	1790	150
454	20240112	122500	24819240	1791	1791	1791	1791	16
455	20240112	122400	24790584	1792	1792	1792	1792	66
456	20240112	122300	24672312	1781	1781	1781	1781	0
457	20240112	122200	24672312	1781	1781	1781	1781	0
458	20240112	122100	24672312	1781	1781	1781	1781	0
459	20240112	122000	24672312	1781	1781	1781	1781	0
460	20240112	121900	24672312	1781	1781	1781	1781	1
461	20240112	121800	24670531	1781	1781	1781	1781	0
462	20240112	121700	24670531	1781	1781	1781	1781	1
463	20240112	121600	24668750	1781	1781	1781	1781	0
464	20240112	121500	24668750	1781	1781	1781	1781	0
465	20240112	121400	24668750	1781	1781	1781	1781	0
466	20240112	121300	24668750	1781	1781	1781	1781	0
467	20240112	121200	24668750	1781	1781	1781	1781	0
468	20240112	121100	24668750	1781	1781	1781	1781	1
469	20240112	121000	24666969	1781	1781	1781	1781	0
470	20240112	120900	24666969	1781	1781	1781	1781	0
471	20240112	120800	24666969	1781	1781	1781	1781	0
472	20240112	120700	24666969	1781	1781	1781	1781	0
473	20240112	120600	24666969	1781	1781	1781	1781	0
474	20240112	120500	24666969	1781	1781	1781	1781	0
475	20240112	120400	24666969	1781	1781	1781	1781	2
476	20240112	120300	24663407	1781	1781	1781	1781	0
477	20240112	120200	24663407	1781	1781	1781	1781	0
478	20240112	120100	24663407	1781	1781	1781	1781	0
479	20240112	120000	24663407	1781	1781	1781	1781	0
480	20240112	115900	24663407	1781	1781	1781	1781	0
481	20240112	115800	24663407	1781	1782	1782	1781	476
482	20240112	115700	23815610	1782	1782	1782	1782	1
483	20240112	115600	23813828	1793	1793	1793	1793	0
484	20240112	115500	23813828	1793	1793	1793	1793	0
485	20240112	115400	23813828	1793	1793	1793	1793	0
486	20240112	115300	23813828	1793	1793	1793	1793	0
487	20240112	115200	23813828	1793	1793	1793	1793	0
488	20240112	115100	23813828	1793	1793	1793	1793	0
489	20240112	115000	23813828	1793	1793	1793	1793	0
490	20240112	114900	23813828	1793	1793	1793	1793	0
491	20240112	114800	23813828	1793	1793	1793	1793	0
492	20240112	114700	23813828	1793	1793	1793	1793	0
493	20240112	114600	23813828	1793	1793	1793	1793	0
494	20240112	114500	23813828	1793	1793	1793	1793	0
495	20240112	114400	23813828	1793	1793	1793	1793	0
496	20240112	114300	23813828	1793	1793	1793	1793	0
497	20240112	114200	23813828	1793	1793	1793	1793	0
498	20240112	114100	23813828	1793	1793	1793	1793	0
499	20240112	114000	23813828	1793	1793	1793	1793	0
500	20240112	113900	23813828	1793	1793	1793	1793	0
501	20240112	113800	23813828	1793	1793	1793	1793	0
502	20240112	113700	23813828	1793	1793	1793	1793	1
503	20240112	113600	23812035	1782	1782	1782	1782	0
504	20240112	113500	23812035	1782	1782	1782	1782	0
505	20240112	113400	23812035	1782	1782	1782	1782	1
506	20240112	113300	23810253	1782	1782	1782	1782	0
507	20240112	113200	23810253	1782	1782	1782	1782	77
508	20240112	113100	23673039	1782	1782	1782	1782	400
509	20240112	113000	22960239	1782	1782	1782	1782	0
510	20240112	112900	22960239	1782	1782	1782	1782	2000
511	20240112	112800	19396239	1782	1782	1782	1782	0
512	20240112	112700	19396239	1782	1782	1782	1782	524
513	20240112	112600	18462471	1782	1782	1782	1782	0
514	20240112	112500	18462471	1782	1782	1782	1782	9
515	20240112	112400	18446433	1782	1782	1782	1782	0
516	20240112	112300	18446433	1782	1782	1782	1782	0
517	20240112	112200	18446433	1782	1782	1782	1782	0
518	20240112	112100	18446433	1782	1782	1782	1782	1
519	20240112	112000	18444651	1793	1793	1793	1793	0
520	20240112	111900	18444651	1793	1793	1793	1793	200
521	20240112	111800	18086051	1782	1787	1787	1782	234
522	20240112	111700	17668693	1787	1787	1787	1787	0
523	20240112	111600	17668693	1787	1787	1787	1787	1
524	20240112	111500	17666906	1787	1787	1787	1787	0
525	20240112	111400	17666906	1787	1787	1787	1787	1
526	20240112	111300	17665119	1787	1787	1787	1787	0
527	20240112	111200	17665119	1787	1787	1787	1787	0
528	20240112	111100	17665119	1787	1787	1787	1787	0
529	20240112	111000	17665119	1787	1787	1787	1787	0
530	20240112	110900	17665119	1787	1787	1787	1787	0
531	20240112	110800	17665119	1787	1787	1787	1787	0
532	20240112	110700	17665119	1787	1787	1787	1787	0
533	20240112	110600	17665119	1787	1787	1787	1787	0
534	20240112	110500	17665119	1787	1787	1787	1787	0
535	20240112	110400	17665119	1787	1787	1787	1787	1
536	20240112	110300	17663332	1787	1787	1787	1787	0
537	20240112	110200	17663332	1787	1787	1787	1787	0
538	20240112	110100	17663332	1787	1787	1787	1787	0
539	20240112	110000	17663332	1787	1787	1787	1787	3
540	20240112	105900	17657971	1787	1787	1787	1787	2
541	20240112	105800	17654397	1787	1787	1787	1787	4
542	20240112	105700	17647249	1787	1787	1787	1787	4
543	20240112	105600	17640101	1795	1795	1795	1795	0
544	20240112	105500	17640101	1795	1795	1795	1795	0
545	20240112	105400	17640101	1795	1795	1795	1795	0
546	20240112	105300	17640101	1795	1790	1795	1790	700
547	20240112	105200	16384651	1785	1785	1785	1785	0
548	20240112	105100	16384651	1785	1785	1785	1785	0
549	20240112	105000	16384651	1785	1785	1785	1785	0
550	20240112	104900	16384651	1785	1785	1785	1785	10
551	20240112	104800	16366801	1782	1782	1782	1782	0
552	20240112	104700	16366801	1782	1782	1782	1782	0
553	20240112	104600	16366801	1782	1782	1782	1782	0
554	20240112	104500	16366801	1782	1782	1782	1782	0
555	20240112	104400	16366801	1782	1782	1782	1782	0
556	20240112	104300	16366801	1782	1782	1782	1782	0
557	20240112	104200	16366801	1782	1782	1782	1782	0
558	20240112	104100	16366801	1782	1782	1782	1782	0
559	20240112	104000	16366801	1782	1782	1782	1782	0
560	20240112	103900	16366801	1782	1782	1782	1782	0
561	20240112	103800	16366801	1782	1782	1782	1782	0
562	20240112	103700	16366801	1782	1782	1782	1782	0
563	20240112	103600	16366801	1782	1782	1782	1782	0
564	20240112	103500	16366801	1782	1782	1782	1782	0
565	20240112	103400	16366801	1782	1782	1782	1782	1
566	20240112	103300	16365019	1782	1782	1782	1782	0
567	20240112	103200	16365019	1782	1782	1782	1782	0
568	20240112	103100	16365019	1782	1782	1782	1782	0
569	20240112	103000	16365019	1782	1782	1782	1782	20
570	20240112	102900	16329379	1790	1790	1790	1790	0
571	20240112	102800	16329379	1790	1790	1790	1790	0
572	20240112	102700	16329379	1790	1790	1790	1790	0
573	20240112	102600	16329379	1790	1790	1790	1790	0
574	20240112	102500	16329379	1790	1790	1790	1790	0
575	20240112	102400	16329379	1790	1790	1790	1790	0
576	20240112	102300	16329379	1790	1790	1790	1790	1
577	20240112	102200	16327589	1782	1782	1782	1782	1
578	20240112	102100	16325807	1782	1782	1782	1782	0
579	20240112	102000	16325807	1782	1782	1782	1782	0
580	20240112	101900	16325807	1782	1782	1782	1782	0
581	20240112	101800	16325807	1782	1782	1782	1782	29
582	20240112	101700	16274129	1795	1795	1795	1795	0
583	20240112	101600	16274129	1795	1791	1795	1791	200
584	20240112	101500	15915262	1792	1792	1792	1792	0
585	20240112	101400	15915262	1792	1792	1792	1792	0
586	20240112	101300	15915262	1792	1792	1792	1792	0
587	20240112	101200	15915262	1792	1787	1792	1787	1958
588	20240112	101100	12409106	1781	1757	1781	1757	907
589	20240112	101000	10804821	1756	1756	1756	1756	1
590	20240112	100900	10803065	1756	1756	1756	1756	0
591	20240112	100800	10803065	1756	1756	1756	1756	3
592	20240112	100700	10797797	1756	1756	1756	1756	0
593	20240112	100600	10797797	1756	1756	1756	1756	0
594	20240112	100500	10797797	1756	1756	1756	1756	0
595	20240112	100400	10797797	1756	1756	1756	1756	1
596	20240112	100300	10796041	1756	1756	1756	1756	0
597	20240112	100200	10796041	1756	1756	1756	1756	0
598	20240112	100100	10796041	1756	1756	1756	1756	1
599	20240112	100000	10794285	1755	1755	1755	1755	0
600	20240112	095900	10794285	1755	1755	1755	1755	0
601	20240112	095800	10794285	1755	1755	1755	1755	0
602	20240112	095700	10794285	1755	1755	1755	1755	0
603	20240112	095600	10794285	1755	1755	1755	1755	0
604	20240112	095500	10794285	1755	1755	1755	1755	0
605	20240112	095400	10794285	1755	1756	1756	1755	17
606	20240112	095300	10764435	1756	1756	1756	1756	0
607	20240112	095200	10764435	1756	1756	1756	1756	0
608	20240112	095100	10764435	1756	1756	1756	1756	1
609	20240112	095000	10762679	1756	1756	1756	1756	0
610	20240112	094900	10762679	1756	1756	1756	1756	0
611	20240112	094800	10762679	1756	1756	1756	1756	0
612	20240112	094700	10762679	1756	1756	1756	1756	116
613	20240112	094600	10558983	1756	1756	1756	1756	15
614	20240112	094500	10532643	1756	1756	1756	1756	0
615	20240112	094400	10532643	1756	1756	1756	1756	1
616	20240112	094300	10530887	1756	1759	1759	1756	104
617	20240112	094200	10348251	1759	1759	1759	1759	1
618	20240112	094100	10346492	1759	1759	1759	1759	4
619	20240112	094000	10339456	1759	1759	1759	1759	0
620	20240112	093900	10339456	1759	1759	1759	1759	0
621	20240112	093800	10339456	1759	1759	1759	1759	0
622	20240112	093700	10339456	1759	1759	1759	1759	0
623	20240112	093600	10339456	1759	1759	1759	1759	0
624	20240112	093500	10339456	1759	1759	1759	1759	0
625	20240112	093400	10339456	1759	1759	1759	1759	1
626	20240112	093300	10337697	1769	1769	1769	1769	3
627	20240112	093200	10332390	1769	1760	1769	1759	23
628	20240112	093100	10291908	1775	1775	1775	1775	0
629	20240112	093000	10291908	1775	1775	1775	1775	0
630	20240112	092900	10291908	1775	1775	1775	1775	0
631	20240112	092800	10291908	1775	1775	1775	1775	0
632	20240112	092700	10291908	1775	1774	1775	1774	25
633	20240112	092600	10247545	1760	1760	1760	1760	0
634	20240112	092500	10247545	1760	1760	1760	1760	0
635	20240112	092400	10247545	1760	1762	1762	1760	185
636	20240112	092300	9921939	1782	1782	1782	1782	0
637	20240112	092200	9921939	1782	1782	1782	1782	0
638	20240112	092100	9921939	1782	1782	1782	1782	0
639	20240112	092000	9921939	1782	1781	1782	1781	168
640	20240112	091900	9622593	1782	1782	1782	1782	0
641	20240112	091800	9622593	1782	1782	1782	1782	0
642	20240112	091700	9622593	1782	1782	1782	1782	0
643	20240112	091600	9622593	1782	1782	1782	1782	0
644	20240112	091500	9622593	1782	1782	1782	1782	3644
645	20240112	091400	3128985	1782	1782	1782	1782	2
646	20240112	091300	3125421	1782	1781	1782	1781	346
647	20240112	091200	2508889	1782	1782	1782	1782	0
648	20240112	091100	2508889	1782	1782	1782	1782	0
649	20240112	091000	2508889	1782	1782	1782	1782	0
650	20240112	090900	2508889	1782	1779	1782	1763	303
651	20240112	090800	1969525	1786	1786	1786	1786	0
652	20240112	090700	1969525	1786	1783	1786	1783	9
653	20240112	090600	1953472	1763	1775	1775	1763	58
654	20240112	090500	1851029	1780	1783	1783	1780	539
655	20240112	090400	890457	1799	1799	1799	1799	0
656	20240112	090300	890457	1799	1799	1799	1799	5
657	20240112	090200	881462	1800	1785	1800	1785	86
658	20240112	090100	727552	1802	1802	1802	1802	1
659	20240112	090000	725750	1790	1792	1792	1790	405