KissMeData/106240/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	201200	44591840	1774	1774	1774	1774	237
3	20240105	201100	44591840	1774	1774	1774	1774	0
4	20240105	201000	44591840	1774	1774	1774	1774	0
5	20240105	200900	44591840	1774	1774	1774	1774	0
6	20240105	200800	44591840	1774	1774	1774	1774	0
7	20240105	200700	44591840	1774	1774	1774	1774	0
8	20240105	200600	44591840	1774	1774	1774	1774	0
9	20240105	200500	44591840	1774	1774	1774	1774	0
10	20240105	200400	44591840	1774	1774	1774	1774	0
11	20240105	200300	44591840	1774	1774	1774	1774	0
12	20240105	200200	44591840	1774	1774	1774	1774	0
13	20240105	200100	44591840	1774	1774	1774	1774	0
14	20240105	200000	44591840	1774	1774	1774	1774	0
15	20240105	195900	44591840	1774	1774	1774	1774	0
16	20240105	195800	44591840	1774	1774	1774	1774	0
17	20240105	195700	44591840	1774	1774	1774	1774	0
18	20240105	195600	44591840	1774	1774	1774	1774	0
19	20240105	195500	44591840	1774	1774	1774	1774	0
20	20240105	195400	44591840	1774	1774	1774	1774	0
21	20240105	195300	44591840	1774	1774	1774	1774	0
22	20240105	195200	44591840	1774	1774	1774	1774	0
23	20240105	195100	44591840	1774	1774	1774	1774	0
24	20240105	195000	44591840	1774	1774	1774	1774	0
25	20240105	194900	44591840	1774	1774	1774	1774	0
26	20240105	194800	44591840	1774	1774	1774	1774	0
27	20240105	194700	44591840	1774	1774	1774	1774	0
28	20240105	194600	44591840	1774	1774	1774	1774	0
29	20240105	194500	44591840	1774	1774	1774	1774	0
30	20240105	194400	44591840	1774	1774	1774	1774	0
31	20240105	194300	44591840	1774	1774	1774	1774	0
32	20240105	194200	44591840	1774	1774	1774	1774	237
33	20240105	194100	44591840	1774	1774	1774	1774	0
34	20240105	194000	44591840	1774	1774	1774	1774	0
35	20240105	193900	44591840	1774	1774	1774	1774	0
36	20240105	193800	44591840	1774	1774	1774	1774	0
37	20240105	193700	44591840	1774	1774	1774	1774	0
38	20240105	193600	44591840	1774	1774	1774	1774	0
39	20240105	193500	44591840	1774	1774	1774	1774	0
40	20240105	193400	44591840	1774	1774	1774	1774	0
41	20240105	193300	44591840	1774	1774	1774	1774	0
42	20240105	193200	44591840	1774	1774	1774	1774	0
43	20240105	193100	44591840	1774	1774	1774	1774	0
44	20240105	193000	44591840	1774	1774	1774	1774	0
45	20240105	192900	44591840	1774	1774	1774	1774	0
46	20240105	192800	44591840	1774	1774	1774	1774	0
47	20240105	192700	44591840	1774	1774	1774	1774	0
48	20240105	192600	44591840	1774	1774	1774	1774	0
49	20240105	192500	44591840	1774	1774	1774	1774	0
50	20240105	192400	44591840	1774	1774	1774	1774	0
51	20240105	192300	44591840	1774	1774	1774	1774	0
52	20240105	192200	44591840	1774	1774	1774	1774	0
53	20240105	192100	44591840	1774	1774	1774	1774	0
54	20240105	192000	44591840	1774	1774	1774	1774	0
55	20240105	191900	44591840	1774	1774	1774	1774	0
56	20240105	191800	44591840	1774	1774	1774	1774	0
57	20240105	191700	44591840	1774	1774	1774	1774	0
58	20240105	191600	44591840	1774	1774	1774	1774	0
59	20240105	191500	44591840	1774	1774	1774	1774	0
60	20240105	191400	44591840	1774	1774	1774	1774	0
61	20240105	191300	44591840	1774	1774	1774	1774	0
62	20240105	191200	44591840	1774	1774	1774	1774	237
63	20240105	191100	44591840	1774	1774	1774	1774	0
64	20240105	191000	44591840	1774	1774	1774	1774	0
65	20240105	190900	44591840	1774	1774	1774	1774	0
66	20240105	190800	44591840	1774	1774	1774	1774	0
67	20240105	190700	44591840	1774	1774	1774	1774	0
68	20240105	190600	44591840	1774	1774	1774	1774	0
69	20240105	190500	44591840	1774	1774	1774	1774	0
70	20240105	190400	44591840	1774	1774	1774	1774	0
71	20240105	190300	44591840	1774	1774	1774	1774	0
72	20240105	190200	44591840	1774	1774	1774	1774	0
73	20240105	190100	44591840	1774	1774	1774	1774	0
74	20240105	190000	44591840	1774	1774	1774	1774	0
75	20240105	185900	44591840	1774	1774	1774	1774	0
76	20240105	185800	44591840	1774	1774	1774	1774	0
77	20240105	185700	44591840	1774	1774	1774	1774	0
78	20240105	185600	44591840	1774	1774	1774	1774	0
79	20240105	185500	44591840	1774	1774	1774	1774	0
80	20240105	185400	44591840	1774	1774	1774	1774	0
81	20240105	185300	44591840	1774	1774	1774	1774	0
82	20240105	185200	44591840	1774	1774	1774	1774	0
83	20240105	185100	44591840	1774	1774	1774	1774	0
84	20240105	185000	44591840	1774	1774	1774	1774	0
85	20240105	184900	44591840	1774	1774	1774	1774	0
86	20240105	184800	44591840	1774	1774	1774	1774	0
87	20240105	184700	44591840	1774	1774	1774	1774	0
88	20240105	184600	44591840	1774	1774	1774	1774	0
89	20240105	184500	44591840	1774	1774	1774	1774	0
90	20240105	184400	44591840	1774	1774	1774	1774	0
91	20240105	184300	44591840	1774	1774	1774	1774	0
92	20240105	184200	44591840	1774	1774	1774	1774	237
93	20240105	184100	44591840	1774	1774	1774	1774	0
94	20240105	184000	44591840	1774	1774	1774	1774	0
95	20240105	183900	44591840	1774	1774	1774	1774	0
96	20240105	183800	44591840	1774	1774	1774	1774	0
97	20240105	183700	44591840	1774	1774	1774	1774	0
98	20240105	183600	44591840	1774	1774	1774	1774	0
99	20240105	183500	44591840	1774	1774	1774	1774	0
100	20240105	183400	44591840	1774	1774	1774	1774	0
101	20240105	183300	44591840	1774	1774	1774	1774	0
102	20240105	183200	44591840	1774	1774	1774	1774	0
103	20240105	183100	44591840	1774	1774	1774	1774	0
104	20240105	183000	44591840	1774	1774	1774	1774	0
105	20240105	182900	44591840	1774	1774	1774	1774	0
106	20240105	182800	44591840	1774	1774	1774	1774	0
107	20240105	182700	44591840	1774	1774	1774	1774	0
108	20240105	182600	44591840	1774	1774	1774	1774	0
109	20240105	182500	44591840	1774	1774	1774	1774	0
110	20240105	182400	44591840	1774	1774	1774	1774	0
111	20240105	182300	44591840	1774	1774	1774	1774	0
112	20240105	182200	44591840	1774	1774	1774	1774	0
113	20240105	182100	44591840	1774	1774	1774	1774	0
114	20240105	182000	44591840	1774	1774	1774	1774	0
115	20240105	181900	44591840	1774	1774	1774	1774	0
116	20240105	181800	44591840	1774	1774	1774	1774	0
117	20240105	181700	44591840	1774	1774	1774	1774	0
118	20240105	181600	44591840	1774	1774	1774	1774	0
119	20240105	181500	44591840	1774	1774	1774	1774	0
120	20240105	181400	44591840	1774	1774	1774	1774	0
121	20240105	181300	44591840	1774	1774	1774	1774	0
122	20240105	181200	44591840	1774	1774	1774	1774	237
123	20240105	181100	44591840	1774	1774	1774	1774	0
124	20240105	181000	44591840	1774	1774	1774	1774	0
125	20240105	180900	44591840	1774	1774	1774	1774	0
126	20240105	180800	44591840	1774	1774	1774	1774	0
127	20240105	180700	44591840	1774	1774	1774	1774	0
128	20240105	180600	44591840	1774	1774	1774	1774	0
129	20240105	180500	44591840	1774	1774	1774	1774	0
130	20240105	180400	44591840	1774	1774	1774	1774	0
131	20240105	180300	44591840	1774	1774	1774	1774	0
132	20240105	180200	44591840	1774	1774	1774	1774	0
133	20240105	180100	44591840	1774	1774	1774	1774	0
134	20240105	180000	44591840	1774	1774	1774	1774	0
135	20240105	175900	44591840	1774	1774	1774	1774	0
136	20240105	175800	44591840	1774	1774	1774	1774	0
137	20240105	175700	44591840	1774	1774	1774	1774	0
138	20240105	175600	44591840	1774	1774	1774	1774	0
139	20240105	175500	44591840	1774	1774	1774	1774	0
140	20240105	175400	44591840	1774	1774	1774	1774	0
141	20240105	175300	44591840	1774	1774	1774	1774	0
142	20240105	175200	44591840	1774	1774	1774	1774	0
143	20240105	175100	44591840	1774	1774	1774	1774	0
144	20240105	175000	44591840	1774	1774	1774	1774	0
145	20240105	174900	44591840	1774	1774	1774	1774	0
146	20240105	174800	44591840	1774	1774	1774	1774	0
147	20240105	174700	44591840	1774	1774	1774	1774	0
148	20240105	174600	44591840	1774	1774	1774	1774	0
149	20240105	174500	44591840	1774	1774	1774	1774	0
150	20240105	174400	44591840	1774	1774	1774	1774	0
151	20240105	174300	44591840	1774	1774	1774	1774	0
152	20240105	174200	44591840	1774	1774	1774	1774	237
153	20240105	174100	44591840	1774	1774	1774	1774	0
154	20240105	174000	44591840	1774	1774	1774	1774	0
155	20240105	173900	44591840	1774	1774	1774	1774	0
156	20240105	173800	44591840	1774	1774	1774	1774	0
157	20240105	173700	44591840	1774	1774	1774	1774	0
158	20240105	173600	44591840	1774	1774	1774	1774	0
159	20240105	173500	44591840	1774	1774	1774	1774	0
160	20240105	173400	44591840	1774	1774	1774	1774	0
161	20240105	173300	44591840	1774	1774	1774	1774	0
162	20240105	173200	44591840	1774	1774	1774	1774	0
163	20240105	173100	44591840	1774	1774	1774	1774	0
164	20240105	173000	44591840	1774	1774	1774	1774	0
165	20240105	172900	44591840	1774	1774	1774	1774	0
166	20240105	172800	44591840	1774	1774	1774	1774	0
167	20240105	172700	44591840	1774	1774	1774	1774	0
168	20240105	172600	44591840	1774	1774	1774	1774	0
169	20240105	172500	44591840	1774	1774	1774	1774	0
170	20240105	172400	44591840	1774	1774	1774	1774	0
171	20240105	172300	44591840	1774	1774	1774	1774	0
172	20240105	172200	44591840	1774	1774	1774	1774	0
173	20240105	172100	44591840	1774	1774	1774	1774	0
174	20240105	172000	44591840	1774	1774	1774	1774	0
175	20240105	171900	44591840	1774	1774	1774	1774	0
176	20240105	171800	44591840	1774	1774	1774	1774	0
177	20240105	171700	44591840	1774	1774	1774	1774	0
178	20240105	171600	44591840	1774	1774	1774	1774	0
179	20240105	171500	44591840	1774	1774	1774	1774	0
180	20240105	171400	44591840	1774	1774	1774	1774	0
181	20240105	171300	44591840	1774	1774	1774	1774	0
182	20240105	171200	44591840	1774	1774	1774	1774	237
183	20240105	171100	44591840	1774	1774	1774	1774	0
184	20240105	171000	44591840	1774	1774	1774	1774	0
185	20240105	170900	44591840	1774	1774	1774	1774	0
186	20240105	170800	44591840	1774	1774	1774	1774	0
187	20240105	170700	44591840	1774	1774	1774	1774	0
188	20240105	170600	44591840	1774	1774	1774	1774	0
189	20240105	170500	44591840	1774	1774	1774	1774	0
190	20240105	170400	44591840	1774	1774	1774	1774	0
191	20240105	170300	44591840	1774	1774	1774	1774	0
192	20240105	170200	44591840	1774	1774	1774	1774	0
193	20240105	170100	44591840	1774	1774	1774	1774	0
194	20240105	170000	44591840	1774	1774	1774	1774	0
195	20240105	165900	44591840	1774	1774	1774	1774	0
196	20240105	165800	44591840	1774	1774	1774	1774	0
197	20240105	165700	44591840	1774	1774	1774	1774	0
198	20240105	165600	44591840	1774	1774	1774	1774	0
199	20240105	165500	44591840	1774	1774	1774	1774	0
200	20240105	165400	44591840	1774	1774	1774	1774	0
201	20240105	165300	44591840	1774	1774	1774	1774	0
202	20240105	165200	44591840	1774	1774	1774	1774	0
203	20240105	165100	44591840	1774	1774	1774	1774	0
204	20240105	165000	44591840	1774	1774	1774	1774	0
205	20240105	164900	44591840	1774	1774	1774	1774	0
206	20240105	164800	44591840	1774	1774	1774	1774	0
207	20240105	164700	44591840	1774	1774	1774	1774	0
208	20240105	164600	44591840	1774	1774	1774	1774	0
209	20240105	164500	44591840	1774	1774	1774	1774	0
210	20240105	164400	44591840	1774	1774	1774	1774	0
211	20240105	164300	44591840	1774	1774	1774	1774	0
212	20240105	164200	44591840	1774	1774	1774	1774	237
213	20240105	164100	44591840	1774	1774	1774	1774	0
214	20240105	164000	44591840	1774	1774	1774	1774	0
215	20240105	163900	44591840	1774	1774	1774	1774	0
216	20240105	163800	44591840	1774	1774	1774	1774	0
217	20240105	163700	44591840	1774	1774	1774	1774	0
218	20240105	163600	44591840	1774	1774	1774	1774	0
219	20240105	163500	44591840	1774	1774	1774	1774	0
220	20240105	163400	44591840	1774	1774	1774	1774	0
221	20240105	163300	44591840	1774	1774	1774	1774	0
222	20240105	163200	44591840	1774	1774	1774	1774	0
223	20240105	163100	44591840	1774	1774	1774	1774	0
224	20240105	163000	44591840	1774	1774	1774	1774	0
225	20240105	162900	44591840	1774	1774	1774	1774	0
226	20240105	162800	44591840	1774	1774	1774	1774	0
227	20240105	162700	44591840	1774	1774	1774	1774	0
228	20240105	162600	44591840	1774	1774	1774	1774	0
229	20240105	162500	44591840	1774	1774	1774	1774	0
230	20240105	162400	44591840	1774	1774	1774	1774	0
231	20240105	162300	44591840	1774	1774	1774	1774	0
232	20240105	162200	44591840	1774	1774	1774	1774	0
233	20240105	162100	44591840	1774	1774	1774	1774	0
234	20240105	162000	44591840	1774	1774	1774	1774	0
235	20240105	161900	44591840	1774	1774	1774	1774	0
236	20240105	161800	44591840	1774	1774	1774	1774	0
237	20240105	161700	44591840	1774	1774	1774	1774	0
238	20240105	161600	44591840	1774	1774	1774	1774	0
239	20240105	161500	44591840	1774	1774	1774	1774	0
240	20240105	161400	44591840	1774	1774	1774	1774	0
241	20240105	161300	44591840	1774	1774	1774	1774	0
242	20240105	161200	44591840	1774	1774	1774	1774	237
243	20240105	161100	44591840	1774	1774	1774	1774	0
244	20240105	161000	44591840	1774	1774	1774	1774	0
245	20240105	160900	44591840	1774	1774	1774	1774	0
246	20240105	160800	44591840	1774	1774	1774	1774	0
247	20240105	160700	44591840	1774	1774	1774	1774	0
248	20240105	160600	44591840	1774	1774	1774	1774	0
249	20240105	160500	44591840	1774	1774	1774	1774	0
250	20240105	160400	44591840	1774	1774	1774	1774	0
251	20240105	160300	44591840	1774	1774	1774	1774	0
252	20240105	160200	44591840	1774	1774	1774	1774	0
253	20240105	160100	44591840	1774	1774	1774	1774	0
254	20240105	160000	44591840	1774	1774	1774	1774	0
255	20240105	155900	44591840	1774	1774	1774	1774	0
256	20240105	155800	44591840	1774	1774	1774	1774	0
257	20240105	155700	44591840	1774	1774	1774	1774	0
258	20240105	155600	44591840	1774	1774	1774	1774	0
259	20240105	155500	44591840	1774	1774	1774	1774	0
260	20240105	155400	44591840	1774	1774	1774	1774	0
261	20240105	155300	44591840	1774	1774	1774	1774	0
262	20240105	155200	44591840	1774	1774	1774	1774	0
263	20240105	155100	44591840	1774	1774	1774	1774	0
264	20240105	155000	44591840	1774	1774	1774	1774	0
265	20240105	154900	44591840	1774	1774	1774	1774	0
266	20240105	154800	44591840	1774	1774	1774	1774	0
267	20240105	154700	44591840	1774	1774	1774	1774	0
268	20240105	154600	44591840	1774	1774	1774	1774	0
269	20240105	154500	44591840	1774	1774	1774	1774	0
270	20240105	154400	44591840	1774	1774	1774	1774	0
271	20240105	154300	44591840	1774	1774	1774	1774	0
272	20240105	154200	44591840	1774	1774	1774	1774	237
273	20240105	154100	44591840	1774	1774	1774	1774	0
274	20240105	154000	44591840	1774	1774	1774	1774	0
275	20240105	153900	44591840	1774	1774	1774	1774	0
276	20240105	153800	44591840	1774	1774	1774	1774	0
277	20240105	153700	44591840	1774	1774	1774	1774	0
278	20240105	153600	44591840	1774	1774	1774	1774	0
279	20240105	153500	44591840	1774	1774	1774	1774	0
280	20240105	153400	44591840	1774	1774	1774	1774	0
281	20240105	153300	44591840	1774	1774	1774	1774	0
282	20240105	153200	44591840	1774	1774	1774	1774	0
283	20240105	153100	44591840	1774	1774	1774	1774	0
284	20240105	153000	44591840	1774	1774	1774	1774	237
285	20240105	152900	44171402	1774	1774	1774	1774	0
286	20240105	152800	44171402	1774	1774	1774	1774	0
287	20240105	152700	44171402	1774	1774	1774	1774	0
288	20240105	152600	44171402	1774	1774	1774	1774	0
289	20240105	152500	44171402	1774	1774	1774	1774	0
290	20240105	152400	44171402	1774	1774	1774	1774	0
291	20240105	152300	44171402	1774	1774	1774	1774	0
292	20240105	152200	44171402	1774	1774	1774	1774	0
293	20240105	152100	44171402	1774	1774	1774	1774	0
294	20240105	152000	44171402	1774	1774	1774	1774	0
295	20240105	151900	44171402	1774	1774	1774	1774	11
296	20240105	151800	44151888	1774	1774	1774	1774	8
297	20240105	151700	44137696	1774	1774	1774	1774	127
298	20240105	151600	43912398	1774	1774	1774	1774	0
299	20240105	151500	43912398	1774	1774	1774	1774	19
300	20240105	151400	43878692	1774	1774	1774	1774	50
301	20240105	151300	43789992	1774	1774	1774	1774	0
302	20240105	151200	43789992	1774	1774	1774	1774	0
303	20240105	151100	43789992	1774	1774	1774	1774	30
304	20240105	151000	43736772	1774	1774	1774	1774	0
305	20240105	150900	43736772	1774	1774	1774	1774	0
306	20240105	150800	43736772	1774	1774	1774	1774	0
307	20240105	150700	43736772	1774	1774	1774	1774	0
308	20240105	150600	43736772	1774	1774	1774	1774	0
309	20240105	150500	43736772	1774	1774	1774	1774	1
310	20240105	150400	43734998	1761	1761	1761	1761	0
311	20240105	150300	43734998	1761	1770	1770	1761	175
312	20240105	150200	43426211	1770	1770	1770	1770	0
313	20240105	150100	43426211	1770	1770	1770	1770	300
314	20240105	150000	42895211	1775	1775	1775	1775	1
315	20240105	145900	42893436	1775	1775	1775	1775	0
316	20240105	145800	42893436	1775	1775	1775	1775	0
317	20240105	145700	42893436	1775	1775	1775	1775	0
318	20240105	145600	42893436	1775	1772	1775	1772	377
319	20240105	145500	42224499	1772	1772	1772	1772	0
320	20240105	145400	42224499	1772	1772	1772	1772	0
321	20240105	145300	42224499	1772	1770	1772	1770	698
322	20240105	145200	40988887	1770	1770	1770	1770	0
323	20240105	145100	40988887	1770	1770	1770	1770	0
324	20240105	145000	40988887	1770	1770	1770	1770	0
325	20240105	144900	40988887	1770	1770	1770	1770	0
326	20240105	144800	40988887	1770	1770	1770	1770	0
327	20240105	144700	40988887	1770	1770	1770	1770	0
328	20240105	144600	40988887	1770	1770	1770	1770	0
329	20240105	144500	40988887	1770	1770	1770	1770	0
330	20240105	144400	40988887	1770	1770	1770	1770	0
331	20240105	144300	40988887	1770	1770	1770	1770	0
332	20240105	144200	40988887	1770	1770	1770	1770	0
333	20240105	144100	40988887	1770	1770	1770	1770	0
334	20240105	144000	40988887	1770	1770	1770	1770	104
335	20240105	143900	40804807	1770	1770	1770	1770	200
336	20240105	143800	40450807	1771	1771	1771	1771	0
337	20240105	143700	40450807	1771	1771	1771	1771	0
338	20240105	143600	40450807	1771	1771	1771	1771	956
339	20240105	143500	38757731	1771	1771	1771	1771	5
340	20240105	143400	38748876	1772	1772	1772	1772	0
341	20240105	143300	38748876	1772	1772	1772	1772	0
342	20240105	143200	38748876	1772	1772	1772	1772	0
343	20240105	143100	38748876	1772	1772	1772	1772	0
344	20240105	143000	38748876	1772	1772	1772	1772	0
345	20240105	142900	38748876	1772	1772	1772	1772	0
346	20240105	142800	38748876	1772	1772	1772	1772	47
347	20240105	142700	38665592	1772	1772	1772	1772	0
348	20240105	142600	38665592	1772	1772	1772	1772	0
349	20240105	142500	38665592	1772	1772	1772	1772	0
350	20240105	142400	38665592	1772	1772	1772	1772	0
351	20240105	142300	38665592	1772	1772	1772	1772	0
352	20240105	142200	38665592	1772	1772	1772	1772	100
353	20240105	142100	38488392	1772	1772	1772	1772	0
354	20240105	142000	38488392	1772	1772	1772	1772	0
355	20240105	141900	38488392	1772	1772	1772	1772	0
356	20240105	141800	38488392	1772	1772	1772	1772	100
357	20240105	141700	38311192	1772	1772	1772	1772	0
358	20240105	141600	38311192	1772	1772	1772	1772	100
359	20240105	141500	38133992	1772	1772	1772	1772	5
360	20240105	141400	38125132	1773	1773	1773	1773	479
361	20240105	141300	37275865	1774	1774	1774	1774	0
362	20240105	141200	37275865	1774	1774	1774	1774	0
363	20240105	141100	37275865	1774	1774	1774	1774	0
364	20240105	141000	37275865	1774	1774	1774	1774	0
365	20240105	140900	37275865	1774	1774	1774	1774	0
366	20240105	140800	37275865	1774	1774	1774	1774	0
367	20240105	140700	37275865	1774	1774	1774	1774	0
368	20240105	140600	37275865	1774	1774	1774	1774	0
369	20240105	140500	37275865	1774	1774	1774	1774	3
370	20240105	140400	37270543	1774	1774	1774	1774	0
371	20240105	140300	37270543	1774	1774	1774	1774	0
372	20240105	140200	37270543	1774	1774	1774	1774	58
373	20240105	140100	37167651	1774	1774	1774	1774	1
374	20240105	140000	37165877	1774	1774	1774	1774	0
375	20240105	135900	37165877	1774	1774	1774	1774	0
376	20240105	135800	37165877	1774	1774	1774	1774	47
377	20240105	135700	37082499	1773	1773	1773	1773	0
378	20240105	135600	37082499	1773	1773	1773	1773	0
379	20240105	135500	37082499	1773	1773	1773	1773	5
380	20240105	135400	37073634	1775	1775	1775	1775	0
381	20240105	135300	37073634	1775	1775	1775	1775	1
382	20240105	135200	37071859	1775	1775	1775	1775	0
383	20240105	135100	37071859	1775	1775	1775	1775	0
384	20240105	135000	37071859	1775	1775	1775	1775	0
385	20240105	134900	37071859	1775	1775	1775	1775	5
386	20240105	134800	37062984	1775	1775	1775	1775	5
387	20240105	134700	37054109	1775	1775	1775	1775	0
388	20240105	134600	37054109	1775	1775	1775	1775	0
389	20240105	134500	37054109	1775	1774	1775	1774	332
390	20240105	134400	36464811	1774	1774	1774	1774	0
391	20240105	134300	36464811	1774	1774	1774	1774	0
392	20240105	134200	36464811	1774	1774	1774	1774	0
393	20240105	134100	36464811	1774	1774	1774	1774	0
394	20240105	134000	36464811	1774	1774	1774	1774	0
395	20240105	133900	36464811	1774	1774	1774	1774	0
396	20240105	133800	36464811	1774	1774	1774	1774	0
397	20240105	133700	36464811	1774	1774	1774	1774	0
398	20240105	133600	36464811	1774	1774	1774	1774	1
399	20240105	133500	36463037	1774	1773	1774	1773	7
400	20240105	133400	36450624	1774	1774	1774	1774	0
401	20240105	133300	36450624	1774	1774	1774	1774	2
402	20240105	133200	36447076	1775	1775	1775	1775	0
403	20240105	133100	36447076	1775	1774	1775	1774	245
404	20240105	133000	36012444	1774	1774	1774	1774	0
405	20240105	132900	36012444	1774	1774	1774	1774	48
406	20240105	132800	35927292	1774	1774	1774	1774	0
407	20240105	132700	35927292	1774	1774	1774	1774	2
408	20240105	132600	35923744	1774	1774	1774	1774	0
409	20240105	132500	35923744	1774	1774	1774	1774	2
410	20240105	132400	35920196	1774	1774	1774	1774	2
411	20240105	132300	35916648	1773	1773	1773	1773	80
412	20240105	132200	35774808	1773	1773	1773	1773	2
413	20240105	132100	35771262	1773	1773	1773	1773	100
414	20240105	132000	35593962	1773	1773	1773	1773	2
415	20240105	131900	35590416	1773	1773	1773	1773	0
416	20240105	131800	35590416	1773	1773	1773	1773	2
417	20240105	131700	35586870	1773	1773	1773	1773	0
418	20240105	131600	35586870	1773	1773	1773	1773	2
419	20240105	131500	35583324	1771	1772	1772	1771	5
420	20240105	131400	35574468	1773	1773	1773	1773	2
421	20240105	131300	35570922	1773	1773	1773	1773	0
422	20240105	131200	35570922	1773	1774	1774	1773	458
423	20240105	131100	34758886	1774	1774	1774	1774	0
424	20240105	131000	34758886	1774	1774	1774	1774	2
425	20240105	130900	34755338	1774	1774	1774	1774	0
426	20240105	130800	34755338	1774	1774	1774	1774	2
427	20240105	130700	34751790	1774	1774	1774	1774	0
428	20240105	130600	34751790	1774	1774	1774	1774	3
429	20240105	130500	34746468	1775	1775	1775	1775	0
430	20240105	130400	34746468	1775	1775	1775	1775	3
431	20240105	130300	34741143	1775	1775	1775	1775	0
432	20240105	130200	34741143	1775	1775	1775	1775	3
433	20240105	130100	34735818	1775	1775	1775	1775	0
434	20240105	130000	34735818	1775	1775	1775	1775	3
435	20240105	125900	34730493	1775	1775	1775	1775	0
436	20240105	125800	34730493	1775	1775	1775	1775	3
437	20240105	125700	34725168	1774	1774	1774	1774	0
438	20240105	125600	34725168	1774	1774	1774	1774	0
439	20240105	125500	34725168	1774	1774	1774	1774	55
440	20240105	125400	34627598	1775	1775	1775	1775	3
441	20240105	125300	34622273	1775	1775	1775	1775	0
442	20240105	125200	34622273	1775	1775	1775	1775	0
443	20240105	125100	34622273	1775	1775	1775	1775	3
444	20240105	125000	34616948	1774	1774	1774	1774	0
445	20240105	124900	34616948	1774	1775	1775	1774	183
446	20240105	124800	34292303	1774	1775	1775	1774	506
447	20240105	124700	33394653	1775	1774	1775	1774	381
448	20240105	124600	32718702	1774	1774	1774	1774	0
449	20240105	124500	32718702	1774	1774	1774	1774	3
450	20240105	124400	32713380	1774	1774	1774	1774	3
451	20240105	124300	32708058	1774	1774	1774	1774	3
452	20240105	124200	32702736	1774	1774	1774	1774	134
453	20240105	124100	32465020	1774	1774	1774	1774	0
454	20240105	124000	32465020	1774	1774	1774	1774	0
455	20240105	123900	32465020	1774	1774	1774	1774	50
456	20240105	123800	32376320	1773	1773	1773	1773	0
457	20240105	123700	32376320	1773	1773	1773	1773	0
458	20240105	123600	32376320	1773	1773	1773	1773	1
459	20240105	123500	32374547	1773	1773	1773	1773	5
460	20240105	123400	32365682	1773	1773	1774	1773	356
461	20240105	123300	31734442	1774	1774	1774	1774	215
462	20240105	123200	31353032	1774	1774	1774	1774	0
463	20240105	123100	31353032	1774	1774	1774	1774	0
464	20240105	123000	31353032	1774	1774	1774	1774	1
465	20240105	122900	31351258	1773	1771	1773	1771	140
466	20240105	122800	31103044	1773	1773	1773	1773	0
467	20240105	122700	31103044	1773	1773	1773	1773	0
468	20240105	122600	31103044	1773	1773	1773	1773	0
469	20240105	122500	31103044	1773	1773	1773	1773	0
470	20240105	122400	31103044	1773	1773	1773	1773	0
471	20240105	122300	31103044	1773	1773	1773	1773	0
472	20240105	122200	31103044	1773	1773	1773	1773	0
473	20240105	122100	31103044	1773	1773	1773	1773	0
474	20240105	122000	31103044	1773	1773	1773	1773	0
475	20240105	121900	31103044	1773	1773	1773	1773	0
476	20240105	121800	31103044	1773	1773	1773	1773	0
477	20240105	121700	31103044	1773	1761	1773	1759	2815
478	20240105	121600	26147362	1774	1761	1774	1760	475
479	20240105	121500	25310534	1761	1761	1761	1760	18
480	20240105	121400	25278839	1769	1769	1769	1769	0
481	20240105	121300	25278839	1769	1769	1769	1769	0
482	20240105	121200	25278839	1769	1769	1769	1769	0
483	20240105	121100	25278839	1769	1769	1769	1769	0
484	20240105	121000	25278839	1769	1769	1769	1769	0
485	20240105	120900	25278839	1769	1769	1769	1769	0
486	20240105	120800	25278839	1769	1761	1769	1761	3
487	20240105	120700	25273548	1761	1768	1769	1760	3151
488	20240105	120600	19721498	1768	1768	1768	1768	3
489	20240105	120500	19716194	1768	1768	1768	1768	0
490	20240105	120400	19716194	1768	1768	1768	1768	0
491	20240105	120300	19716194	1768	1768	1768	1768	0
492	20240105	120200	19716194	1768	1768	1768	1768	0
493	20240105	120100	19716194	1768	1768	1768	1768	1
494	20240105	120000	19714426	1769	1769	1769	1769	0
495	20240105	115900	19714426	1769	1769	1769	1769	1
496	20240105	115800	19712657	1769	1769	1769	1769	5
497	20240105	115700	19703812	1769	1769	1769	1769	5
498	20240105	115600	19694967	1768	1768	1768	1768	0
499	20240105	115500	19694967	1768	1768	1768	1768	5
500	20240105	115400	19686127	1769	1769	1769	1769	16
501	20240105	115300	19657823	1769	1769	1769	1769	0
502	20240105	115200	19657823	1769	1769	1769	1769	0
503	20240105	115100	19657823	1769	1769	1769	1769	5
504	20240105	115000	19648978	1768	1768	1768	1768	10
505	20240105	114900	19631298	1769	1769	1769	1769	0
506	20240105	114800	19631298	1769	1773	1773	1769	831
507	20240105	114700	18160375	1774	1774	1774	1774	0
508	20240105	114600	18160375	1774	1774	1774	1774	0
509	20240105	114500	18160375	1774	1774	1774	1774	167
510	20240105	114400	17864117	1774	1774	1774	1774	45
511	20240105	114300	17784287	1775	1775	1775	1775	0
512	20240105	114200	17784287	1775	1775	1775	1775	3
513	20240105	114100	17778962	1775	1775	1775	1775	3
514	20240105	114000	17773637	1774	1775	1775	1774	136
515	20240105	113900	17532370	1774	1774	1774	1774	0
516	20240105	113800	17532370	1774	1774	1774	1774	55
517	20240105	113700	17434800	1773	1773	1773	1773	0
518	20240105	113600	17434800	1773	1773	1773	1773	0
519	20240105	113500	17434800	1773	1773	1773	1773	6
520	20240105	113400	17424162	1772	1772	1772	1772	0
521	20240105	113300	17424162	1772	1772	1772	1772	0
522	20240105	113200	17424162	1772	1772	1772	1772	0
523	20240105	113100	17424162	1772	1772	1772	1772	0
524	20240105	113000	17424162	1772	1772	1772	1772	0
525	20240105	112900	17424162	1772	1772	1772	1772	0
526	20240105	112800	17424162	1772	1772	1772	1772	0
527	20240105	112700	17424162	1772	1772	1772	1772	63
528	20240105	112600	17312526	1772	1772	1772	1772	0
529	20240105	112500	17312526	1772	1772	1772	1772	0
530	20240105	112400	17312526	1772	1772	1772	1772	3
531	20240105	112300	17307210	1772	1772	1772	1772	134
532	20240105	112200	17069762	1774	1774	1774	1774	0
533	20240105	112100	17069762	1774	1773	1774	1773	200
534	20240105	112000	16715009	1772	1772	1772	1772	10
535	20240105	111900	16697289	1773	1773	1773	1773	0
536	20240105	111800	16697289	1773	1773	1773	1773	0
537	20240105	111700	16697289	1773	1773	1773	1773	0
538	20240105	111600	16697289	1773	1773	1773	1773	0
539	20240105	111500	16697289	1773	1772	1773	1772	9
540	20240105	111400	16681338	1773	1773	1773	1773	136
541	20240105	111300	16440210	1773	1773	1773	1773	0
542	20240105	111200	16440210	1773	1773	1773	1773	0
543	20240105	111100	16440210	1773	1774	1774	1773	119
544	20240105	111000	16229132	1775	1775	1775	1775	0
545	20240105	110900	16229132	1775	1775	1775	1775	0
546	20240105	110800	16229132	1775	1775	1775	1775	0
547	20240105	110700	16229132	1775	1775	1775	1775	0
548	20240105	110600	16229132	1775	1775	1775	1775	0
549	20240105	110500	16229132	1775	1775	1775	1775	0
550	20240105	110400	16229132	1775	1773	1775	1773	92
551	20240105	110300	16066010	1773	1773	1773	1773	101
552	20240105	110200	15886937	1773	1773	1773	1773	0
553	20240105	110100	15886937	1773	1773	1773	1773	0
554	20240105	110000	15886937	1773	1773	1773	1773	0
555	20240105	105900	15886937	1773	1773	1773	1773	0
556	20240105	105800	15886937	1773	1773	1773	1773	0
557	20240105	105700	15886937	1773	1773	1773	1773	1
558	20240105	105600	15885164	1769	1769	1769	1769	0
559	20240105	105500	15885164	1769	1769	1769	1769	7
560	20240105	105400	15872781	1769	1769	1769	1769	0
561	20240105	105300	15872781	1769	1769	1769	1769	0
562	20240105	105200	15872781	1769	1769	1769	1769	0
563	20240105	105100	15872781	1769	1769	1769	1769	0
564	20240105	105000	15872781	1769	1769	1769	1769	75
565	20240105	104900	15740106	1772	1772	1772	1772	0
566	20240105	104800	15740106	1772	1772	1772	1772	0
567	20240105	104700	15740106	1772	1772	1772	1772	50
568	20240105	104600	15651506	1772	1772	1772	1772	1
569	20240105	104500	15649734	1772	1770	1772	1770	339
570	20240105	104400	15049590	1770	1770	1770	1770	5
571	20240105	104300	15040740	1770	1770	1770	1770	0
572	20240105	104200	15040740	1770	1770	1770	1770	0
573	20240105	104100	15040740	1770	1770	1770	1770	0
574	20240105	104000	15040740	1770	1769	1770	1769	363
575	20240105	103900	14398590	1769	1769	1769	1769	0
576	20240105	103800	14398590	1769	1769	1769	1769	0
577	20240105	103700	14398590	1769	1769	1769	1769	0
578	20240105	103600	14398590	1769	1769	1769	1769	0
579	20240105	103500	14398590	1769	1769	1769	1769	6
580	20240105	103400	14387976	1770	1770	1770	1770	0
581	20240105	103300	14387976	1770	1770	1770	1770	100
582	20240105	103200	14210976	1770	1770	1770	1770	0
583	20240105	103100	14210976	1770	1770	1770	1770	0
584	20240105	103000	14210976	1770	1770	1770	1770	0
585	20240105	102900	14210976	1770	1770	1770	1770	0
586	20240105	102800	14210976	1770	1770	1770	1770	0
587	20240105	102700	14210976	1770	1770	1770	1770	0
588	20240105	102600	14210976	1770	1770	1770	1770	0
589	20240105	102500	14210976	1770	1770	1770	1770	0
590	20240105	102400	14210976	1770	1770	1770	1770	0
591	20240105	102300	14210976	1770	1770	1770	1770	20
592	20240105	102200	14175576	1768	1768	1768	1768	0
593	20240105	102100	14175576	1768	1768	1768	1768	0
594	20240105	102000	14175576	1768	1768	1768	1768	0
595	20240105	101900	14175576	1768	1768	1768	1768	0
596	20240105	101800	14175576	1768	1768	1768	1768	0
597	20240105	101700	14175576	1768	1769	1769	1768	117
598	20240105	101600	13968719	1767	1767	1767	1767	0
599	20240105	101500	13968719	1767	1767	1767	1767	6
600	20240105	101400	13958117	1770	1770	1770	1770	0
601	20240105	101300	13958117	1770	1770	1770	1770	0
602	20240105	101200	13958117	1770	1770	1770	1770	0
603	20240105	101100	13958117	1770	1770	1770	1770	3
604	20240105	101000	13952807	1770	1770	1770	1770	0
605	20240105	100900	13952807	1770	1770	1770	1770	0
606	20240105	100800	13952807	1770	1770	1770	1770	0
607	20240105	100700	13952807	1770	1770	1770	1770	0
608	20240105	100600	13952807	1770	1770	1770	1770	3
609	20240105	100500	13947497	1770	1770	1770	1770	10
610	20240105	100400	13929797	1772	1772	1772	1772	0
611	20240105	100300	13929797	1772	1772	1772	1772	0
612	20240105	100200	13929797	1772	1772	1772	1772	0
613	20240105	100100	13929797	1772	1770	1772	1770	220
614	20240105	100000	13540197	1763	1763	1763	1763	0
615	20240105	095900	13540197	1763	1763	1763	1763	0
616	20240105	095800	13540197	1763	1763	1763	1763	0
617	20240105	095700	13540197	1763	1763	1763	1763	0
618	20240105	095600	13540197	1763	1763	1763	1763	309
619	20240105	095500	12995430	1764	1765	1765	1764	6
620	20240105	095400	12984843	1770	1764	1770	1763	58
621	20240105	095300	12882486	1765	1767	1767	1765	93
622	20240105	095200	12718287	1768	1768	1768	1768	17
623	20240105	095100	12688231	1769	1769	1769	1769	3
624	20240105	095000	12682924	1769	1769	1769	1769	21
625	20240105	094900	12645775	1769	1769	1769	1769	0
626	20240105	094800	12645775	1769	1769	1769	1769	16
627	20240105	094700	12617471	1770	1770	1770	1770	3
628	20240105	094600	12612161	1770	1770	1770	1770	0
629	20240105	094500	12612161	1770	1770	1770	1770	10
630	20240105	094400	12594461	1770	1770	1770	1770	0
631	20240105	094300	12594461	1770	1770	1770	1770	0
632	20240105	094200	12594461	1770	1770	1770	1770	10
633	20240105	094100	12576761	1770	1770	1770	1770	11
634	20240105	094000	12557291	1770	1770	1770	1770	77
635	20240105	093900	12421001	1770	1770	1770	1770	3
636	20240105	093800	12415691	1770	1770	1770	1770	1
637	20240105	093700	12413921	1766	1766	1766	1766	0
638	20240105	093600	12413921	1766	1766	1766	1766	4
639	20240105	093500	12406857	1767	1769	1769	1767	7
640	20240105	093400	12394477	1769	1769	1769	1769	0
641	20240105	093300	12394477	1769	1769	1769	1769	0
642	20240105	093200	12394477	1769	1769	1769	1769	0
643	20240105	093100	12394477	1769	1769	1769	1769	1
644	20240105	093000	12392708	1766	1766	1766	1766	0
645	20240105	092900	12392708	1766	1766	1766	1766	0
646	20240105	092800	12392708	1766	1766	1766	1766	0
647	20240105	092700	12392708	1766	1766	1766	1766	0
648	20240105	092600	12392708	1766	1766	1766	1766	900
649	20240105	092500	10803308	1767	1768	1768	1767	158
650	20240105	092400	10523977	1768	1768	1768	1768	0
651	20240105	092300	10523977	1768	1768	1768	1768	0
652	20240105	092200	10523977	1768	1768	1768	1768	0
653	20240105	092100	10523977	1768	1768	1768	1768	1
654	20240105	092000	10522209	1768	1768	1768	1768	0
655	20240105	091900	10522209	1768	1768	1768	1768	128
656	20240105	091800	10295905	1768	1768	1768	1768	0
657	20240105	091700	10295905	1768	1770	1770	1768	46
658	20240105	091600	10214529	1770	1770	1770	1770	57
659	20240105	091500	10113639	1770	1770	1770	1770	6
660	20240105	091400	10103019	1772	1772	1772	1772	0
661	20240105	091300	10103019	1772	1772	1772	1772	0
662	20240105	091200	10103019	1772	1772	1772	1772	0
663	20240105	091100	10103019	1772	1772	1772	1772	0
664	20240105	091000	10103019	1772	1772	1772	1772	0
665	20240105	090900	10103019	1772	1772	1772	1772	161
666	20240105	090800	9817727	1773	1773	1773	1773	0
667	20240105	090700	9817727	1773	1771	1773	1771	330
668	20240105	090600	9232706	1758	1758	1758	1758	568
669	20240105	090500	8234162	1758	1758	1758	1758	189
670	20240105	090400	7901900	1758	1758	1758	1758	400
671	20240105	090300	7198700	1758	1758	1758	1758	1
672	20240105	090200	7196942	1772	1772	1772	1772	0
673	20240105	090100	7196942	1772	1765	1772	1742	1290
674	20240105	090000	4930713	1773	1773	1773	1773	2762