KissMeData/253610/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205500	11895676	1947	1947	1947	1947	1
3	20240111	205400	11895676	1947	1947	1947	1947	0
4	20240111	205300	11895676	1947	1947	1947	1947	0
5	20240111	205200	11895676	1947	1947	1947	1947	0
6	20240111	205100	11895676	1947	1947	1947	1947	0
7	20240111	205000	11895676	1947	1947	1947	1947	0
8	20240111	204900	11895676	1947	1947	1947	1947	0
9	20240111	204800	11895676	1947	1947	1947	1947	0
10	20240111	204700	11895676	1947	1947	1947	1947	0
11	20240111	204600	11895676	1947	1947	1947	1947	0
12	20240111	204500	11895676	1947	1947	1947	1947	0
13	20240111	204400	11895676	1947	1947	1947	1947	0
14	20240111	204300	11895676	1947	1947	1947	1947	0
15	20240111	204200	11895676	1947	1947	1947	1947	0
16	20240111	204100	11895676	1947	1947	1947	1947	0
17	20240111	204000	11895676	1947	1947	1947	1947	0
18	20240111	203900	11895676	1947	1947	1947	1947	0
19	20240111	203800	11895676	1947	1947	1947	1947	0
20	20240111	203700	11895676	1947	1947	1947	1947	0
21	20240111	203600	11895676	1947	1947	1947	1947	0
22	20240111	203500	11895676	1947	1947	1947	1947	0
23	20240111	203400	11895676	1947	1947	1947	1947	0
24	20240111	203300	11895676	1947	1947	1947	1947	0
25	20240111	203200	11895676	1947	1947	1947	1947	0
26	20240111	203100	11895676	1947	1947	1947	1947	0
27	20240111	203000	11895676	1947	1947	1947	1947	0
28	20240111	202900	11895676	1947	1947	1947	1947	0
29	20240111	202800	11895676	1947	1947	1947	1947	0
30	20240111	202700	11895676	1947	1947	1947	1947	0
31	20240111	202600	11895676	1947	1947	1947	1947	0
32	20240111	202500	11895676	1947	1947	1947	1947	1
33	20240111	202400	11895676	1947	1947	1947	1947	0
34	20240111	202300	11895676	1947	1947	1947	1947	0
35	20240111	202200	11895676	1947	1947	1947	1947	0
36	20240111	202100	11895676	1947	1947	1947	1947	0
37	20240111	202000	11895676	1947	1947	1947	1947	0
38	20240111	201900	11895676	1947	1947	1947	1947	0
39	20240111	201800	11895676	1947	1947	1947	1947	0
40	20240111	201700	11895676	1947	1947	1947	1947	0
41	20240111	201600	11895676	1947	1947	1947	1947	0
42	20240111	201500	11895676	1947	1947	1947	1947	0
43	20240111	201400	11895676	1947	1947	1947	1947	0
44	20240111	201300	11895676	1947	1947	1947	1947	0
45	20240111	201200	11895676	1947	1947	1947	1947	0
46	20240111	201100	11895676	1947	1947	1947	1947	0
47	20240111	201000	11895676	1947	1947	1947	1947	0
48	20240111	200900	11895676	1947	1947	1947	1947	0
49	20240111	200800	11895676	1947	1947	1947	1947	0
50	20240111	200700	11895676	1947	1947	1947	1947	0
51	20240111	200600	11895676	1947	1947	1947	1947	0
52	20240111	200500	11895676	1947	1947	1947	1947	0
53	20240111	200400	11895676	1947	1947	1947	1947	0
54	20240111	200300	11895676	1947	1947	1947	1947	0
55	20240111	200200	11895676	1947	1947	1947	1947	0
56	20240111	200100	11895676	1947	1947	1947	1947	0
57	20240111	200000	11895676	1947	1947	1947	1947	0
58	20240111	195900	11895676	1947	1947	1947	1947	0
59	20240111	195800	11895676	1947	1947	1947	1947	0
60	20240111	195700	11895676	1947	1947	1947	1947	0
61	20240111	195600	11895676	1947	1947	1947	1947	0
62	20240111	195500	11895676	1947	1947	1947	1947	1
63	20240111	195400	11895676	1947	1947	1947	1947	0
64	20240111	195300	11895676	1947	1947	1947	1947	0
65	20240111	195200	11895676	1947	1947	1947	1947	0
66	20240111	195100	11895676	1947	1947	1947	1947	0
67	20240111	195000	11895676	1947	1947	1947	1947	0
68	20240111	194900	11895676	1947	1947	1947	1947	0
69	20240111	194800	11895676	1947	1947	1947	1947	0
70	20240111	194700	11895676	1947	1947	1947	1947	0
71	20240111	194600	11895676	1947	1947	1947	1947	0
72	20240111	194500	11895676	1947	1947	1947	1947	0
73	20240111	194400	11895676	1947	1947	1947	1947	0
74	20240111	194300	11895676	1947	1947	1947	1947	0
75	20240111	194200	11895676	1947	1947	1947	1947	0
76	20240111	194100	11895676	1947	1947	1947	1947	0
77	20240111	194000	11895676	1947	1947	1947	1947	0
78	20240111	193900	11895676	1947	1947	1947	1947	0
79	20240111	193800	11895676	1947	1947	1947	1947	0
80	20240111	193700	11895676	1947	1947	1947	1947	0
81	20240111	193600	11895676	1947	1947	1947	1947	0
82	20240111	193500	11895676	1947	1947	1947	1947	0
83	20240111	193400	11895676	1947	1947	1947	1947	0
84	20240111	193300	11895676	1947	1947	1947	1947	0
85	20240111	193200	11895676	1947	1947	1947	1947	0
86	20240111	193100	11895676	1947	1947	1947	1947	0
87	20240111	193000	11895676	1947	1947	1947	1947	0
88	20240111	192900	11895676	1947	1947	1947	1947	0
89	20240111	192800	11895676	1947	1947	1947	1947	0
90	20240111	192700	11895676	1947	1947	1947	1947	0
91	20240111	192600	11895676	1947	1947	1947	1947	0
92	20240111	192500	11895676	1947	1947	1947	1947	1
93	20240111	192400	11895676	1947	1947	1947	1947	0
94	20240111	192300	11895676	1947	1947	1947	1947	0
95	20240111	192200	11895676	1947	1947	1947	1947	0
96	20240111	192100	11895676	1947	1947	1947	1947	0
97	20240111	192000	11895676	1947	1947	1947	1947	0
98	20240111	191900	11895676	1947	1947	1947	1947	0
99	20240111	191800	11895676	1947	1947	1947	1947	0
100	20240111	191700	11895676	1947	1947	1947	1947	0
101	20240111	191600	11895676	1947	1947	1947	1947	0
102	20240111	191500	11895676	1947	1947	1947	1947	0
103	20240111	191400	11895676	1947	1947	1947	1947	0
104	20240111	191300	11895676	1947	1947	1947	1947	0
105	20240111	191200	11895676	1947	1947	1947	1947	0
106	20240111	191100	11895676	1947	1947	1947	1947	0
107	20240111	191000	11895676	1947	1947	1947	1947	0
108	20240111	190900	11895676	1947	1947	1947	1947	0
109	20240111	190800	11895676	1947	1947	1947	1947	0
110	20240111	190700	11895676	1947	1947	1947	1947	0
111	20240111	190600	11895676	1947	1947	1947	1947	0
112	20240111	190500	11895676	1947	1947	1947	1947	0
113	20240111	190400	11895676	1947	1947	1947	1947	0
114	20240111	190300	11895676	1947	1947	1947	1947	0
115	20240111	190200	11895676	1947	1947	1947	1947	0
116	20240111	190100	11895676	1947	1947	1947	1947	0
117	20240111	190000	11895676	1947	1947	1947	1947	0
118	20240111	185900	11895676	1947	1947	1947	1947	0
119	20240111	185800	11895676	1947	1947	1947	1947	0
120	20240111	185700	11895676	1947	1947	1947	1947	0
121	20240111	185600	11895676	1947	1947	1947	1947	0
122	20240111	185500	11895676	1947	1947	1947	1947	1
123	20240111	185400	11895676	1947	1947	1947	1947	0
124	20240111	185300	11895676	1947	1947	1947	1947	0
125	20240111	185200	11895676	1947	1947	1947	1947	0
126	20240111	185100	11895676	1947	1947	1947	1947	0
127	20240111	185000	11895676	1947	1947	1947	1947	0
128	20240111	184900	11895676	1947	1947	1947	1947	0
129	20240111	184800	11895676	1947	1947	1947	1947	0
130	20240111	184700	11895676	1947	1947	1947	1947	0
131	20240111	184600	11895676	1947	1947	1947	1947	0
132	20240111	184500	11895676	1947	1947	1947	1947	0
133	20240111	184400	11895676	1947	1947	1947	1947	0
134	20240111	184300	11895676	1947	1947	1947	1947	0
135	20240111	184200	11895676	1947	1947	1947	1947	0
136	20240111	184100	11895676	1947	1947	1947	1947	0
137	20240111	184000	11895676	1947	1947	1947	1947	0
138	20240111	183900	11895676	1947	1947	1947	1947	0
139	20240111	183800	11895676	1947	1947	1947	1947	0
140	20240111	183700	11895676	1947	1947	1947	1947	0
141	20240111	183600	11895676	1947	1947	1947	1947	0
142	20240111	183500	11895676	1947	1947	1947	1947	0
143	20240111	183400	11895676	1947	1947	1947	1947	0
144	20240111	183300	11895676	1947	1947	1947	1947	0
145	20240111	183200	11895676	1947	1947	1947	1947	0
146	20240111	183100	11895676	1947	1947	1947	1947	0
147	20240111	183000	11895676	1947	1947	1947	1947	0
148	20240111	182900	11895676	1947	1947	1947	1947	0
149	20240111	182800	11895676	1947	1947	1947	1947	0
150	20240111	182700	11895676	1947	1947	1947	1947	0
151	20240111	182600	11895676	1947	1947	1947	1947	0
152	20240111	182500	11895676	1947	1947	1947	1947	1
153	20240111	182400	11895676	1947	1947	1947	1947	0
154	20240111	182300	11895676	1947	1947	1947	1947	0
155	20240111	182200	11895676	1947	1947	1947	1947	0
156	20240111	182100	11895676	1947	1947	1947	1947	0
157	20240111	182000	11895676	1947	1947	1947	1947	0
158	20240111	181900	11895676	1947	1947	1947	1947	0
159	20240111	181800	11895676	1947	1947	1947	1947	0
160	20240111	181700	11895676	1947	1947	1947	1947	0
161	20240111	181600	11895676	1947	1947	1947	1947	0
162	20240111	181500	11895676	1947	1947	1947	1947	0
163	20240111	181400	11895676	1947	1947	1947	1947	0
164	20240111	181300	11895676	1947	1947	1947	1947	0
165	20240111	181200	11895676	1947	1947	1947	1947	0
166	20240111	181100	11895676	1947	1947	1947	1947	0
167	20240111	181000	11895676	1947	1947	1947	1947	0
168	20240111	180900	11895676	1947	1947	1947	1947	0
169	20240111	180800	11895676	1947	1947	1947	1947	0
170	20240111	180700	11895676	1947	1947	1947	1947	0
171	20240111	180600	11895676	1947	1947	1947	1947	0
172	20240111	180500	11895676	1947	1947	1947	1947	0
173	20240111	180400	11895676	1947	1947	1947	1947	0
174	20240111	180300	11895676	1947	1947	1947	1947	0
175	20240111	180200	11895676	1947	1947	1947	1947	0
176	20240111	180100	11895676	1947	1947	1947	1947	0
177	20240111	180000	11895676	1947	1947	1947	1947	0
178	20240111	175900	11895676	1947	1947	1947	1947	0
179	20240111	175800	11895676	1947	1947	1947	1947	0
180	20240111	175700	11895676	1947	1947	1947	1947	0
181	20240111	175600	11895676	1947	1947	1947	1947	0
182	20240111	175500	11895676	1947	1947	1947	1947	1
183	20240111	175400	11895676	1947	1947	1947	1947	0
184	20240111	175300	11895676	1947	1947	1947	1947	0
185	20240111	175200	11895676	1947	1947	1947	1947	0
186	20240111	175100	11895676	1947	1947	1947	1947	0
187	20240111	175000	11895676	1947	1947	1947	1947	0
188	20240111	174900	11895676	1947	1947	1947	1947	0
189	20240111	174800	11895676	1947	1947	1947	1947	0
190	20240111	174700	11895676	1947	1947	1947	1947	0
191	20240111	174600	11895676	1947	1947	1947	1947	0
192	20240111	174500	11895676	1947	1947	1947	1947	0
193	20240111	174400	11895676	1947	1947	1947	1947	0
194	20240111	174300	11895676	1947	1947	1947	1947	0
195	20240111	174200	11895676	1947	1947	1947	1947	0
196	20240111	174100	11895676	1947	1947	1947	1947	0
197	20240111	174000	11895676	1947	1947	1947	1947	0
198	20240111	173900	11895676	1947	1947	1947	1947	0
199	20240111	173800	11895676	1947	1947	1947	1947	0
200	20240111	173700	11895676	1947	1947	1947	1947	0
201	20240111	173600	11895676	1947	1947	1947	1947	0
202	20240111	173500	11895676	1947	1947	1947	1947	0
203	20240111	173400	11895676	1947	1947	1947	1947	0
204	20240111	173300	11895676	1947	1947	1947	1947	0
205	20240111	173200	11895676	1947	1947	1947	1947	0
206	20240111	173100	11895676	1947	1947	1947	1947	0
207	20240111	173000	11895676	1947	1947	1947	1947	0
208	20240111	172900	11895676	1947	1947	1947	1947	0
209	20240111	172800	11895676	1947	1947	1947	1947	0
210	20240111	172700	11895676	1947	1947	1947	1947	0
211	20240111	172600	11895676	1947	1947	1947	1947	0
212	20240111	172500	11895676	1947	1947	1947	1947	1
213	20240111	172400	11895676	1947	1947	1947	1947	0
214	20240111	172300	11895676	1947	1947	1947	1947	0
215	20240111	172200	11895676	1947	1947	1947	1947	0
216	20240111	172100	11895676	1947	1947	1947	1947	0
217	20240111	172000	11895676	1947	1947	1947	1947	0
218	20240111	171900	11895676	1947	1947	1947	1947	0
219	20240111	171800	11895676	1947	1947	1947	1947	0
220	20240111	171700	11895676	1947	1947	1947	1947	0
221	20240111	171600	11895676	1947	1947	1947	1947	0
222	20240111	171500	11895676	1947	1947	1947	1947	0
223	20240111	171400	11895676	1947	1947	1947	1947	0
224	20240111	171300	11895676	1947	1947	1947	1947	0
225	20240111	171200	11895676	1947	1947	1947	1947	0
226	20240111	171100	11895676	1947	1947	1947	1947	0
227	20240111	171000	11895676	1947	1947	1947	1947	0
228	20240111	170900	11895676	1947	1947	1947	1947	0
229	20240111	170800	11895676	1947	1947	1947	1947	0
230	20240111	170700	11895676	1947	1947	1947	1947	0
231	20240111	170600	11895676	1947	1947	1947	1947	0
232	20240111	170500	11895676	1947	1947	1947	1947	0
233	20240111	170400	11895676	1947	1947	1947	1947	0
234	20240111	170300	11895676	1947	1947	1947	1947	0
235	20240111	170200	11895676	1947	1947	1947	1947	0
236	20240111	170100	11895676	1947	1947	1947	1947	0
237	20240111	170000	11895676	1947	1947	1947	1947	0
238	20240111	165900	11895676	1947	1947	1947	1947	0
239	20240111	165800	11895676	1947	1947	1947	1947	0
240	20240111	165700	11895676	1947	1947	1947	1947	0
241	20240111	165600	11895676	1947	1947	1947	1947	0
242	20240111	165500	11895676	1947	1947	1947	1947	1
243	20240111	165400	11895676	1947	1947	1947	1947	0
244	20240111	165300	11895676	1947	1947	1947	1947	0
245	20240111	165200	11895676	1947	1947	1947	1947	0
246	20240111	165100	11895676	1947	1947	1947	1947	0
247	20240111	165000	11895676	1947	1947	1947	1947	0
248	20240111	164900	11895676	1947	1947	1947	1947	0
249	20240111	164800	11895676	1947	1947	1947	1947	0
250	20240111	164700	11895676	1947	1947	1947	1947	0
251	20240111	164600	11895676	1947	1947	1947	1947	0
252	20240111	164500	11895676	1947	1947	1947	1947	0
253	20240111	164400	11895676	1947	1947	1947	1947	0
254	20240111	164300	11895676	1947	1947	1947	1947	0
255	20240111	164200	11895676	1947	1947	1947	1947	0
256	20240111	164100	11895676	1947	1947	1947	1947	0
257	20240111	164000	11895676	1947	1947	1947	1947	0
258	20240111	163900	11895676	1947	1947	1947	1947	0
259	20240111	163800	11895676	1947	1947	1947	1947	0
260	20240111	163700	11895676	1947	1947	1947	1947	0
261	20240111	163600	11895676	1947	1947	1947	1947	0
262	20240111	163500	11895676	1947	1947	1947	1947	0
263	20240111	163400	11895676	1947	1947	1947	1947	0
264	20240111	163300	11895676	1947	1947	1947	1947	0
265	20240111	163200	11895676	1947	1947	1947	1947	0
266	20240111	163100	11895676	1947	1947	1947	1947	0
267	20240111	163000	11895676	1947	1947	1947	1947	0
268	20240111	162900	11895676	1947	1947	1947	1947	0
269	20240111	162800	11895676	1947	1947	1947	1947	0
270	20240111	162700	11895676	1947	1947	1947	1947	0
271	20240111	162600	11895676	1947	1947	1947	1947	0
272	20240111	162500	11895676	1947	1947	1947	1947	1
273	20240111	162400	11895676	1947	1947	1947	1947	0
274	20240111	162300	11895676	1947	1947	1947	1947	0
275	20240111	162200	11895676	1947	1947	1947	1947	0
276	20240111	162100	11895676	1947	1947	1947	1947	0
277	20240111	162000	11895676	1947	1947	1947	1947	0
278	20240111	161900	11895676	1947	1947	1947	1947	0
279	20240111	161800	11895676	1947	1947	1947	1947	0
280	20240111	161700	11895676	1947	1947	1947	1947	0
281	20240111	161600	11895676	1947	1947	1947	1947	0
282	20240111	161500	11895676	1947	1947	1947	1947	0
283	20240111	161400	11895676	1947	1947	1947	1947	0
284	20240111	161300	11895676	1947	1947	1947	1947	0
285	20240111	161200	11895676	1947	1947	1947	1947	0
286	20240111	161100	11895676	1947	1947	1947	1947	0
287	20240111	161000	11895676	1947	1947	1947	1947	0
288	20240111	160900	11895676	1947	1947	1947	1947	0
289	20240111	160800	11895676	1947	1947	1947	1947	0
290	20240111	160700	11895676	1947	1947	1947	1947	0
291	20240111	160600	11895676	1947	1947	1947	1947	0
292	20240111	160500	11895676	1947	1947	1947	1947	0
293	20240111	160400	11895676	1947	1947	1947	1947	0
294	20240111	160300	11895676	1947	1947	1947	1947	0
295	20240111	160200	11895676	1947	1947	1947	1947	0
296	20240111	160100	11895676	1947	1947	1947	1947	0
297	20240111	160000	11895676	1947	1947	1947	1947	0
298	20240111	155900	11895676	1947	1947	1947	1947	0
299	20240111	155800	11895676	1947	1947	1947	1947	0
300	20240111	155700	11895676	1947	1947	1947	1947	0
301	20240111	155600	11895676	1947	1947	1947	1947	0
302	20240111	155500	11895676	1947	1947	1947	1947	1
303	20240111	155400	11895676	1947	1947	1947	1947	0
304	20240111	155300	11895676	1947	1947	1947	1947	0
305	20240111	155200	11895676	1947	1947	1947	1947	0
306	20240111	155100	11895676	1947	1947	1947	1947	0
307	20240111	155000	11895676	1947	1947	1947	1947	0
308	20240111	154900	11895676	1947	1947	1947	1947	0
309	20240111	154800	11895676	1947	1947	1947	1947	0
310	20240111	154700	11895676	1947	1947	1947	1947	0
311	20240111	154600	11895676	1947	1947	1947	1947	0
312	20240111	154500	11895676	1947	1947	1947	1947	0
313	20240111	154400	11895676	1947	1947	1947	1947	0
314	20240111	154300	11895676	1947	1947	1947	1947	0
315	20240111	154200	11895676	1947	1947	1947	1947	0
316	20240111	154100	11895676	1947	1947	1947	1947	0
317	20240111	154000	11895676	1947	1947	1947	1947	0
318	20240111	153900	11895676	1947	1947	1947	1947	0
319	20240111	153800	11895676	1947	1947	1947	1947	0
320	20240111	153700	11895676	1947	1947	1947	1947	0
321	20240111	153600	11895676	1947	1947	1947	1947	0
322	20240111	153500	11895676	1947	1947	1947	1947	0
323	20240111	153400	11895676	1947	1947	1947	1947	0
324	20240111	153300	11895676	1947	1947	1947	1947	0
325	20240111	153200	11895676	1947	1947	1947	1947	0
326	20240111	153100	11895676	1947	1947	1947	1947	0
327	20240111	153000	11895676	1947	1947	1947	1947	0
328	20240111	152900	11895676	1947	1947	1947	1947	0
329	20240111	152800	11895676	1947	1947	1947	1947	0
330	20240111	152700	11895676	1947	1947	1947	1947	0
331	20240111	152600	11895676	1947	1947	1947	1947	0
332	20240111	152500	11895676	1947	1947	1947	1947	0
333	20240111	152400	11895676	1947	1947	1947	1947	0
334	20240111	152300	11895676	1947	1947	1947	1947	0
335	20240111	152200	11895676	1947	1947	1947	1947	0
336	20240111	152100	11895676	1947	1947	1947	1947	0
337	20240111	152000	11895676	1947	1947	1947	1947	0
338	20240111	151900	11895676	1947	1947	1947	1947	0
339	20240111	151800	11895676	1947	1947	1947	1947	0
340	20240111	151700	11895676	1947	1947	1947	1947	0
341	20240111	151600	11895676	1947	1947	1947	1947	0
342	20240111	151500	11895676	1947	1947	1947	1947	0
343	20240111	151400	11895676	1947	1947	1947	1947	0
344	20240111	151300	11895676	1947	1947	1947	1947	0
345	20240111	151200	11895676	1947	1947	1947	1947	0
346	20240111	151100	11895676	1947	1947	1947	1947	0
347	20240111	151000	11895676	1947	1947	1947	1947	0
348	20240111	150900	11895676	1947	1947	1947	1947	0
349	20240111	150800	11895676	1947	1947	1947	1947	1
350	20240111	150700	11893729	1675	1675	1675	1675	244
351	20240111	150600	11485029	1675	1675	1675	1675	0
352	20240111	150500	11485029	1675	1675	1675	1675	0
353	20240111	150400	11485029	1675	1675	1675	1675	0
354	20240111	150300	11485029	1675	1675	1675	1675	0
355	20240111	150200	11485029	1675	1675	1675	1675	0
356	20240111	150100	11485029	1675	1675	1675	1675	0
357	20240111	150000	11485029	1675	1675	1675	1675	0
358	20240111	145900	11485029	1675	1675	1675	1675	0
359	20240111	145800	11485029	1675	1675	1675	1675	0
360	20240111	145700	11485029	1675	1675	1675	1675	0
361	20240111	145600	11485029	1675	1675	1675	1675	0
362	20240111	145500	11485029	1675	1675	1675	1675	0
363	20240111	145400	11485029	1675	1675	1675	1675	0
364	20240111	145300	11485029	1675	1675	1675	1675	0
365	20240111	145200	11485029	1675	1675	1675	1675	0
366	20240111	145100	11485029	1675	1675	1675	1675	0
367	20240111	145000	11485029	1675	1675	1675	1675	0
368	20240111	144900	11485029	1675	1675	1675	1675	0
369	20240111	144800	11485029	1675	1675	1675	1675	0
370	20240111	144700	11485029	1675	1675	1675	1675	0
371	20240111	144600	11485029	1675	1675	1675	1675	0
372	20240111	144500	11485029	1675	1675	1675	1675	0
373	20240111	144400	11485029	1675	1675	1675	1675	0
374	20240111	144300	11485029	1675	1675	1675	1675	0
375	20240111	144200	11485029	1675	1675	1675	1675	0
376	20240111	144100	11485029	1675	1675	1675	1675	0
377	20240111	144000	11485029	1675	1675	1675	1675	0
378	20240111	143900	11485029	1675	1675	1675	1675	0
379	20240111	143800	11485029	1675	1675	1675	1675	0
380	20240111	143700	11485029	1675	1675	1675	1675	1
381	20240111	143600	11483354	1675	1675	1675	1675	0
382	20240111	143500	11483354	1675	1675	1675	1675	0
383	20240111	143400	11483354	1675	1675	1675	1675	0
384	20240111	143300	11483354	1675	1675	1675	1675	0
385	20240111	143200	11483354	1675	1675	1675	1675	0
386	20240111	143100	11483354	1675	1675	1675	1675	0
387	20240111	143000	11483354	1675	1675	1675	1675	0
388	20240111	142900	11483354	1675	1675	1675	1675	0
389	20240111	142800	11483354	1675	1675	1675	1675	0
390	20240111	142700	11483354	1675	1675	1675	1675	0
391	20240111	142600	11483354	1675	1675	1675	1675	0
392	20240111	142500	11483354	1675	1675	1675	1675	0
393	20240111	142400	11483354	1675	1675	1675	1675	4380
394	20240111	142300	4146854	1788	1788	1788	1788	0
395	20240111	142200	4146854	1788	1788	1788	1788	0
396	20240111	142100	4146854	1788	1788	1788	1788	1
397	20240111	142000	4145066	1675	1675	1675	1675	0
398	20240111	141900	4145066	1675	1675	1675	1675	0
399	20240111	141800	4145066	1675	1676	1676	1675	300
400	20240111	141700	3642466	1779	1779	1779	1779	1
401	20240111	141600	3640687	1700	1700	1700	1700	0
402	20240111	141500	3640687	1700	1700	1700	1700	0
403	20240111	141400	3640687	1700	1700	1700	1700	0
404	20240111	141300	3640687	1700	1700	1700	1700	0
405	20240111	141200	3640687	1700	1700	1700	1700	100
406	20240111	141100	3470687	1675	1675	1675	1675	0
407	20240111	141000	3470687	1675	1675	1675	1675	0
408	20240111	140900	3470687	1675	1675	1675	1675	0
409	20240111	140800	3470687	1675	1675	1675	1675	0
410	20240111	140700	3470687	1675	1675	1675	1675	20
411	20240111	140600	3437187	1675	1675	1675	1675	1500
412	20240111	140500	924687	1787	1787	1787	1787	0
413	20240111	140400	924687	1787	1787	1787	1787	0
414	20240111	140300	924687	1787	1787	1787	1787	0
415	20240111	140200	924687	1787	1787	1787	1787	0
416	20240111	140100	924687	1787	1787	1787	1787	1
417	20240111	140000	922900	1798	1798	1798	1798	0
418	20240111	135900	922900	1798	1798	1798	1798	0
419	20240111	135800	922900	1798	1798	1798	1798	0
420	20240111	135700	922900	1798	1798	1798	1798	0
421	20240111	135600	922900	1798	1798	1798	1798	0
422	20240111	135500	922900	1798	1798	1798	1798	0
423	20240111	135400	922900	1798	1798	1798	1798	0
424	20240111	135300	922900	1798	1798	1798	1798	0
425	20240111	135200	922900	1798	1798	1798	1798	0
426	20240111	135100	922900	1798	1798	1798	1798	0
427	20240111	135000	922900	1798	1798	1798	1798	0
428	20240111	134900	922900	1798	1798	1798	1798	0
429	20240111	134800	922900	1798	1798	1798	1798	0
430	20240111	134700	922900	1798	1798	1798	1798	0
431	20240111	134600	922900	1798	1798	1798	1798	0
432	20240111	134500	922900	1798	1798	1798	1798	0
433	20240111	134400	922900	1798	1798	1798	1798	0
434	20240111	134300	922900	1798	1798	1798	1798	0
435	20240111	134200	922900	1798	1798	1798	1798	0
436	20240111	134100	922900	1798	1798	1798	1798	0
437	20240111	134000	922900	1798	1798	1798	1798	0
438	20240111	133900	922900	1798	1798	1798	1798	0
439	20240111	133800	922900	1798	1798	1798	1798	0
440	20240111	133700	922900	1798	1798	1798	1798	0
441	20240111	133600	922900	1798	1798	1798	1798	0
442	20240111	133500	922900	1798	1798	1798	1798	0
443	20240111	133400	922900	1798	1798	1798	1798	0
444	20240111	133300	922900	1798	1798	1798	1798	0
445	20240111	133200	922900	1798	1798	1798	1798	0
446	20240111	133100	922900	1798	1798	1798	1798	0
447	20240111	133000	922900	1798	1798	1798	1798	0
448	20240111	132900	922900	1798	1798	1798	1798	0
449	20240111	132800	922900	1798	1798	1798	1798	0
450	20240111	132700	922900	1798	1798	1798	1798	0
451	20240111	132600	922900	1798	1798	1798	1798	0
452	20240111	132500	922900	1798	1798	1798	1798	0
453	20240111	132400	922900	1798	1798	1798	1798	0
454	20240111	132300	922900	1798	1798	1798	1798	0
455	20240111	132200	922900	1798	1798	1798	1798	0
456	20240111	132100	922900	1798	1798	1798	1798	0
457	20240111	132000	922900	1798	1798	1798	1798	0
458	20240111	131900	922900	1798	1798	1798	1798	0
459	20240111	131800	922900	1798	1798	1798	1798	0
460	20240111	131700	922900	1798	1798	1798	1798	0
461	20240111	131600	922900	1798	1798	1798	1798	0
462	20240111	131500	922900	1798	1798	1798	1798	0
463	20240111	131400	922900	1798	1798	1798	1798	0
464	20240111	131300	922900	1798	1798	1798	1798	0
465	20240111	131200	922900	1798	1798	1798	1798	0
466	20240111	131100	922900	1798	1798	1798	1798	0
467	20240111	131000	922900	1798	1798	1798	1798	0
468	20240111	130900	922900	1798	1798	1798	1798	0
469	20240111	130800	922900	1798	1798	1798	1798	0
470	20240111	130700	922900	1798	1798	1798	1798	2
471	20240111	130600	919304	1798	1798	1798	1798	0
472	20240111	130500	919304	1798	1798	1798	1798	0
473	20240111	130400	919304	1798	1798	1798	1798	0
474	20240111	130300	919304	1798	1798	1798	1798	0
475	20240111	130200	919304	1798	1798	1798	1798	0
476	20240111	130100	919304	1798	1798	1798	1798	0
477	20240111	130000	919304	1798	1798	1798	1798	0
478	20240111	125900	919304	1798	1798	1798	1798	0
479	20240111	125800	919304	1798	1798	1798	1798	0
480	20240111	125700	919304	1798	1798	1798	1798	0
481	20240111	125600	919304	1798	1798	1798	1798	0
482	20240111	125500	919304	1798	1798	1798	1798	0
483	20240111	125400	919304	1798	1798	1798	1798	0
484	20240111	125300	919304	1798	1798	1798	1798	0
485	20240111	125200	919304	1798	1798	1798	1798	0
486	20240111	125100	919304	1798	1798	1798	1798	0
487	20240111	125000	919304	1798	1798	1798	1798	0
488	20240111	124900	919304	1798	1798	1798	1798	0
489	20240111	124800	919304	1798	1798	1798	1798	0
490	20240111	124700	919304	1798	1798	1798	1798	0
491	20240111	124600	919304	1798	1798	1798	1798	0
492	20240111	124500	919304	1798	1798	1798	1798	0
493	20240111	124400	919304	1798	1798	1798	1798	0
494	20240111	124300	919304	1798	1798	1798	1798	0
495	20240111	124200	919304	1798	1798	1798	1798	0
496	20240111	124100	919304	1798	1798	1798	1798	0
497	20240111	124000	919304	1798	1798	1798	1798	0
498	20240111	123900	919304	1798	1798	1798	1798	0
499	20240111	123800	919304	1798	1798	1798	1798	0
500	20240111	123700	919304	1798	1798	1798	1798	0
501	20240111	123600	919304	1798	1798	1798	1798	0
502	20240111	123500	919304	1798	1798	1798	1798	0
503	20240111	123400	919304	1798	1798	1798	1798	0
504	20240111	123300	919304	1798	1798	1798	1798	0
505	20240111	123200	919304	1798	1798	1798	1798	0
506	20240111	123100	919304	1798	1798	1798	1798	0
507	20240111	123000	919304	1798	1798	1798	1798	92
508	20240111	122900	753888	1938	1938	1938	1938	0
509	20240111	122800	753888	1938	1938	1938	1938	0
510	20240111	122700	753888	1938	1938	1938	1938	0
511	20240111	122600	753888	1938	1938	1938	1938	0
512	20240111	122500	753888	1938	1938	1938	1938	0
513	20240111	122400	753888	1938	1938	1938	1938	0
514	20240111	122300	753888	1938	1938	1938	1938	0
515	20240111	122200	753888	1938	1938	1938	1938	0
516	20240111	122100	753888	1938	1938	1938	1938	0
517	20240111	122000	753888	1938	1938	1938	1938	0
518	20240111	121900	753888	1938	1938	1938	1938	0
519	20240111	121800	753888	1938	1938	1938	1938	0
520	20240111	121700	753888	1938	1938	1938	1938	2
521	20240111	121600	750012	1798	1798	1798	1798	0
522	20240111	121500	750012	1798	1798	1798	1798	0
523	20240111	121400	750012	1798	1798	1798	1798	0
524	20240111	121300	750012	1798	1798	1798	1798	0
525	20240111	121200	750012	1798	1798	1798	1798	0
526	20240111	121100	750012	1798	1798	1798	1798	0
527	20240111	121000	750012	1798	1798	1798	1798	0
528	20240111	120900	750012	1798	1798	1798	1798	0
529	20240111	120800	750012	1798	1798	1798	1798	0
530	20240111	120700	750012	1798	1798	1798	1798	0
531	20240111	120600	750012	1798	1798	1798	1798	0
532	20240111	120500	750012	1798	1798	1798	1798	0
533	20240111	120400	750012	1798	1798	1798	1798	0
534	20240111	120300	750012	1798	1798	1798	1798	0
535	20240111	120200	750012	1798	1798	1798	1798	0
536	20240111	120100	750012	1798	1798	1798	1798	0
537	20240111	120000	750012	1798	1798	1798	1798	0
538	20240111	115900	750012	1798	1798	1798	1798	0
539	20240111	115800	750012	1798	1798	1798	1798	0
540	20240111	115700	750012	1798	1798	1798	1798	0
541	20240111	115600	750012	1798	1798	1798	1798	0
542	20240111	115500	750012	1798	1798	1798	1798	0
543	20240111	115400	750012	1798	1798	1798	1798	0
544	20240111	115300	750012	1798	1798	1798	1798	0
545	20240111	115200	750012	1798	1798	1798	1798	0
546	20240111	115100	750012	1798	1798	1798	1798	0
547	20240111	115000	750012	1798	1798	1798	1798	0
548	20240111	114900	750012	1798	1798	1798	1798	0
549	20240111	114800	750012	1798	1798	1798	1798	0
550	20240111	114700	750012	1798	1798	1798	1798	0
551	20240111	114600	750012	1798	1798	1798	1798	0
552	20240111	114500	750012	1798	1798	1798	1798	0
553	20240111	114400	750012	1798	1798	1798	1798	111
554	20240111	114300	550434	1800	1800	1800	1800	0
555	20240111	114200	550434	1800	1800	1800	1800	0
556	20240111	114100	550434	1800	1800	1800	1800	0
557	20240111	114000	550434	1800	1800	1800	1800	0
558	20240111	113900	550434	1800	1800	1800	1800	0
559	20240111	113800	550434	1800	1800	1800	1800	0
560	20240111	113700	550434	1800	1800	1800	1800	0
561	20240111	113600	550434	1800	1800	1800	1800	0
562	20240111	113500	550434	1800	1800	1800	1800	0
563	20240111	113400	550434	1800	1800	1800	1800	0
564	20240111	113300	550434	1800	1800	1800	1800	0
565	20240111	113200	550434	1800	1800	1800	1800	0
566	20240111	113100	550434	1800	1800	1800	1800	0
567	20240111	113000	550434	1800	1800	1800	1800	0
568	20240111	112900	550434	1800	1800	1800	1800	0
569	20240111	112800	550434	1800	1800	1800	1800	0
570	20240111	112700	550434	1800	1800	1800	1800	15
571	20240111	112600	523434	1799	1799	1799	1799	44
572	20240111	112500	444278	1798	1798	1798	1798	0
573	20240111	112400	444278	1798	1798	1798	1798	0
574	20240111	112300	444278	1798	1798	1798	1798	0
575	20240111	112200	444278	1798	1798	1798	1798	245
576	20240111	112100	3768	1798	1798	1798	1798	1
577	20240111	112000	1970	1970	1970	1970	1970	0
578	20240111	111900	1970	1970	1970	1970	1970	0
579	20240111	111800	1970	1970	1970	1970	1970	0
580	20240111	111700	1970	1970	1970	1970	1970	0
581	20240111	111600	1970	1970	1970	1970	1970	0
582	20240111	111500	1970	1970	1970	1970	1970	0
583	20240111	111400	1970	1970	1970	1970	1970	0
584	20240111	111300	1970	1970	1970	1970	1970	0
585	20240111	111200	1970	1970	1970	1970	1970	0
586	20240111	111100	1970	1970	1970	1970	1970	0
587	20240111	111000	1970	1970	1970	1970	1970	0
588	20240111	110900	1970	1970	1970	1970	1970	0
589	20240111	110800	1970	1970	1970	1970	1970	0
590	20240111	110700	1970	1970	1970	1970	1970	0
591	20240111	110600	1970	1970	1970	1970	1970	0
592	20240111	110500	1970	1970	1970	1970	1970	0
593	20240111	110400	1970	1970	1970	1970	1970	0
594	20240111	110300	1970	1970	1970	1970	1970	0
595	20240111	110200	1970	1970	1970	1970	1970	0
596	20240111	110100	1970	1970	1970	1970	1970	0
597	20240111	110000	1970	1970	1970	1970	1970	0
598	20240111	105900	1970	1970	1970	1970	1970	0
599	20240111	105800	1970	1970	1970	1970	1970	0
600	20240111	105700	1970	1970	1970	1970	1970	0
601	20240111	105600	1970	1970	1970	1970	1970	0
602	20240111	105500	1970	1970	1970	1970	1970	0
603	20240111	105400	1970	1970	1970	1970	1970	0
604	20240111	105300	1970	1970	1970	1970	1970	0
605	20240111	105200	1970	1970	1970	1970	1970	0
606	20240111	105100	1970	1970	1970	1970	1970	0
607	20240111	105000	1970	1970	1970	1970	1970	0
608	20240111	104900	1970	1970	1970	1970	1970	0
609	20240111	104800	1970	1970	1970	1970	1970	0
610	20240111	104700	1970	1970	1970	1970	1970	0
611	20240111	104600	1970	1970	1970	1970	1970	0
612	20240111	104500	1970	1970	1970	1970	1970	0
613	20240111	104400	1970	1970	1970	1970	1970	0
614	20240111	104300	1970	1970	1970	1970	1970	0
615	20240111	104200	1970	1970	1970	1970	1970	0
616	20240111	104100	1970	1970	1970	1970	1970	0
617	20240111	104000	1970	1970	1970	1970	1970	0
618	20240111	103900	1970	1970	1970	1970	1970	0
619	20240111	103800	1970	1970	1970	1970	1970	0
620	20240111	103700	1970	1970	1970	1970	1970	0
621	20240111	103600	1970	1970	1970	1970	1970	0
622	20240111	103500	1970	1970	1970	1970	1970	0
623	20240111	103400	1970	1970	1970	1970	1970	0
624	20240111	103300	1970	1970	1970	1970	1970	0
625	20240111	103200	1970	1970	1970	1970	1970	0
626	20240111	103100	1970	1970	1970	1970	1970	0
627	20240111	103000	1970	1970	1970	1970	1970	0
628	20240111	102900	1970	1970	1970	1970	1970	0
629	20240111	102800	1970	1970	1970	1970	1970	0
630	20240111	102700	1970	1970	1970	1970	1970	0
631	20240111	102600	1970	1970	1970	1970	1970	0
632	20240111	102500	1970	1970	1970	1970	1970	0
633	20240111	102400	1970	1970	1970	1970	1970	0
634	20240111	102300	1970	1970	1970	1970	1970	0
635	20240111	102200	1970	1970	1970	1970	1970	0
636	20240111	102100	1970	1970	1970	1970	1970	0
637	20240111	102000	1970	1970	1970	1970	1970	0
638	20240111	101900	1970	1970	1970	1970	1970	0
639	20240111	101800	1970	1970	1970	1970	1970	0
640	20240111	101700	1970	1970	1970	1970	1970	0
641	20240111	101600	1970	1970	1970	1970	1970	0
642	20240111	101500	1970	1970	1970	1970	1970	0
643	20240111	101400	1970	1970	1970	1970	1970	0
644	20240111	101300	1970	1970	1970	1970	1970	0
645	20240111	101200	1970	1970	1970	1970	1970	0
646	20240111	101100	1970	1970	1970	1970	1970	0
647	20240111	101000	1970	1970	1970	1970	1970	0
648	20240111	100900	1970	1970	1970	1970	1970	0
649	20240111	100800	1970	1970	1970	1970	1970	0
650	20240111	100700	1970	1970	1970	1970	1970	0
651	20240111	100600	1970	1970	1970	1970	1970	0
652	20240111	100500	1970	1970	1970	1970	1970	0
653	20240111	100400	1970	1970	1970	1970	1970	0
654	20240111	100300	1970	1970	1970	1970	1970	0
655	20240111	100200	1970	1970	1970	1970	1970	0
656	20240111	100100	1970	1970	1970	1970	1970	0
657	20240111	100000	1970	1970	1970	1970	1970	0
658	20240111	095900	1970	1970	1970	1970	1970	0
659	20240111	095800	1970	1970	1970	1970	1970	0
660	20240111	095700	1970	1970	1970	1970	1970	0
661	20240111	095600	1970	1970	1970	1970	1970	0
662	20240111	095500	1970	1970	1970	1970	1970	0
663	20240111	095400	1970	1970	1970	1970	1970	0
664	20240111	095300	1970	1970	1970	1970	1970	0
665	20240111	095200	1970	1970	1970	1970	1970	0
666	20240111	095100	1970	1970	1970	1970	1970	0
667	20240111	095000	1970	1970	1970	1970	1970	0
668	20240111	094900	1970	1970	1970	1970	1970	0
669	20240111	094800	1970	1970	1970	1970	1970	0
670	20240111	094700	1970	1970	1970	1970	1970	0
671	20240111	094600	1970	1970	1970	1970	1970	0
672	20240111	094500	1970	1970	1970	1970	1970	0
673	20240111	094400	1970	1970	1970	1970	1970	0
674	20240111	094300	1970	1970	1970	1970	1970	0
675	20240111	094200	1970	1970	1970	1970	1970	0
676	20240111	094100	1970	1970	1970	1970	1970	0
677	20240111	094000	1970	1970	1970	1970	1970	0
678	20240111	093900	1970	1970	1970	1970	1970	0
679	20240111	093800	1970	1970	1970	1970	1970	0
680	20240111	093700	1970	1970	1970	1970	1970	0
681	20240111	093600	1970	1970	1970	1970	1970	0
682	20240111	093500	1970	1970	1970	1970	1970	0
683	20240111	093400	1970	1970	1970	1970	1970	0
684	20240111	093300	1970	1970	1970	1970	1970	0
685	20240111	093200	1970	1970	1970	1970	1970	0
686	20240111	093100	1970	1970	1970	1970	1970	0
687	20240111	093000	1970	1970	1970	1970	1970	0
688	20240111	092900	1970	1970	1970	1970	1970	0
689	20240111	092800	1970	1970	1970	1970	1970	0
690	20240111	092700	1970	1970	1970	1970	1970	0
691	20240111	092600	1970	1970	1970	1970	1970	0
692	20240111	092500	1970	1970	1970	1970	1970	0
693	20240111	092400	1970	1970	1970	1970	1970	0
694	20240111	092300	1970	1970	1970	1970	1970	0
695	20240111	092200	1970	1970	1970	1970	1970	0
696	20240111	092100	1970	1970	1970	1970	1970	0
697	20240111	092000	1970	1970	1970	1970	1970	0
698	20240111	091900	1970	1970	1970	1970	1970	0
699	20240111	091800	1970	1970	1970	1970	1970	0
700	20240111	091700	1970	1970	1970	1970	1970	0
701	20240111	091600	1970	1970	1970	1970	1970	0
702	20240111	091500	1970	1970	1970	1970	1970	0
703	20240111	091400	1970	1970	1970	1970	1970	0
704	20240111	091300	1970	1970	1970	1970	1970	0
705	20240111	091200	1970	1970	1970	1970	1970	0
706	20240111	091100	1970	1970	1970	1970	1970	0
707	20240111	091000	1970	1970	1970	1970	1970	0
708	20240111	090900	1970	1970	1970	1970	1970	0
709	20240111	090800	1970	1970	1970	1970	1970	0
710	20240111	090700	1970	1970	1970	1970	1970	0
711	20240111	090600	1970	1970	1970	1970	1970	0
712	20240111	090500	1970	1970	1970	1970	1970	0
713	20240111	090400	1970	1970	1970	1970	1970	0
714	20240111	090300	1970	1970	1970	1970	1970	0
715	20240111	090200	1970	1970	1970	1970	1970	0
716	20240111	090100	1970	1970	1970	1970	1970	0
717	20240111	090000	1970	1970	1970	1970	1970	1