KissMeData/023460/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190800	4467516	1892	1892	1892	1892	88
3	20240112	190700	4467516	1892	1892	1892	1892	0
4	20240112	190600	4467516	1892	1892	1892	1892	0
5	20240112	190500	4467516	1892	1892	1892	1892	0
6	20240112	190400	4467516	1892	1892	1892	1892	0
7	20240112	190300	4467516	1892	1892	1892	1892	0
8	20240112	190200	4467516	1892	1892	1892	1892	0
9	20240112	190100	4467516	1892	1892	1892	1892	0
10	20240112	190000	4467516	1892	1892	1892	1892	0
11	20240112	185900	4467516	1892	1892	1892	1892	0
12	20240112	185800	4467516	1892	1892	1892	1892	0
13	20240112	185700	4467516	1892	1892	1892	1892	0
14	20240112	185600	4467516	1892	1892	1892	1892	0
15	20240112	185500	4467516	1892	1892	1892	1892	0
16	20240112	185400	4467516	1892	1892	1892	1892	0
17	20240112	185300	4467516	1892	1892	1892	1892	0
18	20240112	185200	4467516	1892	1892	1892	1892	0
19	20240112	185100	4467516	1892	1892	1892	1892	0
20	20240112	185000	4467516	1892	1892	1892	1892	0
21	20240112	184900	4467516	1892	1892	1892	1892	0
22	20240112	184800	4467516	1892	1892	1892	1892	0
23	20240112	184700	4467516	1892	1892	1892	1892	0
24	20240112	184600	4467516	1892	1892	1892	1892	0
25	20240112	184500	4467516	1892	1892	1892	1892	0
26	20240112	184400	4467516	1892	1892	1892	1892	0
27	20240112	184300	4467516	1892	1892	1892	1892	0
28	20240112	184200	4467516	1892	1892	1892	1892	0
29	20240112	184100	4467516	1892	1892	1892	1892	0
30	20240112	184000	4467516	1892	1892	1892	1892	0
31	20240112	183900	4467516	1892	1892	1892	1892	0
32	20240112	183800	4467516	1892	1892	1892	1892	88
33	20240112	183700	4467516	1892	1892	1892	1892	0
34	20240112	183600	4467516	1892	1892	1892	1892	0
35	20240112	183500	4467516	1892	1892	1892	1892	0
36	20240112	183400	4467516	1892	1892	1892	1892	0
37	20240112	183300	4467516	1892	1892	1892	1892	0
38	20240112	183200	4467516	1892	1892	1892	1892	0
39	20240112	183100	4467516	1892	1892	1892	1892	0
40	20240112	183000	4467516	1892	1892	1892	1892	0
41	20240112	182900	4467516	1892	1892	1892	1892	0
42	20240112	182800	4467516	1892	1892	1892	1892	0
43	20240112	182700	4467516	1892	1892	1892	1892	0
44	20240112	182600	4467516	1892	1892	1892	1892	0
45	20240112	182500	4467516	1892	1892	1892	1892	0
46	20240112	182400	4467516	1892	1892	1892	1892	0
47	20240112	182300	4467516	1892	1892	1892	1892	0
48	20240112	182200	4467516	1892	1892	1892	1892	0
49	20240112	182100	4467516	1892	1892	1892	1892	0
50	20240112	182000	4467516	1892	1892	1892	1892	0
51	20240112	181900	4467516	1892	1892	1892	1892	0
52	20240112	181800	4467516	1892	1892	1892	1892	0
53	20240112	181700	4467516	1892	1892	1892	1892	0
54	20240112	181600	4467516	1892	1892	1892	1892	0
55	20240112	181500	4467516	1892	1892	1892	1892	0
56	20240112	181400	4467516	1892	1892	1892	1892	0
57	20240112	181300	4467516	1892	1892	1892	1892	0
58	20240112	181200	4467516	1892	1892	1892	1892	0
59	20240112	181100	4467516	1892	1892	1892	1892	0
60	20240112	181000	4467516	1892	1892	1892	1892	0
61	20240112	180900	4467516	1892	1892	1892	1892	0
62	20240112	180800	4467516	1892	1892	1892	1892	88
63	20240112	180700	4467516	1892	1892	1892	1892	0
64	20240112	180600	4467516	1892	1892	1892	1892	0
65	20240112	180500	4467516	1892	1892	1892	1892	0
66	20240112	180400	4467516	1892	1892	1892	1892	0
67	20240112	180300	4467516	1892	1892	1892	1892	0
68	20240112	180200	4467516	1892	1892	1892	1892	0
69	20240112	180100	4467516	1892	1892	1892	1892	0
70	20240112	180000	4467516	1892	1892	1892	1892	0
71	20240112	175900	4467516	1892	1892	1892	1892	0
72	20240112	175800	4467516	1892	1892	1892	1892	0
73	20240112	175700	4467516	1892	1892	1892	1892	0
74	20240112	175600	4467516	1892	1892	1892	1892	0
75	20240112	175500	4467516	1892	1892	1892	1892	0
76	20240112	175400	4467516	1892	1892	1892	1892	0
77	20240112	175300	4467516	1892	1892	1892	1892	0
78	20240112	175200	4467516	1892	1892	1892	1892	0
79	20240112	175100	4467516	1892	1892	1892	1892	0
80	20240112	175000	4467516	1892	1892	1892	1892	0
81	20240112	174900	4467516	1892	1892	1892	1892	0
82	20240112	174800	4467516	1892	1892	1892	1892	0
83	20240112	174700	4467516	1892	1892	1892	1892	0
84	20240112	174600	4467516	1892	1892	1892	1892	0
85	20240112	174500	4467516	1892	1892	1892	1892	0
86	20240112	174400	4467516	1892	1892	1892	1892	0
87	20240112	174300	4467516	1892	1892	1892	1892	0
88	20240112	174200	4467516	1892	1892	1892	1892	0
89	20240112	174100	4467516	1892	1892	1892	1892	0
90	20240112	174000	4467516	1892	1892	1892	1892	0
91	20240112	173900	4467516	1892	1892	1892	1892	0
92	20240112	173800	4467516	1892	1892	1892	1892	88
93	20240112	173700	4467516	1892	1892	1892	1892	0
94	20240112	173600	4467516	1892	1892	1892	1892	0
95	20240112	173500	4467516	1892	1892	1892	1892	0
96	20240112	173400	4467516	1892	1892	1892	1892	0
97	20240112	173300	4467516	1892	1892	1892	1892	0
98	20240112	173200	4467516	1892	1892	1892	1892	0
99	20240112	173100	4467516	1892	1892	1892	1892	0
100	20240112	173000	4467516	1892	1892	1892	1892	0
101	20240112	172900	4467516	1892	1892	1892	1892	0
102	20240112	172800	4467516	1892	1892	1892	1892	0
103	20240112	172700	4467516	1892	1892	1892	1892	0
104	20240112	172600	4467516	1892	1892	1892	1892	0
105	20240112	172500	4467516	1892	1892	1892	1892	0
106	20240112	172400	4467516	1892	1892	1892	1892	0
107	20240112	172300	4467516	1892	1892	1892	1892	0
108	20240112	172200	4467516	1892	1892	1892	1892	0
109	20240112	172100	4467516	1892	1892	1892	1892	0
110	20240112	172000	4467516	1892	1892	1892	1892	0
111	20240112	171900	4467516	1892	1892	1892	1892	0
112	20240112	171800	4467516	1892	1892	1892	1892	0
113	20240112	171700	4467516	1892	1892	1892	1892	0
114	20240112	171600	4467516	1892	1892	1892	1892	0
115	20240112	171500	4467516	1892	1892	1892	1892	0
116	20240112	171400	4467516	1892	1892	1892	1892	0
117	20240112	171300	4467516	1892	1892	1892	1892	0
118	20240112	171200	4467516	1892	1892	1892	1892	0
119	20240112	171100	4467516	1892	1892	1892	1892	0
120	20240112	171000	4467516	1892	1892	1892	1892	0
121	20240112	170900	4467516	1892	1892	1892	1892	0
122	20240112	170800	4467516	1892	1892	1892	1892	88
123	20240112	170700	4467516	1892	1892	1892	1892	0
124	20240112	170600	4467516	1892	1892	1892	1892	0
125	20240112	170500	4467516	1892	1892	1892	1892	0
126	20240112	170400	4467516	1892	1892	1892	1892	0
127	20240112	170300	4467516	1892	1892	1892	1892	0
128	20240112	170200	4467516	1892	1892	1892	1892	0
129	20240112	170100	4467516	1892	1892	1892	1892	0
130	20240112	170000	4467516	1892	1892	1892	1892	0
131	20240112	165900	4467516	1892	1892	1892	1892	0
132	20240112	165800	4467516	1892	1892	1892	1892	0
133	20240112	165700	4467516	1892	1892	1892	1892	0
134	20240112	165600	4467516	1892	1892	1892	1892	0
135	20240112	165500	4467516	1892	1892	1892	1892	0
136	20240112	165400	4467516	1892	1892	1892	1892	0
137	20240112	165300	4467516	1892	1892	1892	1892	0
138	20240112	165200	4467516	1892	1892	1892	1892	0
139	20240112	165100	4467516	1892	1892	1892	1892	0
140	20240112	165000	4467516	1892	1892	1892	1892	0
141	20240112	164900	4467516	1892	1892	1892	1892	0
142	20240112	164800	4467516	1892	1892	1892	1892	0
143	20240112	164700	4467516	1892	1892	1892	1892	0
144	20240112	164600	4467516	1892	1892	1892	1892	0
145	20240112	164500	4467516	1892	1892	1892	1892	0
146	20240112	164400	4467516	1892	1892	1892	1892	0
147	20240112	164300	4467516	1892	1892	1892	1892	0
148	20240112	164200	4467516	1892	1892	1892	1892	0
149	20240112	164100	4467516	1892	1892	1892	1892	0
150	20240112	164000	4467516	1892	1892	1892	1892	0
151	20240112	163900	4467516	1892	1892	1892	1892	0
152	20240112	163800	4467516	1892	1892	1892	1892	88
153	20240112	163700	4467516	1892	1892	1892	1892	0
154	20240112	163600	4467516	1892	1892	1892	1892	0
155	20240112	163500	4467516	1892	1892	1892	1892	0
156	20240112	163400	4467516	1892	1892	1892	1892	0
157	20240112	163300	4467516	1892	1892	1892	1892	0
158	20240112	163200	4467516	1892	1892	1892	1892	0
159	20240112	163100	4467516	1892	1892	1892	1892	0
160	20240112	163000	4467516	1892	1892	1892	1892	0
161	20240112	162900	4467516	1892	1892	1892	1892	0
162	20240112	162800	4467516	1892	1892	1892	1892	0
163	20240112	162700	4467516	1892	1892	1892	1892	0
164	20240112	162600	4467516	1892	1892	1892	1892	0
165	20240112	162500	4467516	1892	1892	1892	1892	0
166	20240112	162400	4467516	1892	1892	1892	1892	0
167	20240112	162300	4467516	1892	1892	1892	1892	0
168	20240112	162200	4467516	1892	1892	1892	1892	0
169	20240112	162100	4467516	1892	1892	1892	1892	0
170	20240112	162000	4467516	1892	1892	1892	1892	0
171	20240112	161900	4467516	1892	1892	1892	1892	0
172	20240112	161800	4467516	1892	1892	1892	1892	0
173	20240112	161700	4467516	1892	1892	1892	1892	0
174	20240112	161600	4467516	1892	1892	1892	1892	0
175	20240112	161500	4467516	1892	1892	1892	1892	0
176	20240112	161400	4467516	1892	1892	1892	1892	0
177	20240112	161300	4467516	1892	1892	1892	1892	0
178	20240112	161200	4467516	1892	1892	1892	1892	0
179	20240112	161100	4467516	1892	1892	1892	1892	0
180	20240112	161000	4467516	1892	1892	1892	1892	0
181	20240112	160900	4467516	1892	1892	1892	1892	0
182	20240112	160800	4467516	1892	1892	1892	1892	88
183	20240112	160700	4467516	1892	1892	1892	1892	0
184	20240112	160600	4467516	1892	1892	1892	1892	0
185	20240112	160500	4467516	1892	1892	1892	1892	0
186	20240112	160400	4467516	1892	1892	1892	1892	0
187	20240112	160300	4467516	1892	1892	1892	1892	0
188	20240112	160200	4467516	1892	1892	1892	1892	0
189	20240112	160100	4467516	1892	1892	1892	1892	0
190	20240112	160000	4467516	1892	1892	1892	1892	0
191	20240112	155900	4467516	1892	1892	1892	1892	0
192	20240112	155800	4467516	1892	1892	1892	1892	0
193	20240112	155700	4467516	1892	1892	1892	1892	0
194	20240112	155600	4467516	1892	1892	1892	1892	0
195	20240112	155500	4467516	1892	1892	1892	1892	0
196	20240112	155400	4467516	1892	1892	1892	1892	0
197	20240112	155300	4467516	1892	1892	1892	1892	0
198	20240112	155200	4467516	1892	1892	1892	1892	0
199	20240112	155100	4467516	1892	1892	1892	1892	0
200	20240112	155000	4467516	1892	1892	1892	1892	0
201	20240112	154900	4467516	1892	1892	1892	1892	0
202	20240112	154800	4467516	1892	1892	1892	1892	0
203	20240112	154700	4467516	1892	1892	1892	1892	0
204	20240112	154600	4467516	1892	1892	1892	1892	0
205	20240112	154500	4467516	1892	1892	1892	1892	0
206	20240112	154400	4467516	1892	1892	1892	1892	0
207	20240112	154300	4467516	1892	1892	1892	1892	0
208	20240112	154200	4467516	1892	1892	1892	1892	0
209	20240112	154100	4467516	1892	1892	1892	1892	0
210	20240112	154000	4467516	1892	1892	1892	1892	0
211	20240112	153900	4467516	1892	1892	1892	1892	0
212	20240112	153800	4467516	1892	1892	1892	1892	88
213	20240112	153700	4467516	1892	1892	1892	1892	0
214	20240112	153600	4467516	1892	1892	1892	1892	0
215	20240112	153500	4467516	1892	1892	1892	1892	0
216	20240112	153400	4467516	1892	1892	1892	1892	0
217	20240112	153300	4467516	1892	1892	1892	1892	0
218	20240112	153200	4467516	1892	1892	1892	1892	0
219	20240112	153100	4467516	1892	1892	1892	1892	0
220	20240112	153000	4467516	1892	1892	1892	1892	88
221	20240112	152900	4301020	1892	1892	1892	1892	0
222	20240112	152800	4301020	1892	1892	1892	1892	0
223	20240112	152700	4301020	1892	1892	1892	1892	0
224	20240112	152600	4301020	1892	1892	1892	1892	0
225	20240112	152500	4301020	1892	1892	1892	1892	0
226	20240112	152400	4301020	1892	1892	1892	1892	0
227	20240112	152300	4301020	1892	1892	1892	1892	0
228	20240112	152200	4301020	1892	1892	1892	1892	0
229	20240112	152100	4301020	1892	1892	1892	1892	0
230	20240112	152000	4301020	1892	1892	1892	1892	0
231	20240112	151900	4301020	1892	1892	1892	1892	0
232	20240112	151800	4301020	1892	1889	1892	1862	31
233	20240112	151700	4243021	1893	1893	1893	1893	3
234	20240112	151600	4237342	1893	1893	1893	1893	0
235	20240112	151500	4237342	1893	1893	1893	1893	0
236	20240112	151400	4237342	1893	1893	1893	1893	0
237	20240112	151300	4237342	1893	1893	1893	1893	0
238	20240112	151200	4237342	1893	1893	1893	1893	0
239	20240112	151100	4237342	1893	1893	1893	1893	0
240	20240112	151000	4237342	1893	1893	1893	1893	0
241	20240112	150900	4237342	1893	1893	1893	1893	0
242	20240112	150800	4237342	1893	1893	1893	1893	0
243	20240112	150700	4237342	1893	1891	1893	1891	4
244	20240112	150600	4229773	1891	1891	1891	1891	0
245	20240112	150500	4229773	1891	1891	1891	1891	0
246	20240112	150400	4229773	1891	1891	1891	1891	0
247	20240112	150300	4229773	1891	1891	1891	1891	3
248	20240112	150200	4224100	1889	1889	1889	1889	1
249	20240112	150100	4222211	1891	1891	1891	1891	0
250	20240112	150000	4222211	1891	1891	1891	1891	0
251	20240112	145900	4222211	1891	1891	1891	1891	6
252	20240112	145800	4210865	1891	1891	1891	1891	0
253	20240112	145700	4210865	1891	1891	1891	1891	0
254	20240112	145600	4210865	1891	1891	1891	1891	0
255	20240112	145500	4210865	1891	1891	1891	1891	0
256	20240112	145400	4210865	1891	1891	1891	1891	0
257	20240112	145300	4210865	1891	1891	1891	1891	0
258	20240112	145200	4210865	1891	1870	1891	1870	39
259	20240112	145100	4137524	1870	1870	1870	1870	2
260	20240112	145000	4133784	1870	1870	1870	1870	0
261	20240112	144900	4133784	1870	1870	1870	1870	0
262	20240112	144800	4133784	1870	1870	1870	1870	0
263	20240112	144700	4133784	1870	1870	1870	1870	0
264	20240112	144600	4133784	1870	1870	1870	1870	0
265	20240112	144500	4133784	1870	1870	1870	1870	0
266	20240112	144400	4133784	1870	1869	1870	1869	58
267	20240112	144300	4025374	1870	1870	1870	1870	0
268	20240112	144200	4025374	1870	1870	1870	1870	0
269	20240112	144100	4025374	1870	1870	1870	1870	0
270	20240112	144000	4025374	1870	1870	1870	1870	0
271	20240112	143900	4025374	1870	1880	1880	1870	274
272	20240112	143800	3512904	1889	1889	1889	1889	0
273	20240112	143700	3512904	1889	1888	1889	1888	19
274	20240112	143600	3477014	1880	1880	1880	1880	0
275	20240112	143500	3477014	1880	1880	1880	1880	1
276	20240112	143400	3475134	1889	1889	1889	1889	0
277	20240112	143300	3475134	1889	1889	1889	1889	0
278	20240112	143200	3475134	1889	1889	1889	1889	0
279	20240112	143100	3475134	1889	1889	1889	1889	0
280	20240112	143000	3475134	1889	1889	1889	1889	0
281	20240112	142900	3475134	1889	1888	1889	1888	300
282	20240112	142800	2908482	1889	1889	1889	1889	0
283	20240112	142700	2908482	1889	1889	1889	1889	0
284	20240112	142600	2908482	1889	1889	1889	1889	0
285	20240112	142500	2908482	1889	1889	1889	1889	1
286	20240112	142400	2906593	1890	1890	1890	1890	0
287	20240112	142300	2906593	1890	1890	1890	1890	0
288	20240112	142200	2906593	1890	1890	1890	1890	0
289	20240112	142100	2906593	1890	1890	1890	1890	0
290	20240112	142000	2906593	1890	1890	1890	1890	0
291	20240112	141900	2906593	1890	1890	1890	1890	0
292	20240112	141800	2906593	1890	1890	1890	1890	0
293	20240112	141700	2906593	1890	1890	1890	1890	0
294	20240112	141600	2906593	1890	1890	1890	1890	0
295	20240112	141500	2906593	1890	1890	1890	1890	1
296	20240112	141400	2904703	1891	1891	1891	1891	0
297	20240112	141300	2904703	1891	1891	1891	1891	0
298	20240112	141200	2904703	1891	1891	1891	1891	0
299	20240112	141100	2904703	1891	1891	1891	1891	0
300	20240112	141000	2904703	1891	1891	1891	1891	0
301	20240112	140900	2904703	1891	1891	1891	1891	0
302	20240112	140800	2904703	1891	1891	1891	1891	0
303	20240112	140700	2904703	1891	1891	1891	1891	0
304	20240112	140600	2904703	1891	1891	1891	1891	0
305	20240112	140500	2904703	1891	1891	1891	1891	10
306	20240112	140400	2885793	1863	1885	1885	1862	378
307	20240112	140300	2178739	1895	1895	1895	1895	0
308	20240112	140200	2178739	1895	1895	1895	1895	0
309	20240112	140100	2178739	1895	1894	1895	1894	3
310	20240112	140000	2173055	1885	1885	1885	1885	0
311	20240112	135900	2173055	1885	1885	1885	1885	0
312	20240112	135800	2173055	1885	1885	1885	1885	0
313	20240112	135700	2173055	1885	1885	1885	1885	1
314	20240112	135600	2171170	1894	1894	1894	1894	0
315	20240112	135500	2171170	1894	1894	1894	1894	0
316	20240112	135400	2171170	1894	1894	1894	1894	0
317	20240112	135300	2171170	1894	1894	1894	1894	0
318	20240112	135200	2171170	1894	1894	1894	1894	0
319	20240112	135100	2171170	1894	1894	1894	1894	0
320	20240112	135000	2171170	1894	1894	1894	1894	0
321	20240112	134900	2171170	1894	1880	1894	1880	3
322	20240112	134800	2165516	1880	1880	1880	1880	0
323	20240112	134700	2165516	1880	1880	1880	1880	0
324	20240112	134600	2165516	1880	1880	1880	1880	2
325	20240112	134500	2161756	1895	1895	1895	1895	0
326	20240112	134400	2161756	1895	1895	1895	1895	0
327	20240112	134300	2161756	1895	1895	1895	1895	0
328	20240112	134200	2161756	1895	1895	1895	1895	0
329	20240112	134100	2161756	1895	1895	1895	1895	0
330	20240112	134000	2161756	1895	1895	1895	1895	0
331	20240112	133900	2161756	1895	1895	1895	1895	0
332	20240112	133800	2161756	1895	1895	1895	1895	0
333	20240112	133700	2161756	1895	1895	1895	1895	0
334	20240112	133600	2161756	1895	1895	1895	1895	0
335	20240112	133500	2161756	1895	1895	1895	1895	0
336	20240112	133400	2161756	1895	1895	1895	1895	0
337	20240112	133300	2161756	1895	1895	1895	1895	0
338	20240112	133200	2161756	1895	1895	1895	1895	0
339	20240112	133100	2161756	1895	1895	1895	1895	0
340	20240112	133000	2161756	1895	1895	1895	1895	5
341	20240112	132900	2152281	1880	1880	1880	1880	1
342	20240112	132800	2150401	1896	1896	1896	1896	0
343	20240112	132700	2150401	1896	1896	1896	1896	0
344	20240112	132600	2150401	1896	1896	1896	1896	0
345	20240112	132500	2150401	1896	1896	1896	1896	0
346	20240112	132400	2150401	1896	1896	1896	1896	0
347	20240112	132300	2150401	1896	1896	1896	1896	0
348	20240112	132200	2150401	1896	1896	1896	1896	0
349	20240112	132100	2150401	1896	1896	1896	1896	0
350	20240112	132000	2150401	1896	1896	1896	1896	0
351	20240112	131900	2150401	1896	1896	1896	1896	0
352	20240112	131800	2150401	1896	1896	1896	1896	0
353	20240112	131700	2150401	1896	1896	1896	1896	0
354	20240112	131600	2150401	1896	1896	1896	1896	0
355	20240112	131500	2150401	1896	1895	1896	1895	12
356	20240112	131400	2127659	1896	1896	1896	1896	0
357	20240112	131300	2127659	1896	1896	1896	1896	0
358	20240112	131200	2127659	1896	1896	1896	1896	0
359	20240112	131100	2127659	1896	1896	1896	1896	0
360	20240112	131000	2127659	1896	1896	1896	1896	0
361	20240112	130900	2127659	1896	1896	1896	1896	0
362	20240112	130800	2127659	1896	1896	1896	1896	0
363	20240112	130700	2127659	1896	1896	1896	1896	0
364	20240112	130600	2127659	1896	1896	1896	1896	0
365	20240112	130500	2127659	1896	1896	1896	1896	0
366	20240112	130400	2127659	1896	1896	1896	1896	0
367	20240112	130300	2127659	1896	1896	1896	1896	0
368	20240112	130200	2127659	1896	1896	1896	1896	0
369	20240112	130100	2127659	1896	1896	1896	1896	0
370	20240112	130000	2127659	1896	1896	1896	1896	0
371	20240112	125900	2127659	1896	1896	1896	1896	0
372	20240112	125800	2127659	1896	1896	1896	1896	0
373	20240112	125700	2127659	1896	1896	1896	1896	0
374	20240112	125600	2127659	1896	1896	1896	1896	0
375	20240112	125500	2127659	1896	1896	1896	1896	0
376	20240112	125400	2127659	1896	1896	1896	1896	0
377	20240112	125300	2127659	1896	1896	1896	1896	0
378	20240112	125200	2127659	1896	1896	1896	1896	0
379	20240112	125100	2127659	1896	1896	1896	1896	0
380	20240112	125000	2127659	1896	1875	1896	1875	11
381	20240112	124900	2106831	1875	1875	1875	1875	0
382	20240112	124800	2106831	1875	1875	1875	1875	0
383	20240112	124700	2106831	1875	1875	1875	1875	2
384	20240112	124600	2103081	1896	1896	1896	1896	0
385	20240112	124500	2103081	1896	1896	1896	1896	0
386	20240112	124400	2103081	1896	1896	1896	1896	0
387	20240112	124300	2103081	1896	1896	1896	1896	0
388	20240112	124200	2103081	1896	1896	1896	1896	0
389	20240112	124100	2103081	1896	1896	1896	1896	0
390	20240112	124000	2103081	1896	1896	1896	1896	0
391	20240112	123900	2103081	1896	1896	1896	1896	0
392	20240112	123800	2103081	1896	1896	1896	1896	0
393	20240112	123700	2103081	1896	1896	1896	1896	0
394	20240112	123600	2103081	1896	1896	1896	1896	0
395	20240112	123500	2103081	1896	1896	1896	1896	0
396	20240112	123400	2103081	1896	1896	1896	1896	0
397	20240112	123300	2103081	1896	1896	1896	1896	0
398	20240112	123200	2103081	1896	1896	1896	1896	0
399	20240112	123100	2103081	1896	1896	1896	1896	0
400	20240112	123000	2103081	1896	1896	1896	1896	0
401	20240112	122900	2103081	1896	1896	1896	1896	0
402	20240112	122800	2103081	1896	1896	1896	1896	0
403	20240112	122700	2103081	1896	1896	1896	1896	0
404	20240112	122600	2103081	1896	1895	1896	1895	10
405	20240112	122500	2084122	1896	1896	1896	1896	0
406	20240112	122400	2084122	1896	1896	1896	1896	0
407	20240112	122300	2084122	1896	1896	1896	1896	0
408	20240112	122200	2084122	1896	1896	1896	1896	0
409	20240112	122100	2084122	1896	1896	1896	1896	0
410	20240112	122000	2084122	1896	1896	1896	1896	0
411	20240112	121900	2084122	1896	1896	1896	1896	0
412	20240112	121800	2084122	1896	1896	1896	1896	0
413	20240112	121700	2084122	1896	1896	1896	1896	0
414	20240112	121600	2084122	1896	1896	1896	1896	0
415	20240112	121500	2084122	1896	1896	1896	1896	0
416	20240112	121400	2084122	1896	1896	1896	1896	0
417	20240112	121300	2084122	1896	1896	1896	1896	0
418	20240112	121200	2084122	1896	1896	1896	1896	0
419	20240112	121100	2084122	1896	1896	1896	1896	0
420	20240112	121000	2084122	1896	1894	1896	1894	16
421	20240112	120900	2053796	1895	1895	1895	1895	0
422	20240112	120800	2053796	1895	1895	1895	1895	0
423	20240112	120700	2053796	1895	1895	1895	1895	0
424	20240112	120600	2053796	1895	1895	1895	1895	0
425	20240112	120500	2053796	1895	1895	1895	1895	0
426	20240112	120400	2053796	1895	1895	1895	1895	0
427	20240112	120300	2053796	1895	1895	1895	1895	0
428	20240112	120200	2053796	1895	1895	1895	1895	0
429	20240112	120100	2053796	1895	1895	1895	1895	11
430	20240112	120000	2032951	1860	1870	1870	1860	700
431	20240112	115900	727678	1895	1895	1895	1895	0
432	20240112	115800	727678	1895	1895	1895	1895	0
433	20240112	115700	727678	1895	1895	1895	1895	0
434	20240112	115600	727678	1895	1895	1895	1895	1
435	20240112	115500	725783	1896	1896	1896	1896	0
436	20240112	115400	725783	1896	1896	1896	1896	0
437	20240112	115300	725783	1896	1896	1896	1896	0
438	20240112	115200	725783	1896	1896	1896	1896	0
439	20240112	115100	725783	1896	1896	1896	1896	0
440	20240112	115000	725783	1896	1896	1896	1896	0
441	20240112	114900	725783	1896	1896	1896	1896	10
442	20240112	114800	706823	1895	1895	1895	1895	0
443	20240112	114700	706823	1895	1895	1895	1895	0
444	20240112	114600	706823	1895	1895	1895	1895	0
445	20240112	114500	706823	1895	1895	1895	1895	1
446	20240112	114400	704928	1895	1895	1895	1895	0
447	20240112	114300	704928	1895	1895	1895	1895	0
448	20240112	114200	704928	1895	1895	1895	1895	0
449	20240112	114100	704928	1895	1895	1895	1895	0
450	20240112	114000	704928	1895	1895	1895	1895	0
451	20240112	113900	704928	1895	1895	1895	1895	1
452	20240112	113800	703033	1870	1870	1870	1870	0
453	20240112	113700	703033	1870	1870	1870	1870	0
454	20240112	113600	703033	1870	1870	1870	1870	0
455	20240112	113500	703033	1870	1870	1870	1870	1
456	20240112	113400	701163	1895	1895	1895	1895	0
457	20240112	113300	701163	1895	1895	1895	1895	0
458	20240112	113200	701163	1895	1895	1895	1895	1
459	20240112	113100	699268	1895	1895	1895	1895	0
460	20240112	113000	699268	1895	1895	1895	1895	0
461	20240112	112900	699268	1895	1895	1895	1895	0
462	20240112	112800	699268	1895	1895	1895	1895	0
463	20240112	112700	699268	1895	1895	1896	1895	4
464	20240112	112600	691686	1896	1896	1896	1896	0
465	20240112	112500	691686	1896	1896	1896	1896	0
466	20240112	112400	691686	1896	1896	1896	1896	0
467	20240112	112300	691686	1896	1896	1896	1896	0
468	20240112	112200	691686	1896	1896	1896	1896	0
469	20240112	112100	691686	1896	1896	1896	1896	0
470	20240112	112000	691686	1896	1896	1896	1896	0
471	20240112	111900	691686	1896	1895	1896	1895	2
472	20240112	111800	687895	1870	1870	1870	1870	0
473	20240112	111700	687895	1870	1870	1870	1870	0
474	20240112	111600	687895	1870	1870	1870	1870	0
475	20240112	111500	687895	1870	1870	1870	1870	1
476	20240112	111400	686025	1896	1896	1896	1896	0
477	20240112	111300	686025	1896	1896	1896	1896	0
478	20240112	111200	686025	1896	1896	1896	1896	0
479	20240112	111100	686025	1896	1895	1896	1895	3
480	20240112	111000	680338	1870	1870	1870	1870	0
481	20240112	110900	680338	1870	1870	1870	1870	0
482	20240112	110800	680338	1870	1870	1870	1870	0
483	20240112	110700	680338	1870	1870	1870	1870	0
484	20240112	110600	680338	1870	1870	1870	1870	0
485	20240112	110500	680338	1870	1870	1870	1870	0
486	20240112	110400	680338	1870	1870	1870	1870	0
487	20240112	110300	680338	1870	1870	1870	1870	0
488	20240112	110200	680338	1870	1870	1870	1870	0
489	20240112	110100	680338	1870	1870	1870	1870	0
490	20240112	110000	680338	1870	1870	1870	1870	0
491	20240112	105900	680338	1870	1870	1870	1870	0
492	20240112	105800	680338	1870	1870	1870	1870	0
493	20240112	105700	680338	1870	1896	1896	1870	6
494	20240112	105600	669040	1896	1895	1896	1895	6
495	20240112	105500	657665	1896	1896	1896	1896	0
496	20240112	105400	657665	1896	1896	1896	1896	0
497	20240112	105300	657665	1896	1896	1896	1896	0
498	20240112	105200	657665	1896	1896	1896	1896	0
499	20240112	105100	657665	1896	1896	1896	1896	0
500	20240112	105000	657665	1896	1894	1896	1894	10
501	20240112	104900	638714	1894	1894	1894	1894	0
502	20240112	104800	638714	1894	1894	1894	1894	0
503	20240112	104700	638714	1894	1894	1894	1894	0
504	20240112	104600	638714	1894	1894	1894	1894	0
505	20240112	104500	638714	1894	1894	1894	1894	2
506	20240112	104400	634926	1860	1860	1860	1860	1
507	20240112	104300	633066	1894	1894	1894	1894	0
508	20240112	104200	633066	1894	1894	1894	1894	0
509	20240112	104100	633066	1894	1894	1894	1894	0
510	20240112	104000	633066	1894	1894	1894	1894	0
511	20240112	103900	633066	1894	1894	1894	1894	0
512	20240112	103800	633066	1894	1894	1894	1894	0
513	20240112	103700	633066	1894	1894	1894	1894	0
514	20240112	103600	633066	1894	1894	1894	1894	5
515	20240112	103500	623596	1894	1894	1894	1894	0
516	20240112	103400	623596	1894	1894	1894	1894	0
517	20240112	103300	623596	1894	1894	1894	1894	0
518	20240112	103200	623596	1894	1894	1894	1894	0
519	20240112	103100	623596	1894	1894	1894	1894	0
520	20240112	103000	623596	1894	1894	1894	1894	8
521	20240112	102900	608444	1860	1860	1860	1860	0
522	20240112	102800	608444	1860	1860	1860	1860	0
523	20240112	102700	608444	1860	1860	1860	1860	0
524	20240112	102600	608444	1860	1860	1860	1860	0
525	20240112	102500	608444	1860	1860	1860	1860	0
526	20240112	102400	608444	1860	1870	1870	1860	20
527	20240112	102300	571164	1896	1896	1896	1896	0
528	20240112	102200	571164	1896	1896	1896	1896	0
529	20240112	102100	571164	1896	1896	1896	1896	0
530	20240112	102000	571164	1896	1896	1896	1896	0
531	20240112	101900	571164	1896	1896	1896	1896	0
532	20240112	101800	571164	1896	1895	1896	1895	5
533	20240112	101700	561685	1896	1896	1896	1896	0
534	20240112	101600	561685	1896	1896	1896	1896	0
535	20240112	101500	561685	1896	1896	1896	1896	0
536	20240112	101400	561685	1896	1896	1896	1896	0
537	20240112	101300	561685	1896	1896	1896	1896	0
538	20240112	101200	561685	1896	1896	1896	1896	0
539	20240112	101100	561685	1896	1896	1896	1896	0
540	20240112	101000	561685	1896	1896	1896	1896	0
541	20240112	100900	561685	1896	1896	1896	1896	0
542	20240112	100800	561685	1896	1896	1896	1896	0
543	20240112	100700	561685	1896	1896	1896	1896	5
544	20240112	100600	552205	1898	1898	1898	1898	0
545	20240112	100500	552205	1898	1898	1898	1898	0
546	20240112	100400	552205	1898	1898	1898	1898	0
547	20240112	100300	552205	1898	1898	1898	1898	0
548	20240112	100200	552205	1898	1898	1898	1898	0
549	20240112	100100	552205	1898	1898	1898	1898	0
550	20240112	100000	552205	1898	1898	1898	1898	0
551	20240112	095900	552205	1898	1898	1898	1898	0
552	20240112	095800	552205	1898	1898	1898	1898	0
553	20240112	095700	552205	1898	1898	1898	1898	0
554	20240112	095600	552205	1898	1897	1898	1897	7
555	20240112	095500	538920	1900	1900	1900	1900	0
556	20240112	095400	538920	1900	1900	1900	1900	0
557	20240112	095300	538920	1900	1900	1900	1900	0
558	20240112	095200	538920	1900	1900	1900	1900	0
559	20240112	095100	538920	1900	1900	1900	1900	0
560	20240112	095000	538920	1900	1900	1900	1900	0
561	20240112	094900	538920	1900	1900	1900	1900	0
562	20240112	094800	538920	1900	1900	1900	1900	0
563	20240112	094700	538920	1900	1900	1900	1900	0
564	20240112	094600	538920	1900	1900	1900	1900	0
565	20240112	094500	538920	1900	1900	1900	1900	0
566	20240112	094400	538920	1900	1900	1900	1900	0
567	20240112	094300	538920	1900	1900	1900	1900	5
568	20240112	094200	529420	1870	1870	1870	1870	2
569	20240112	094100	525680	1900	1894	1900	1894	15
570	20240112	094000	497210	1870	1870	1870	1870	94
571	20240112	093900	321430	1870	1870	1870	1870	2
572	20240112	093800	317690	1870	1870	1870	1870	10
573	20240112	093700	298990	1870	1870	1870	1870	0
574	20240112	093600	298990	1870	1870	1870	1870	0
575	20240112	093500	298990	1870	1870	1870	1870	0
576	20240112	093400	298990	1870	1870	1870	1870	0
577	20240112	093300	298990	1870	1870	1870	1870	1
578	20240112	093200	297120	1870	1870	1870	1870	0
579	20240112	093100	297120	1870	1870	1870	1870	0
580	20240112	093000	297120	1870	1869	1870	1869	10
581	20240112	092900	278421	1870	1870	1870	1870	0
582	20240112	092800	278421	1870	1870	1870	1870	11
583	20240112	092700	257851	1870	1870	1870	1870	0
584	20240112	092600	257851	1870	1870	1870	1870	0
585	20240112	092500	257851	1870	1870	1870	1870	0
586	20240112	092400	257851	1870	1870	1870	1870	0
587	20240112	092300	257851	1870	1870	1870	1870	0
588	20240112	092200	257851	1870	1870	1870	1870	0
589	20240112	092100	257851	1870	1870	1870	1870	0
590	20240112	092000	257851	1870	1870	1870	1870	0
591	20240112	091900	257851	1870	1870	1870	1870	5
592	20240112	091800	248501	1870	1870	1870	1870	5
593	20240112	091700	239151	1870	1868	1870	1868	15
594	20240112	091600	211125	1868	1868	1868	1868	11
595	20240112	091500	190577	1868	1868	1868	1868	0
596	20240112	091400	190577	1868	1868	1868	1868	0
597	20240112	091300	190577	1868	1868	1868	1868	10
598	20240112	091200	171897	1868	1868	1868	1868	20
599	20240112	091100	134537	1870	1870	1870	1870	0
600	20240112	091000	134537	1870	1870	1870	1870	0
601	20240112	090900	134537	1870	1870	1870	1870	0
602	20240112	090800	134537	1870	1870	1870	1870	0
603	20240112	090700	134537	1870	1870	1870	1870	1
604	20240112	090600	132667	1870	1870	1870	1870	14
605	20240112	090500	106487	1900	1900	1900	1900	16
606	20240112	090400	76087	1870	1870	1870	1870	0
607	20240112	090300	76087	1870	1870	1870	1870	1
608	20240112	090200	74217	1920	1920	1920	1920	1
609	20240112	090100	72297	1920	1920	1920	1920	5
610	20240112	090000	62697	1900	1899	1900	1899	33