KissMeData/023460/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190800	2099432	1848	1848	1848	1848	26
3	20240110	190700	2099432	1848	1848	1848	1848	0
4	20240110	190600	2099432	1848	1848	1848	1848	0
5	20240110	190500	2099432	1848	1848	1848	1848	0
6	20240110	190400	2099432	1848	1848	1848	1848	0
7	20240110	190300	2099432	1848	1848	1848	1848	0
8	20240110	190200	2099432	1848	1848	1848	1848	0
9	20240110	190100	2099432	1848	1848	1848	1848	0
10	20240110	190000	2099432	1848	1848	1848	1848	0
11	20240110	185900	2099432	1848	1848	1848	1848	0
12	20240110	185800	2099432	1848	1848	1848	1848	0
13	20240110	185700	2099432	1848	1848	1848	1848	0
14	20240110	185600	2099432	1848	1848	1848	1848	0
15	20240110	185500	2099432	1848	1848	1848	1848	0
16	20240110	185400	2099432	1848	1848	1848	1848	0
17	20240110	185300	2099432	1848	1848	1848	1848	0
18	20240110	185200	2099432	1848	1848	1848	1848	0
19	20240110	185100	2099432	1848	1848	1848	1848	0
20	20240110	185000	2099432	1848	1848	1848	1848	0
21	20240110	184900	2099432	1848	1848	1848	1848	0
22	20240110	184800	2099432	1848	1848	1848	1848	0
23	20240110	184700	2099432	1848	1848	1848	1848	0
24	20240110	184600	2099432	1848	1848	1848	1848	0
25	20240110	184500	2099432	1848	1848	1848	1848	0
26	20240110	184400	2099432	1848	1848	1848	1848	0
27	20240110	184300	2099432	1848	1848	1848	1848	0
28	20240110	184200	2099432	1848	1848	1848	1848	0
29	20240110	184100	2099432	1848	1848	1848	1848	0
30	20240110	184000	2099432	1848	1848	1848	1848	0
31	20240110	183900	2099432	1848	1848	1848	1848	0
32	20240110	183800	2099432	1848	1848	1848	1848	26
33	20240110	183700	2099432	1848	1848	1848	1848	0
34	20240110	183600	2099432	1848	1848	1848	1848	0
35	20240110	183500	2099432	1848	1848	1848	1848	0
36	20240110	183400	2099432	1848	1848	1848	1848	0
37	20240110	183300	2099432	1848	1848	1848	1848	0
38	20240110	183200	2099432	1848	1848	1848	1848	0
39	20240110	183100	2099432	1848	1848	1848	1848	0
40	20240110	183000	2099432	1848	1848	1848	1848	0
41	20240110	182900	2099432	1848	1848	1848	1848	0
42	20240110	182800	2099432	1848	1848	1848	1848	0
43	20240110	182700	2099432	1848	1848	1848	1848	0
44	20240110	182600	2099432	1848	1848	1848	1848	0
45	20240110	182500	2099432	1848	1848	1848	1848	0
46	20240110	182400	2099432	1848	1848	1848	1848	0
47	20240110	182300	2099432	1848	1848	1848	1848	0
48	20240110	182200	2099432	1848	1848	1848	1848	0
49	20240110	182100	2099432	1848	1848	1848	1848	0
50	20240110	182000	2099432	1848	1848	1848	1848	0
51	20240110	181900	2099432	1848	1848	1848	1848	0
52	20240110	181800	2099432	1848	1848	1848	1848	0
53	20240110	181700	2099432	1848	1848	1848	1848	0
54	20240110	181600	2099432	1848	1848	1848	1848	0
55	20240110	181500	2099432	1848	1848	1848	1848	0
56	20240110	181400	2099432	1848	1848	1848	1848	0
57	20240110	181300	2099432	1848	1848	1848	1848	0
58	20240110	181200	2099432	1848	1848	1848	1848	0
59	20240110	181100	2099432	1848	1848	1848	1848	0
60	20240110	181000	2099432	1848	1848	1848	1848	0
61	20240110	180900	2099432	1848	1848	1848	1848	0
62	20240110	180800	2099432	1848	1848	1848	1848	26
63	20240110	180700	2099432	1848	1848	1848	1848	0
64	20240110	180600	2099432	1848	1848	1848	1848	0
65	20240110	180500	2099432	1848	1848	1848	1848	0
66	20240110	180400	2099432	1848	1848	1848	1848	0
67	20240110	180300	2099432	1848	1848	1848	1848	0
68	20240110	180200	2099432	1848	1848	1848	1848	0
69	20240110	180100	2099432	1848	1848	1848	1848	0
70	20240110	180000	2099432	1848	1848	1848	1848	0
71	20240110	175900	2099432	1848	1848	1848	1848	0
72	20240110	175800	2099432	1848	1848	1848	1848	0
73	20240110	175700	2099432	1848	1848	1848	1848	0
74	20240110	175600	2099432	1848	1848	1848	1848	0
75	20240110	175500	2099432	1848	1848	1848	1848	0
76	20240110	175400	2099432	1848	1848	1848	1848	0
77	20240110	175300	2099432	1848	1848	1848	1848	0
78	20240110	175200	2099432	1848	1848	1848	1848	0
79	20240110	175100	2099432	1848	1848	1848	1848	0
80	20240110	175000	2099432	1848	1848	1848	1848	0
81	20240110	174900	2099432	1848	1848	1848	1848	0
82	20240110	174800	2099432	1848	1848	1848	1848	0
83	20240110	174700	2099432	1848	1848	1848	1848	0
84	20240110	174600	2099432	1848	1848	1848	1848	0
85	20240110	174500	2099432	1848	1848	1848	1848	0
86	20240110	174400	2099432	1848	1848	1848	1848	0
87	20240110	174300	2099432	1848	1848	1848	1848	0
88	20240110	174200	2099432	1848	1848	1848	1848	0
89	20240110	174100	2099432	1848	1848	1848	1848	0
90	20240110	174000	2099432	1848	1848	1848	1848	0
91	20240110	173900	2099432	1848	1848	1848	1848	0
92	20240110	173800	2099432	1848	1848	1848	1848	26
93	20240110	173700	2099432	1848	1848	1848	1848	0
94	20240110	173600	2099432	1848	1848	1848	1848	0
95	20240110	173500	2099432	1848	1848	1848	1848	0
96	20240110	173400	2099432	1848	1848	1848	1848	0
97	20240110	173300	2099432	1848	1848	1848	1848	0
98	20240110	173200	2099432	1848	1848	1848	1848	0
99	20240110	173100	2099432	1848	1848	1848	1848	0
100	20240110	173000	2099432	1848	1848	1848	1848	0
101	20240110	172900	2099432	1848	1848	1848	1848	0
102	20240110	172800	2099432	1848	1848	1848	1848	0
103	20240110	172700	2099432	1848	1848	1848	1848	0
104	20240110	172600	2099432	1848	1848	1848	1848	0
105	20240110	172500	2099432	1848	1848	1848	1848	0
106	20240110	172400	2099432	1848	1848	1848	1848	0
107	20240110	172300	2099432	1848	1848	1848	1848	0
108	20240110	172200	2099432	1848	1848	1848	1848	0
109	20240110	172100	2099432	1848	1848	1848	1848	0
110	20240110	172000	2099432	1848	1848	1848	1848	0
111	20240110	171900	2099432	1848	1848	1848	1848	0
112	20240110	171800	2099432	1848	1848	1848	1848	0
113	20240110	171700	2099432	1848	1848	1848	1848	0
114	20240110	171600	2099432	1848	1848	1848	1848	0
115	20240110	171500	2099432	1848	1848	1848	1848	0
116	20240110	171400	2099432	1848	1848	1848	1848	0
117	20240110	171300	2099432	1848	1848	1848	1848	0
118	20240110	171200	2099432	1848	1848	1848	1848	0
119	20240110	171100	2099432	1848	1848	1848	1848	0
120	20240110	171000	2099432	1848	1848	1848	1848	0
121	20240110	170900	2099432	1848	1848	1848	1848	0
122	20240110	170800	2099432	1848	1848	1848	1848	26
123	20240110	170700	2099432	1848	1848	1848	1848	0
124	20240110	170600	2099432	1848	1848	1848	1848	0
125	20240110	170500	2099432	1848	1848	1848	1848	0
126	20240110	170400	2099432	1848	1848	1848	1848	0
127	20240110	170300	2099432	1848	1848	1848	1848	0
128	20240110	170200	2099432	1848	1848	1848	1848	0
129	20240110	170100	2099432	1848	1848	1848	1848	0
130	20240110	170000	2099432	1848	1848	1848	1848	0
131	20240110	165900	2099432	1848	1848	1848	1848	0
132	20240110	165800	2099432	1848	1848	1848	1848	0
133	20240110	165700	2099432	1848	1848	1848	1848	0
134	20240110	165600	2099432	1848	1848	1848	1848	0
135	20240110	165500	2099432	1848	1848	1848	1848	0
136	20240110	165400	2099432	1848	1848	1848	1848	0
137	20240110	165300	2099432	1848	1848	1848	1848	0
138	20240110	165200	2099432	1848	1848	1848	1848	0
139	20240110	165100	2099432	1848	1848	1848	1848	0
140	20240110	165000	2099432	1848	1848	1848	1848	0
141	20240110	164900	2099432	1848	1848	1848	1848	0
142	20240110	164800	2099432	1848	1848	1848	1848	0
143	20240110	164700	2099432	1848	1848	1848	1848	0
144	20240110	164600	2099432	1848	1848	1848	1848	0
145	20240110	164500	2099432	1848	1848	1848	1848	0
146	20240110	164400	2099432	1848	1848	1848	1848	0
147	20240110	164300	2099432	1848	1848	1848	1848	0
148	20240110	164200	2099432	1848	1848	1848	1848	0
149	20240110	164100	2099432	1848	1848	1848	1848	0
150	20240110	164000	2099432	1848	1848	1848	1848	0
151	20240110	163900	2099432	1848	1848	1848	1848	0
152	20240110	163800	2099432	1848	1848	1848	1848	26
153	20240110	163700	2099432	1848	1848	1848	1848	0
154	20240110	163600	2099432	1848	1848	1848	1848	0
155	20240110	163500	2099432	1848	1848	1848	1848	0
156	20240110	163400	2099432	1848	1848	1848	1848	0
157	20240110	163300	2099432	1848	1848	1848	1848	0
158	20240110	163200	2099432	1848	1848	1848	1848	0
159	20240110	163100	2099432	1848	1848	1848	1848	0
160	20240110	163000	2099432	1848	1848	1848	1848	0
161	20240110	162900	2099432	1848	1848	1848	1848	0
162	20240110	162800	2099432	1848	1848	1848	1848	0
163	20240110	162700	2099432	1848	1848	1848	1848	0
164	20240110	162600	2099432	1848	1848	1848	1848	0
165	20240110	162500	2099432	1848	1848	1848	1848	0
166	20240110	162400	2099432	1848	1848	1848	1848	0
167	20240110	162300	2099432	1848	1848	1848	1848	0
168	20240110	162200	2099432	1848	1848	1848	1848	0
169	20240110	162100	2099432	1848	1848	1848	1848	0
170	20240110	162000	2099432	1848	1848	1848	1848	0
171	20240110	161900	2099432	1848	1848	1848	1848	0
172	20240110	161800	2099432	1848	1848	1848	1848	0
173	20240110	161700	2099432	1848	1848	1848	1848	0
174	20240110	161600	2099432	1848	1848	1848	1848	0
175	20240110	161500	2099432	1848	1848	1848	1848	0
176	20240110	161400	2099432	1848	1848	1848	1848	0
177	20240110	161300	2099432	1848	1848	1848	1848	0
178	20240110	161200	2099432	1848	1848	1848	1848	0
179	20240110	161100	2099432	1848	1848	1848	1848	0
180	20240110	161000	2099432	1848	1848	1848	1848	0
181	20240110	160900	2099432	1848	1848	1848	1848	0
182	20240110	160800	2099432	1848	1848	1848	1848	26
183	20240110	160700	2099432	1848	1848	1848	1848	0
184	20240110	160600	2099432	1848	1848	1848	1848	0
185	20240110	160500	2099432	1848	1848	1848	1848	0
186	20240110	160400	2099432	1848	1848	1848	1848	0
187	20240110	160300	2099432	1848	1848	1848	1848	0
188	20240110	160200	2099432	1848	1848	1848	1848	0
189	20240110	160100	2099432	1848	1848	1848	1848	0
190	20240110	160000	2099432	1848	1848	1848	1848	0
191	20240110	155900	2099432	1848	1848	1848	1848	0
192	20240110	155800	2099432	1848	1848	1848	1848	0
193	20240110	155700	2099432	1848	1848	1848	1848	0
194	20240110	155600	2099432	1848	1848	1848	1848	0
195	20240110	155500	2099432	1848	1848	1848	1848	0
196	20240110	155400	2099432	1848	1848	1848	1848	0
197	20240110	155300	2099432	1848	1848	1848	1848	0
198	20240110	155200	2099432	1848	1848	1848	1848	0
199	20240110	155100	2099432	1848	1848	1848	1848	0
200	20240110	155000	2099432	1848	1848	1848	1848	0
201	20240110	154900	2099432	1848	1848	1848	1848	0
202	20240110	154800	2099432	1848	1848	1848	1848	0
203	20240110	154700	2099432	1848	1848	1848	1848	0
204	20240110	154600	2099432	1848	1848	1848	1848	0
205	20240110	154500	2099432	1848	1848	1848	1848	0
206	20240110	154400	2099432	1848	1848	1848	1848	0
207	20240110	154300	2099432	1848	1848	1848	1848	0
208	20240110	154200	2099432	1848	1848	1848	1848	0
209	20240110	154100	2099432	1848	1848	1848	1848	0
210	20240110	154000	2099432	1848	1848	1848	1848	0
211	20240110	153900	2099432	1848	1848	1848	1848	0
212	20240110	153800	2099432	1848	1848	1848	1848	26
213	20240110	153700	2099432	1848	1848	1848	1848	0
214	20240110	153600	2099432	1848	1848	1848	1848	0
215	20240110	153500	2099432	1848	1848	1848	1848	0
216	20240110	153400	2099432	1848	1848	1848	1848	0
217	20240110	153300	2099432	1848	1848	1848	1848	0
218	20240110	153200	2099432	1848	1848	1848	1848	0
219	20240110	153100	2099432	1848	1848	1848	1848	0
220	20240110	153000	2099432	1848	1848	1848	1848	26
221	20240110	152900	2051384	1848	1848	1848	1848	0
222	20240110	152800	2051384	1848	1848	1848	1848	0
223	20240110	152700	2051384	1848	1848	1848	1848	0
224	20240110	152600	2051384	1848	1848	1848	1848	0
225	20240110	152500	2051384	1848	1848	1848	1848	0
226	20240110	152400	2051384	1848	1848	1848	1848	0
227	20240110	152300	2051384	1848	1848	1848	1848	0
228	20240110	152200	2051384	1848	1848	1848	1848	0
229	20240110	152100	2051384	1848	1848	1848	1848	0
230	20240110	152000	2051384	1848	1848	1848	1848	0
231	20240110	151900	2051384	1848	1848	1848	1848	0
232	20240110	151800	2051384	1848	1848	1848	1848	0
233	20240110	151700	2051384	1848	1848	1848	1848	0
234	20240110	151600	2051384	1848	1848	1848	1848	0
235	20240110	151500	2051384	1848	1848	1848	1848	0
236	20240110	151400	2051384	1848	1848	1848	1848	0
237	20240110	151300	2051384	1848	1848	1848	1848	0
238	20240110	151200	2051384	1848	1848	1848	1848	0
239	20240110	151100	2051384	1848	1848	1848	1848	0
240	20240110	151000	2051384	1848	1848	1848	1848	0
241	20240110	150900	2051384	1848	1848	1848	1848	0
242	20240110	150800	2051384	1848	1848	1848	1848	0
243	20240110	150700	2051384	1848	1848	1848	1848	0
244	20240110	150600	2051384	1848	1848	1848	1848	40
245	20240110	150500	1977464	1848	1848	1848	1848	4
246	20240110	150400	1970072	1848	1848	1848	1848	0
247	20240110	150300	1970072	1848	1848	1848	1848	0
248	20240110	150200	1970072	1848	1848	1848	1848	0
249	20240110	150100	1970072	1848	1848	1848	1848	0
250	20240110	150000	1970072	1848	1848	1848	1848	0
251	20240110	145900	1970072	1848	1848	1848	1848	0
252	20240110	145800	1970072	1848	1848	1848	1848	0
253	20240110	145700	1970072	1848	1848	1848	1848	0
254	20240110	145600	1970072	1848	1848	1848	1848	0
255	20240110	145500	1970072	1848	1848	1848	1848	0
256	20240110	145400	1970072	1848	1848	1848	1848	11
257	20240110	145300	1949744	1848	1848	1848	1848	0
258	20240110	145200	1949744	1848	1848	1848	1848	0
259	20240110	145100	1949744	1848	1848	1848	1848	0
260	20240110	145000	1949744	1848	1848	1848	1848	0
261	20240110	144900	1949744	1848	1848	1848	1848	8
262	20240110	144800	1934960	1848	1848	1848	1848	0
263	20240110	144700	1934960	1848	1848	1848	1848	0
264	20240110	144600	1934960	1848	1848	1848	1848	0
265	20240110	144500	1934960	1848	1848	1848	1848	3
266	20240110	144400	1929416	1848	1848	1848	1848	0
267	20240110	144300	1929416	1848	1848	1848	1848	0
268	20240110	144200	1929416	1848	1848	1848	1848	0
269	20240110	144100	1929416	1848	1848	1848	1848	0
270	20240110	144000	1929416	1848	1848	1848	1848	0
271	20240110	143900	1929416	1848	1847	1848	1847	8
272	20240110	143800	1914637	1847	1841	1847	1841	340
273	20240110	143700	1288637	1840	1840	1840	1840	1
274	20240110	143600	1286797	1847	1847	1847	1847	0
275	20240110	143500	1286797	1847	1847	1847	1847	0
276	20240110	143400	1286797	1847	1847	1847	1847	0
277	20240110	143300	1286797	1847	1847	1847	1847	0
278	20240110	143200	1286797	1847	1847	1847	1847	0
279	20240110	143100	1286797	1847	1847	1847	1847	0
280	20240110	143000	1286797	1847	1847	1847	1847	0
281	20240110	142900	1286797	1847	1847	1847	1847	0
282	20240110	142800	1286797	1847	1847	1847	1847	0
283	20240110	142700	1286797	1847	1847	1847	1847	0
284	20240110	142600	1286797	1847	1847	1847	1847	0
285	20240110	142500	1286797	1847	1847	1847	1847	0
286	20240110	142400	1286797	1847	1847	1847	1847	0
287	20240110	142300	1286797	1847	1847	1847	1847	0
288	20240110	142200	1286797	1847	1845	1847	1845	3
289	20240110	142100	1281259	1847	1847	1847	1847	0
290	20240110	142000	1281259	1847	1847	1847	1847	0
291	20240110	141900	1281259	1847	1847	1847	1847	0
292	20240110	141800	1281259	1847	1847	1847	1847	0
293	20240110	141700	1281259	1847	1847	1847	1847	3
294	20240110	141600	1275718	1834	1834	1834	1834	0
295	20240110	141500	1275718	1834	1834	1834	1834	0
296	20240110	141400	1275718	1834	1834	1834	1834	0
297	20240110	141300	1275718	1834	1834	1834	1834	0
298	20240110	141200	1275718	1834	1834	1834	1834	0
299	20240110	141100	1275718	1834	1834	1834	1834	0
300	20240110	141000	1275718	1834	1834	1834	1834	0
301	20240110	140900	1275718	1834	1834	1834	1834	0
302	20240110	140800	1275718	1834	1834	1834	1834	0
303	20240110	140700	1275718	1834	1834	1834	1834	0
304	20240110	140600	1275718	1834	1834	1834	1834	0
305	20240110	140500	1275718	1834	1834	1834	1834	0
306	20240110	140400	1275718	1834	1834	1834	1834	0
307	20240110	140300	1275718	1834	1834	1834	1834	0
308	20240110	140200	1275718	1834	1834	1834	1834	0
309	20240110	140100	1275718	1834	1834	1834	1834	0
310	20240110	140000	1275718	1834	1834	1834	1834	0
311	20240110	135900	1275718	1834	1834	1834	1834	0
312	20240110	135800	1275718	1834	1834	1834	1834	0
313	20240110	135700	1275718	1834	1834	1834	1834	0
314	20240110	135600	1275718	1834	1834	1834	1834	0
315	20240110	135500	1275718	1834	1834	1834	1834	0
316	20240110	135400	1275718	1834	1834	1834	1834	0
317	20240110	135300	1275718	1834	1834	1834	1834	0
318	20240110	135200	1275718	1834	1834	1834	1834	0
319	20240110	135100	1275718	1834	1834	1834	1834	0
320	20240110	135000	1275718	1834	1834	1834	1834	0
321	20240110	134900	1275718	1834	1834	1834	1834	0
322	20240110	134800	1275718	1834	1834	1834	1834	0
323	20240110	134700	1275718	1834	1834	1834	1834	0
324	20240110	134600	1275718	1834	1834	1834	1834	0
325	20240110	134500	1275718	1834	1834	1834	1834	0
326	20240110	134400	1275718	1834	1834	1834	1834	0
327	20240110	134300	1275718	1834	1834	1834	1834	0
328	20240110	134200	1275718	1834	1834	1834	1834	0
329	20240110	134100	1275718	1834	1834	1834	1834	0
330	20240110	134000	1275718	1834	1834	1834	1834	0
331	20240110	133900	1275718	1834	1834	1834	1834	0
332	20240110	133800	1275718	1834	1835	1835	1834	21
333	20240110	133700	1237186	1833	1833	1833	1833	0
334	20240110	133600	1237186	1833	1833	1833	1833	0
335	20240110	133500	1237186	1833	1833	1833	1833	0
336	20240110	133400	1237186	1833	1833	1833	1833	0
337	20240110	133300	1237186	1833	1833	1833	1833	0
338	20240110	133200	1237186	1833	1833	1833	1833	0
339	20240110	133100	1237186	1833	1833	1833	1833	0
340	20240110	133000	1237186	1833	1833	1833	1833	0
341	20240110	132900	1237186	1833	1833	1833	1833	0
342	20240110	132800	1237186	1833	1833	1833	1833	0
343	20240110	132700	1237186	1833	1833	1833	1833	0
344	20240110	132600	1237186	1833	1833	1833	1833	0
345	20240110	132500	1237186	1833	1833	1833	1833	7
346	20240110	132400	1224355	1833	1833	1833	1833	3
347	20240110	132300	1218856	1843	1843	1843	1843	0
348	20240110	132200	1218856	1843	1843	1843	1843	0
349	20240110	132100	1218856	1843	1843	1843	1843	0
350	20240110	132000	1218856	1843	1843	1843	1843	0
351	20240110	131900	1218856	1843	1843	1843	1843	0
352	20240110	131800	1218856	1843	1843	1843	1843	0
353	20240110	131700	1218856	1843	1843	1843	1843	0
354	20240110	131600	1218856	1843	1843	1843	1843	0
355	20240110	131500	1218856	1843	1843	1843	1843	0
356	20240110	131400	1218856	1843	1843	1843	1843	0
357	20240110	131300	1218856	1843	1843	1843	1843	0
358	20240110	131200	1218856	1843	1843	1843	1843	0
359	20240110	131100	1218856	1843	1843	1843	1843	0
360	20240110	131000	1218856	1843	1843	1843	1843	0
361	20240110	130900	1218856	1843	1843	1843	1843	0
362	20240110	130800	1218856	1843	1843	1843	1843	0
363	20240110	130700	1218856	1843	1843	1843	1843	0
364	20240110	130600	1218856	1843	1843	1843	1843	0
365	20240110	130500	1218856	1843	1843	1843	1843	0
366	20240110	130400	1218856	1843	1843	1843	1843	0
367	20240110	130300	1218856	1843	1843	1843	1843	0
368	20240110	130200	1218856	1843	1843	1843	1843	0
369	20240110	130100	1218856	1843	1843	1843	1843	0
370	20240110	130000	1218856	1843	1843	1843	1843	0
371	20240110	125900	1218856	1843	1843	1843	1843	0
372	20240110	125800	1218856	1843	1843	1843	1843	0
373	20240110	125700	1218856	1843	1843	1843	1843	0
374	20240110	125600	1218856	1843	1843	1843	1843	32
375	20240110	125500	1159880	1843	1843	1843	1843	0
376	20240110	125400	1159880	1843	1843	1843	1843	0
377	20240110	125300	1159880	1843	1843	1843	1843	16
378	20240110	125200	1130392	1843	1843	1843	1843	0
379	20240110	125100	1130392	1843	1843	1843	1843	0
380	20240110	125000	1130392	1843	1843	1843	1843	0
381	20240110	124900	1130392	1843	1843	1843	1843	0
382	20240110	124800	1130392	1843	1843	1843	1843	0
383	20240110	124700	1130392	1843	1843	1843	1843	0
384	20240110	124600	1130392	1843	1843	1843	1843	0
385	20240110	124500	1130392	1843	1843	1843	1843	12
386	20240110	124400	1108276	1843	1843	1843	1843	0
387	20240110	124300	1108276	1843	1843	1843	1843	0
388	20240110	124200	1108276	1843	1843	1843	1843	0
389	20240110	124100	1108276	1843	1843	1843	1843	0
390	20240110	124000	1108276	1843	1843	1843	1843	0
391	20240110	123900	1108276	1843	1843	1843	1843	0
392	20240110	123800	1108276	1843	1843	1843	1843	0
393	20240110	123700	1108276	1843	1843	1843	1843	0
394	20240110	123600	1108276	1843	1843	1843	1843	0
395	20240110	123500	1108276	1843	1843	1843	1843	0
396	20240110	123400	1108276	1843	1843	1843	1843	0
397	20240110	123300	1108276	1843	1843	1843	1843	0
398	20240110	123200	1108276	1843	1843	1843	1843	0
399	20240110	123100	1108276	1843	1843	1843	1843	0
400	20240110	123000	1108276	1843	1843	1843	1843	0
401	20240110	122900	1108276	1843	1843	1843	1843	0
402	20240110	122800	1108276	1843	1843	1843	1843	0
403	20240110	122700	1108276	1843	1843	1843	1843	0
404	20240110	122600	1108276	1843	1843	1843	1843	0
405	20240110	122500	1108276	1843	1843	1843	1843	0
406	20240110	122400	1108276	1843	1843	1843	1843	12
407	20240110	122300	1086160	1835	1835	1835	1835	0
408	20240110	122200	1086160	1835	1835	1835	1835	0
409	20240110	122100	1086160	1835	1835	1835	1835	0
410	20240110	122000	1086160	1835	1835	1835	1835	0
411	20240110	121900	1086160	1835	1835	1835	1835	57
412	20240110	121800	981565	1835	1835	1835	1835	22
413	20240110	121700	941195	1840	1840	1840	1840	0
414	20240110	121600	941195	1840	1840	1840	1840	0
415	20240110	121500	941195	1840	1840	1840	1840	0
416	20240110	121400	941195	1840	1840	1840	1840	0
417	20240110	121300	941195	1840	1840	1840	1840	0
418	20240110	121200	941195	1840	1840	1840	1840	0
419	20240110	121100	941195	1840	1840	1840	1840	0
420	20240110	121000	941195	1840	1840	1840	1840	0
421	20240110	120900	941195	1840	1840	1840	1840	0
422	20240110	120800	941195	1840	1840	1840	1840	0
423	20240110	120700	941195	1840	1840	1840	1840	0
424	20240110	120600	941195	1840	1840	1840	1840	0
425	20240110	120500	941195	1840	1840	1840	1840	0
426	20240110	120400	941195	1840	1840	1840	1840	0
427	20240110	120300	941195	1840	1840	1840	1840	0
428	20240110	120200	941195	1840	1840	1840	1840	0
429	20240110	120100	941195	1840	1840	1840	1840	0
430	20240110	120000	941195	1840	1840	1840	1840	0
431	20240110	115900	941195	1840	1840	1840	1840	0
432	20240110	115800	941195	1840	1840	1840	1840	0
433	20240110	115700	941195	1840	1840	1840	1840	0
434	20240110	115600	941195	1840	1840	1840	1840	0
435	20240110	115500	941195	1840	1840	1840	1840	100
436	20240110	115400	757195	1842	1842	1842	1842	0
437	20240110	115300	757195	1842	1842	1842	1842	0
438	20240110	115200	757195	1842	1842	1842	1842	0
439	20240110	115100	757195	1842	1842	1842	1842	0
440	20240110	115000	757195	1842	1842	1842	1842	0
441	20240110	114900	757195	1842	1842	1842	1842	0
442	20240110	114800	757195	1842	1842	1842	1842	0
443	20240110	114700	757195	1842	1842	1842	1842	0
444	20240110	114600	757195	1842	1842	1842	1842	0
445	20240110	114500	757195	1842	1842	1842	1842	0
446	20240110	114400	757195	1842	1842	1842	1842	0
447	20240110	114300	757195	1842	1842	1842	1842	0
448	20240110	114200	757195	1842	1842	1842	1842	3
449	20240110	114100	751669	1843	1843	1843	1843	0
450	20240110	114000	751669	1843	1843	1843	1843	0
451	20240110	113900	751669	1843	1843	1843	1843	0
452	20240110	113800	751669	1843	1843	1843	1843	0
453	20240110	113700	751669	1843	1843	1843	1843	0
454	20240110	113600	751669	1843	1843	1843	1843	0
455	20240110	113500	751669	1843	1843	1843	1843	0
456	20240110	113400	751669	1843	1843	1843	1843	0
457	20240110	113300	751669	1843	1843	1843	1843	0
458	20240110	113200	751669	1843	1843	1843	1843	0
459	20240110	113100	751669	1843	1843	1843	1843	3
460	20240110	113000	746140	1844	1844	1844	1844	0
461	20240110	112900	746140	1844	1844	1844	1844	3
462	20240110	112800	740608	1845	1845	1845	1845	0
463	20240110	112700	740608	1845	1845	1845	1845	0
464	20240110	112600	740608	1845	1845	1845	1845	0
465	20240110	112500	740608	1845	1845	1845	1845	0
466	20240110	112400	740608	1845	1845	1845	1845	0
467	20240110	112300	740608	1845	1845	1845	1845	0
468	20240110	112200	740608	1845	1845	1845	1845	0
469	20240110	112100	740608	1845	1845	1845	1845	0
470	20240110	112000	740608	1845	1845	1845	1845	0
471	20240110	111900	740608	1845	1845	1845	1845	0
472	20240110	111800	740608	1845	1845	1845	1845	0
473	20240110	111700	740608	1845	1845	1845	1845	0
474	20240110	111600	740608	1845	1845	1845	1845	5
475	20240110	111500	731383	1847	1847	1847	1847	0
476	20240110	111400	731383	1847	1847	1847	1847	0
477	20240110	111300	731383	1847	1847	1847	1847	0
478	20240110	111200	731383	1847	1847	1847	1847	0
479	20240110	111100	731383	1847	1847	1847	1847	0
480	20240110	111000	731383	1847	1847	1847	1847	0
481	20240110	110900	731383	1847	1847	1847	1847	0
482	20240110	110800	731383	1847	1847	1847	1847	0
483	20240110	110700	731383	1847	1847	1847	1847	0
484	20240110	110600	731383	1847	1847	1847	1847	5
485	20240110	110500	722148	1849	1849	1849	1849	0
486	20240110	110400	722148	1849	1849	1849	1849	0
487	20240110	110300	722148	1849	1849	1849	1849	0
488	20240110	110200	722148	1849	1849	1849	1849	0
489	20240110	110100	722148	1849	1849	1849	1849	0
490	20240110	110000	722148	1849	1849	1849	1849	0
491	20240110	105900	722148	1849	1849	1849	1849	0
492	20240110	105800	722148	1849	1849	1849	1849	0
493	20240110	105700	722148	1849	1849	1849	1849	0
494	20240110	105600	722148	1849	1849	1849	1849	0
495	20240110	105500	722148	1849	1849	1849	1849	0
496	20240110	105400	722148	1849	1849	1849	1849	0
497	20240110	105300	722148	1849	1849	1849	1849	0
498	20240110	105200	722148	1849	1849	1849	1849	0
499	20240110	105100	722148	1849	1849	1849	1849	0
500	20240110	105000	722148	1849	1849	1849	1849	0
501	20240110	104900	722148	1849	1849	1849	1849	0
502	20240110	104800	722148	1849	1849	1849	1849	0
503	20240110	104700	722148	1849	1849	1849	1849	0
504	20240110	104600	722148	1849	1849	1849	1849	0
505	20240110	104500	722148	1849	1849	1849	1849	0
506	20240110	104400	722148	1849	1849	1849	1849	0
507	20240110	104300	722148	1849	1849	1849	1849	0
508	20240110	104200	722148	1849	1849	1849	1849	0
509	20240110	104100	722148	1849	1849	1849	1849	0
510	20240110	104000	722148	1849	1849	1849	1849	0
511	20240110	103900	722148	1849	1849	1849	1849	0
512	20240110	103800	722148	1849	1849	1849	1849	0
513	20240110	103700	722148	1849	1849	1849	1849	0
514	20240110	103600	722148	1849	1849	1849	1849	0
515	20240110	103500	722148	1849	1849	1849	1849	0
516	20240110	103400	722148	1849	1849	1849	1849	0
517	20240110	103300	722148	1849	1849	1849	1849	0
518	20240110	103200	722148	1849	1849	1849	1849	0
519	20240110	103100	722148	1849	1849	1849	1849	0
520	20240110	103000	722148	1849	1849	1849	1849	0
521	20240110	102900	722148	1849	1849	1849	1849	0
522	20240110	102800	722148	1849	1849	1849	1849	0
523	20240110	102700	722148	1849	1849	1849	1849	5
524	20240110	102600	712903	1825	1825	1825	1825	0
525	20240110	102500	712903	1825	1825	1825	1825	0
526	20240110	102400	712903	1825	1840	1840	1825	147
527	20240110	102300	443933	1840	1840	1840	1840	0
528	20240110	102200	443933	1840	1840	1840	1840	1
529	20240110	102100	442093	1850	1850	1850	1850	0
530	20240110	102000	442093	1850	1850	1850	1850	0
531	20240110	101900	442093	1850	1850	1850	1850	0
532	20240110	101800	442093	1850	1850	1850	1850	0
533	20240110	101700	442093	1850	1850	1850	1850	0
534	20240110	101600	442093	1850	1850	1850	1850	0
535	20240110	101500	442093	1850	1850	1850	1850	0
536	20240110	101400	442093	1850	1850	1850	1850	0
537	20240110	101300	442093	1850	1850	1850	1850	0
538	20240110	101200	442093	1850	1850	1850	1850	5
539	20240110	101100	432843	1840	1840	1840	1840	0
540	20240110	101000	432843	1840	1840	1840	1840	0
541	20240110	100900	432843	1840	1840	1840	1840	0
542	20240110	100800	432843	1840	1840	1840	1840	0
543	20240110	100700	432843	1840	1840	1840	1840	0
544	20240110	100600	432843	1840	1840	1840	1840	0
545	20240110	100500	432843	1840	1840	1840	1840	0
546	20240110	100400	432843	1840	1840	1840	1840	0
547	20240110	100300	432843	1840	1840	1840	1840	0
548	20240110	100200	432843	1840	1840	1840	1840	0
549	20240110	100100	432843	1840	1840	1840	1840	1
550	20240110	100000	431003	1840	1840	1840	1840	0
551	20240110	095900	431003	1840	1840	1840	1840	0
552	20240110	095800	431003	1840	1840	1840	1840	0
553	20240110	095700	431003	1840	1840	1840	1840	1
554	20240110	095600	429163	1850	1850	1850	1850	0
555	20240110	095500	429163	1850	1850	1850	1850	0
556	20240110	095400	429163	1850	1850	1850	1850	1
557	20240110	095300	427313	1840	1840	1840	1840	0
558	20240110	095200	427313	1840	1840	1840	1840	0
559	20240110	095100	427313	1840	1840	1840	1840	0
560	20240110	095000	427313	1840	1840	1840	1840	5
561	20240110	094900	418113	1850	1850	1850	1850	0
562	20240110	094800	418113	1850	1850	1850	1850	0
563	20240110	094700	418113	1850	1850	1850	1850	0
564	20240110	094600	418113	1850	1850	1850	1850	0
565	20240110	094500	418113	1850	1850	1850	1850	3
566	20240110	094400	412563	1855	1855	1855	1855	0
567	20240110	094300	412563	1855	1855	1855	1855	0
568	20240110	094200	412563	1855	1855	1855	1855	0
569	20240110	094100	412563	1855	1855	1855	1855	6
570	20240110	094000	401433	1855	1855	1855	1855	0
571	20240110	093900	401433	1855	1855	1855	1855	0
572	20240110	093800	401433	1855	1855	1855	1855	10
573	20240110	093700	382883	1855	1855	1855	1855	0
574	20240110	093600	382883	1855	1855	1855	1855	0
575	20240110	093500	382883	1855	1855	1855	1855	0
576	20240110	093400	382883	1855	1855	1855	1855	0
577	20240110	093300	382883	1855	1855	1855	1855	0
578	20240110	093200	382883	1855	1855	1855	1855	0
579	20240110	093100	382883	1855	1855	1855	1855	0
580	20240110	093000	382883	1855	1855	1855	1855	0
581	20240110	092900	382883	1855	1855	1855	1855	0
582	20240110	092800	382883	1855	1855	1855	1855	0
583	20240110	092700	382883	1855	1855	1855	1855	0
584	20240110	092600	382883	1855	1855	1855	1855	0
585	20240110	092500	382883	1855	1855	1855	1855	0
586	20240110	092400	382883	1855	1855	1855	1855	0
587	20240110	092300	382883	1855	1855	1855	1855	0
588	20240110	092200	382883	1855	1855	1855	1855	5
589	20240110	092100	373608	1855	1855	1855	1855	0
590	20240110	092000	373608	1855	1855	1855	1855	10
591	20240110	091900	355058	1855	1855	1855	1855	0
592	20240110	091800	355058	1855	1855	1855	1855	0
593	20240110	091700	355058	1855	1855	1855	1855	10
594	20240110	091600	336508	1850	1850	1850	1850	7
595	20240110	091500	323558	1850	1850	1850	1850	0
596	20240110	091400	323558	1850	1850	1850	1850	0
597	20240110	091300	323558	1850	1850	1850	1850	16
598	20240110	091200	293958	1855	1855	1855	1855	0
599	20240110	091100	293958	1855	1855	1855	1855	0
600	20240110	091000	293958	1855	1855	1855	1855	10
601	20240110	090900	275408	1856	1856	1856	1856	0
602	20240110	090800	275408	1856	1856	1856	1856	0
603	20240110	090700	275408	1856	1856	1856	1856	4
604	20240110	090600	267984	1861	1861	1861	1861	0
605	20240110	090500	267984	1861	1861	1861	1861	0
606	20240110	090400	267984	1861	1861	1861	1861	5
607	20240110	090300	258679	1861	1861	1861	1861	0
608	20240110	090200	258679	1861	1861	1861	1861	3
609	20240110	090100	253096	1861	1861	1861	1861	0
610	20240110	090000	253096	1861	1861	1861	1861	136