KissMeData/131180/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	202200	16835328	1238	1238	1238	1238	172
3	20240103	202100	16835328	1238	1238	1238	1238	0
4	20240103	202000	16835328	1238	1238	1238	1238	0
5	20240103	201900	16835328	1238	1238	1238	1238	0
6	20240103	201800	16835328	1238	1238	1238	1238	0
7	20240103	201700	16835328	1238	1238	1238	1238	0
8	20240103	201600	16835328	1238	1238	1238	1238	0
9	20240103	201500	16835328	1238	1238	1238	1238	0
10	20240103	201400	16835328	1238	1238	1238	1238	0
11	20240103	201300	16835328	1238	1238	1238	1238	0
12	20240103	201200	16835328	1238	1238	1238	1238	0
13	20240103	201100	16835328	1238	1238	1238	1238	0
14	20240103	201000	16835328	1238	1238	1238	1238	0
15	20240103	200900	16835328	1238	1238	1238	1238	0
16	20240103	200800	16835328	1238	1238	1238	1238	0
17	20240103	200700	16835328	1238	1238	1238	1238	0
18	20240103	200600	16835328	1238	1238	1238	1238	0
19	20240103	200500	16835328	1238	1238	1238	1238	0
20	20240103	200400	16835328	1238	1238	1238	1238	0
21	20240103	200300	16835328	1238	1238	1238	1238	0
22	20240103	200200	16835328	1238	1238	1238	1238	0
23	20240103	200100	16835328	1238	1238	1238	1238	0
24	20240103	200000	16835328	1238	1238	1238	1238	0
25	20240103	195900	16835328	1238	1238	1238	1238	0
26	20240103	195800	16835328	1238	1238	1238	1238	0
27	20240103	195700	16835328	1238	1238	1238	1238	0
28	20240103	195600	16835328	1238	1238	1238	1238	0
29	20240103	195500	16835328	1238	1238	1238	1238	0
30	20240103	195400	16835328	1238	1238	1238	1238	0
31	20240103	195300	16835328	1238	1238	1238	1238	0
32	20240103	195200	16835328	1238	1238	1238	1238	172
33	20240103	195100	16835328	1238	1238	1238	1238	0
34	20240103	195000	16835328	1238	1238	1238	1238	0
35	20240103	194900	16835328	1238	1238	1238	1238	0
36	20240103	194800	16835328	1238	1238	1238	1238	0
37	20240103	194700	16835328	1238	1238	1238	1238	0
38	20240103	194600	16835328	1238	1238	1238	1238	0
39	20240103	194500	16835328	1238	1238	1238	1238	0
40	20240103	194400	16835328	1238	1238	1238	1238	0
41	20240103	194300	16835328	1238	1238	1238	1238	0
42	20240103	194200	16835328	1238	1238	1238	1238	0
43	20240103	194100	16835328	1238	1238	1238	1238	0
44	20240103	194000	16835328	1238	1238	1238	1238	0
45	20240103	193900	16835328	1238	1238	1238	1238	0
46	20240103	193800	16835328	1238	1238	1238	1238	0
47	20240103	193700	16835328	1238	1238	1238	1238	0
48	20240103	193600	16835328	1238	1238	1238	1238	0
49	20240103	193500	16835328	1238	1238	1238	1238	0
50	20240103	193400	16835328	1238	1238	1238	1238	0
51	20240103	193300	16835328	1238	1238	1238	1238	0
52	20240103	193200	16835328	1238	1238	1238	1238	0
53	20240103	193100	16835328	1238	1238	1238	1238	0
54	20240103	193000	16835328	1238	1238	1238	1238	0
55	20240103	192900	16835328	1238	1238	1238	1238	0
56	20240103	192800	16835328	1238	1238	1238	1238	0
57	20240103	192700	16835328	1238	1238	1238	1238	0
58	20240103	192600	16835328	1238	1238	1238	1238	0
59	20240103	192500	16835328	1238	1238	1238	1238	0
60	20240103	192400	16835328	1238	1238	1238	1238	0
61	20240103	192300	16835328	1238	1238	1238	1238	0
62	20240103	192200	16835328	1238	1238	1238	1238	172
63	20240103	192100	16835328	1238	1238	1238	1238	0
64	20240103	192000	16835328	1238	1238	1238	1238	0
65	20240103	191900	16835328	1238	1238	1238	1238	0
66	20240103	191800	16835328	1238	1238	1238	1238	0
67	20240103	191700	16835328	1238	1238	1238	1238	0
68	20240103	191600	16835328	1238	1238	1238	1238	0
69	20240103	191500	16835328	1238	1238	1238	1238	0
70	20240103	191400	16835328	1238	1238	1238	1238	0
71	20240103	191300	16835328	1238	1238	1238	1238	0
72	20240103	191200	16835328	1238	1238	1238	1238	0
73	20240103	191100	16835328	1238	1238	1238	1238	0
74	20240103	191000	16835328	1238	1238	1238	1238	0
75	20240103	190900	16835328	1238	1238	1238	1238	0
76	20240103	190800	16835328	1238	1238	1238	1238	0
77	20240103	190700	16835328	1238	1238	1238	1238	0
78	20240103	190600	16835328	1238	1238	1238	1238	0
79	20240103	190500	16835328	1238	1238	1238	1238	0
80	20240103	190400	16835328	1238	1238	1238	1238	0
81	20240103	190300	16835328	1238	1238	1238	1238	0
82	20240103	190200	16835328	1238	1238	1238	1238	0
83	20240103	190100	16835328	1238	1238	1238	1238	0
84	20240103	190000	16835328	1238	1238	1238	1238	0
85	20240103	185900	16835328	1238	1238	1238	1238	0
86	20240103	185800	16835328	1238	1238	1238	1238	0
87	20240103	185700	16835328	1238	1238	1238	1238	0
88	20240103	185600	16835328	1238	1238	1238	1238	0
89	20240103	185500	16835328	1238	1238	1238	1238	0
90	20240103	185400	16835328	1238	1238	1238	1238	0
91	20240103	185300	16835328	1238	1238	1238	1238	0
92	20240103	185200	16835328	1238	1238	1238	1238	172
93	20240103	185100	16835328	1238	1238	1238	1238	0
94	20240103	185000	16835328	1238	1238	1238	1238	0
95	20240103	184900	16835328	1238	1238	1238	1238	0
96	20240103	184800	16835328	1238	1238	1238	1238	0
97	20240103	184700	16835328	1238	1238	1238	1238	0
98	20240103	184600	16835328	1238	1238	1238	1238	0
99	20240103	184500	16835328	1238	1238	1238	1238	0
100	20240103	184400	16835328	1238	1238	1238	1238	0
101	20240103	184300	16835328	1238	1238	1238	1238	0
102	20240103	184200	16835328	1238	1238	1238	1238	0
103	20240103	184100	16835328	1238	1238	1238	1238	0
104	20240103	184000	16835328	1238	1238	1238	1238	0
105	20240103	183900	16835328	1238	1238	1238	1238	0
106	20240103	183800	16835328	1238	1238	1238	1238	0
107	20240103	183700	16835328	1238	1238	1238	1238	0
108	20240103	183600	16835328	1238	1238	1238	1238	0
109	20240103	183500	16835328	1238	1238	1238	1238	0
110	20240103	183400	16835328	1238	1238	1238	1238	0
111	20240103	183300	16835328	1238	1238	1238	1238	0
112	20240103	183200	16835328	1238	1238	1238	1238	0
113	20240103	183100	16835328	1238	1238	1238	1238	0
114	20240103	183000	16835328	1238	1238	1238	1238	0
115	20240103	182900	16835328	1238	1238	1238	1238	0
116	20240103	182800	16835328	1238	1238	1238	1238	0
117	20240103	182700	16835328	1238	1238	1238	1238	0
118	20240103	182600	16835328	1238	1238	1238	1238	0
119	20240103	182500	16835328	1238	1238	1238	1238	0
120	20240103	182400	16835328	1238	1238	1238	1238	0
121	20240103	182300	16835328	1238	1238	1238	1238	0
122	20240103	182200	16835328	1238	1238	1238	1238	172
123	20240103	182100	16835328	1238	1238	1238	1238	0
124	20240103	182000	16835328	1238	1238	1238	1238	0
125	20240103	181900	16835328	1238	1238	1238	1238	0
126	20240103	181800	16835328	1238	1238	1238	1238	0
127	20240103	181700	16835328	1238	1238	1238	1238	0
128	20240103	181600	16835328	1238	1238	1238	1238	0
129	20240103	181500	16835328	1238	1238	1238	1238	0
130	20240103	181400	16835328	1238	1238	1238	1238	0
131	20240103	181300	16835328	1238	1238	1238	1238	0
132	20240103	181200	16835328	1238	1238	1238	1238	0
133	20240103	181100	16835328	1238	1238	1238	1238	0
134	20240103	181000	16835328	1238	1238	1238	1238	0
135	20240103	180900	16835328	1238	1238	1238	1238	0
136	20240103	180800	16835328	1238	1238	1238	1238	0
137	20240103	180700	16835328	1238	1238	1238	1238	0
138	20240103	180600	16835328	1238	1238	1238	1238	0
139	20240103	180500	16835328	1238	1238	1238	1238	0
140	20240103	180400	16835328	1238	1238	1238	1238	0
141	20240103	180300	16835328	1238	1238	1238	1238	0
142	20240103	180200	16835328	1238	1238	1238	1238	0
143	20240103	180100	16835328	1238	1238	1238	1238	0
144	20240103	180000	16835328	1238	1238	1238	1238	0
145	20240103	175900	16835328	1238	1238	1238	1238	0
146	20240103	175800	16835328	1238	1238	1238	1238	0
147	20240103	175700	16835328	1238	1238	1238	1238	0
148	20240103	175600	16835328	1238	1238	1238	1238	0
149	20240103	175500	16835328	1238	1238	1238	1238	0
150	20240103	175400	16835328	1238	1238	1238	1238	0
151	20240103	175300	16835328	1238	1238	1238	1238	0
152	20240103	175200	16835328	1238	1238	1238	1238	172
153	20240103	175100	16835328	1238	1238	1238	1238	0
154	20240103	175000	16835328	1238	1238	1238	1238	0
155	20240103	174900	16835328	1238	1238	1238	1238	0
156	20240103	174800	16835328	1238	1238	1238	1238	0
157	20240103	174700	16835328	1238	1238	1238	1238	0
158	20240103	174600	16835328	1238	1238	1238	1238	0
159	20240103	174500	16835328	1238	1238	1238	1238	0
160	20240103	174400	16835328	1238	1238	1238	1238	0
161	20240103	174300	16835328	1238	1238	1238	1238	0
162	20240103	174200	16835328	1238	1238	1238	1238	0
163	20240103	174100	16835328	1238	1238	1238	1238	0
164	20240103	174000	16835328	1238	1238	1238	1238	0
165	20240103	173900	16835328	1238	1238	1238	1238	0
166	20240103	173800	16835328	1238	1238	1238	1238	0
167	20240103	173700	16835328	1238	1238	1238	1238	0
168	20240103	173600	16835328	1238	1238	1238	1238	0
169	20240103	173500	16835328	1238	1238	1238	1238	0
170	20240103	173400	16835328	1238	1238	1238	1238	0
171	20240103	173300	16835328	1238	1238	1238	1238	0
172	20240103	173200	16835328	1238	1238	1238	1238	0
173	20240103	173100	16835328	1238	1238	1238	1238	0
174	20240103	173000	16835328	1238	1238	1238	1238	0
175	20240103	172900	16835328	1238	1238	1238	1238	0
176	20240103	172800	16835328	1238	1238	1238	1238	0
177	20240103	172700	16835328	1238	1238	1238	1238	0
178	20240103	172600	16835328	1238	1238	1238	1238	0
179	20240103	172500	16835328	1238	1238	1238	1238	0
180	20240103	172400	16835328	1238	1238	1238	1238	0
181	20240103	172300	16835328	1238	1238	1238	1238	0
182	20240103	172200	16835328	1238	1238	1238	1238	172
183	20240103	172100	16835328	1238	1238	1238	1238	0
184	20240103	172000	16835328	1238	1238	1238	1238	0
185	20240103	171900	16835328	1238	1238	1238	1238	0
186	20240103	171800	16835328	1238	1238	1238	1238	0
187	20240103	171700	16835328	1238	1238	1238	1238	0
188	20240103	171600	16835328	1238	1238	1238	1238	0
189	20240103	171500	16835328	1238	1238	1238	1238	0
190	20240103	171400	16835328	1238	1238	1238	1238	0
191	20240103	171300	16835328	1238	1238	1238	1238	0
192	20240103	171200	16835328	1238	1238	1238	1238	0
193	20240103	171100	16835328	1238	1238	1238	1238	0
194	20240103	171000	16835328	1238	1238	1238	1238	0
195	20240103	170900	16835328	1238	1238	1238	1238	0
196	20240103	170800	16835328	1238	1238	1238	1238	0
197	20240103	170700	16835328	1238	1238	1238	1238	0
198	20240103	170600	16835328	1238	1238	1238	1238	0
199	20240103	170500	16835328	1238	1238	1238	1238	0
200	20240103	170400	16835328	1238	1238	1238	1238	0
201	20240103	170300	16835328	1238	1238	1238	1238	0
202	20240103	170200	16835328	1238	1238	1238	1238	0
203	20240103	170100	16835328	1238	1238	1238	1238	0
204	20240103	170000	16835328	1238	1238	1238	1238	0
205	20240103	165900	16835328	1238	1238	1238	1238	0
206	20240103	165800	16835328	1238	1238	1238	1238	0
207	20240103	165700	16835328	1238	1238	1238	1238	0
208	20240103	165600	16835328	1238	1238	1238	1238	0
209	20240103	165500	16835328	1238	1238	1238	1238	0
210	20240103	165400	16835328	1238	1238	1238	1238	0
211	20240103	165300	16835328	1238	1238	1238	1238	0
212	20240103	165200	16835328	1238	1238	1238	1238	172
213	20240103	165100	16835328	1238	1238	1238	1238	0
214	20240103	165000	16835328	1238	1238	1238	1238	0
215	20240103	164900	16835328	1238	1238	1238	1238	0
216	20240103	164800	16835328	1238	1238	1238	1238	0
217	20240103	164700	16835328	1238	1238	1238	1238	0
218	20240103	164600	16835328	1238	1238	1238	1238	0
219	20240103	164500	16835328	1238	1238	1238	1238	0
220	20240103	164400	16835328	1238	1238	1238	1238	0
221	20240103	164300	16835328	1238	1238	1238	1238	0
222	20240103	164200	16835328	1238	1238	1238	1238	0
223	20240103	164100	16835328	1238	1238	1238	1238	0
224	20240103	164000	16835328	1238	1238	1238	1238	0
225	20240103	163900	16835328	1238	1238	1238	1238	0
226	20240103	163800	16835328	1238	1238	1238	1238	0
227	20240103	163700	16835328	1238	1238	1238	1238	0
228	20240103	163600	16835328	1238	1238	1238	1238	0
229	20240103	163500	16835328	1238	1238	1238	1238	0
230	20240103	163400	16835328	1238	1238	1238	1238	0
231	20240103	163300	16835328	1238	1238	1238	1238	0
232	20240103	163200	16835328	1238	1238	1238	1238	0
233	20240103	163100	16835328	1238	1238	1238	1238	0
234	20240103	163000	16835328	1238	1238	1238	1238	0
235	20240103	162900	16835328	1238	1238	1238	1238	0
236	20240103	162800	16835328	1238	1238	1238	1238	0
237	20240103	162700	16835328	1238	1238	1238	1238	0
238	20240103	162600	16835328	1238	1238	1238	1238	0
239	20240103	162500	16835328	1238	1238	1238	1238	0
240	20240103	162400	16835328	1238	1238	1238	1238	0
241	20240103	162300	16835328	1238	1238	1238	1238	0
242	20240103	162200	16835328	1238	1238	1238	1238	172
243	20240103	162100	16835328	1238	1238	1238	1238	0
244	20240103	162000	16835328	1238	1238	1238	1238	0
245	20240103	161900	16835328	1238	1238	1238	1238	0
246	20240103	161800	16835328	1238	1238	1238	1238	0
247	20240103	161700	16835328	1238	1238	1238	1238	0
248	20240103	161600	16835328	1238	1238	1238	1238	0
249	20240103	161500	16835328	1238	1238	1238	1238	0
250	20240103	161400	16835328	1238	1238	1238	1238	0
251	20240103	161300	16835328	1238	1238	1238	1238	0
252	20240103	161200	16835328	1238	1238	1238	1238	0
253	20240103	161100	16835328	1238	1238	1238	1238	0
254	20240103	161000	16835328	1238	1238	1238	1238	0
255	20240103	160900	16835328	1238	1238	1238	1238	0
256	20240103	160800	16835328	1238	1238	1238	1238	0
257	20240103	160700	16835328	1238	1238	1238	1238	0
258	20240103	160600	16835328	1238	1238	1238	1238	0
259	20240103	160500	16835328	1238	1238	1238	1238	0
260	20240103	160400	16835328	1238	1238	1238	1238	0
261	20240103	160300	16835328	1238	1238	1238	1238	0
262	20240103	160200	16835328	1238	1238	1238	1238	0
263	20240103	160100	16835328	1238	1238	1238	1238	0
264	20240103	160000	16835328	1238	1238	1238	1238	0
265	20240103	155900	16835328	1238	1238	1238	1238	0
266	20240103	155800	16835328	1238	1238	1238	1238	0
267	20240103	155700	16835328	1238	1238	1238	1238	0
268	20240103	155600	16835328	1238	1238	1238	1238	0
269	20240103	155500	16835328	1238	1238	1238	1238	0
270	20240103	155400	16835328	1238	1238	1238	1238	0
271	20240103	155300	16835328	1238	1238	1238	1238	0
272	20240103	155200	16835328	1238	1238	1238	1238	172
273	20240103	155100	16835328	1238	1238	1238	1238	0
274	20240103	155000	16835328	1238	1238	1238	1238	0
275	20240103	154900	16835328	1238	1238	1238	1238	0
276	20240103	154800	16835328	1238	1238	1238	1238	0
277	20240103	154700	16835328	1238	1238	1238	1238	0
278	20240103	154600	16835328	1238	1238	1238	1238	0
279	20240103	154500	16835328	1238	1238	1238	1238	0
280	20240103	154400	16835328	1238	1238	1238	1238	0
281	20240103	154300	16835328	1238	1238	1238	1238	0
282	20240103	154200	16835328	1238	1238	1238	1238	0
283	20240103	154100	16835328	1238	1238	1238	1238	0
284	20240103	154000	16835328	1238	1238	1238	1238	0
285	20240103	153900	16835328	1238	1238	1238	1238	0
286	20240103	153800	16835328	1238	1238	1238	1238	0
287	20240103	153700	16835328	1238	1238	1238	1238	0
288	20240103	153600	16835328	1238	1238	1238	1238	0
289	20240103	153500	16835328	1238	1238	1238	1238	0
290	20240103	153400	16835328	1238	1238	1238	1238	0
291	20240103	153300	16835328	1238	1238	1238	1238	0
292	20240103	153200	16835328	1238	1238	1238	1238	0
293	20240103	153100	16835328	1238	1238	1238	1238	0
294	20240103	153000	16835328	1238	1238	1238	1238	172
295	20240103	152900	16622392	1231	1231	1231	1231	0
296	20240103	152800	16622392	1231	1231	1231	1231	0
297	20240103	152700	16622392	1231	1231	1231	1231	0
298	20240103	152600	16622392	1231	1231	1231	1231	0
299	20240103	152500	16622392	1231	1231	1231	1231	0
300	20240103	152400	16622392	1231	1231	1231	1231	0
301	20240103	152300	16622392	1231	1231	1231	1231	0
302	20240103	152200	16622392	1231	1231	1231	1231	0
303	20240103	152100	16622392	1231	1231	1231	1231	0
304	20240103	152000	16622392	1231	1231	1231	1231	0
305	20240103	151900	16622392	1231	1231	1231	1231	4
306	20240103	151800	16617468	1236	1236	1236	1236	0
307	20240103	151700	16617468	1236	1236	1236	1236	0
308	20240103	151600	16617468	1236	1236	1236	1236	0
309	20240103	151500	16617468	1236	1236	1236	1236	0
310	20240103	151400	16617468	1236	1236	1236	1236	0
311	20240103	151300	16617468	1236	1236	1236	1236	0
312	20240103	151200	16617468	1236	1236	1236	1236	0
313	20240103	151100	16617468	1236	1236	1236	1236	0
314	20240103	151000	16617468	1236	1236	1236	1236	0
315	20240103	150900	16617468	1236	1236	1236	1236	0
316	20240103	150800	16617468	1236	1236	1236	1236	0
317	20240103	150700	16617468	1236	1236	1236	1236	0
318	20240103	150600	16617468	1236	1236	1236	1236	52
319	20240103	150500	16553196	1237	1237	1237	1237	0
320	20240103	150400	16553196	1237	1237	1237	1237	0
321	20240103	150300	16553196	1237	1237	1237	1237	0
322	20240103	150200	16553196	1237	1237	1237	1237	0
323	20240103	150100	16553196	1237	1237	1237	1237	0
324	20240103	150000	16553196	1237	1237	1237	1237	0
325	20240103	145900	16553196	1237	1237	1237	1237	0
326	20240103	145800	16553196	1237	1237	1237	1237	0
327	20240103	145700	16553196	1237	1237	1237	1237	1
328	20240103	145600	16551959	1231	1237	1237	1231	417
329	20240103	145500	16038223	1236	1236	1236	1236	0
330	20240103	145400	16038223	1236	1236	1236	1236	0
331	20240103	145300	16038223	1236	1236	1236	1236	30
332	20240103	145200	16001143	1237	1237	1237	1237	0
333	20240103	145100	16001143	1237	1238	1238	1237	22
334	20240103	145000	15973918	1237	1237	1237	1237	0
335	20240103	144900	15973918	1237	1237	1237	1237	0
336	20240103	144800	15973918	1237	1237	1237	1237	0
337	20240103	144700	15973918	1237	1237	1237	1237	0
338	20240103	144600	15973918	1237	1237	1237	1237	0
339	20240103	144500	15973918	1237	1237	1237	1237	0
340	20240103	144400	15973918	1237	1237	1237	1237	0
341	20240103	144300	15973918	1237	1237	1237	1237	0
342	20240103	144200	15973918	1237	1237	1237	1237	0
343	20240103	144100	15973918	1237	1237	1237	1237	11
344	20240103	144000	15960311	1237	1237	1237	1237	0
345	20240103	143900	15960311	1237	1237	1237	1237	0
346	20240103	143800	15960311	1237	1237	1237	1237	0
347	20240103	143700	15960311	1237	1237	1237	1237	0
348	20240103	143600	15960311	1237	1237	1237	1237	11
349	20240103	143500	15946704	1238	1238	1238	1238	0
350	20240103	143400	15946704	1238	1238	1238	1238	0
351	20240103	143300	15946704	1238	1238	1238	1238	0
352	20240103	143200	15946704	1238	1238	1238	1238	0
353	20240103	143100	15946704	1238	1238	1238	1238	0
354	20240103	143000	15946704	1238	1238	1238	1238	0
355	20240103	142900	15946704	1238	1238	1238	1238	0
356	20240103	142800	15946704	1238	1238	1238	1238	0
357	20240103	142700	15946704	1238	1238	1238	1238	0
358	20240103	142600	15946704	1238	1238	1238	1238	0
359	20240103	142500	15946704	1238	1238	1238	1238	0
360	20240103	142400	15946704	1238	1238	1238	1238	0
361	20240103	142300	15946704	1238	1238	1238	1238	0
362	20240103	142200	15946704	1238	1238	1238	1238	0
363	20240103	142100	15946704	1238	1238	1238	1238	0
364	20240103	142000	15946704	1238	1238	1238	1238	0
365	20240103	141900	15946704	1238	1238	1238	1238	0
366	20240103	141800	15946704	1238	1238	1238	1238	0
367	20240103	141700	15946704	1238	1238	1238	1238	0
368	20240103	141600	15946704	1238	1238	1238	1238	0
369	20240103	141500	15946704	1238	1238	1238	1238	0
370	20240103	141400	15946704	1238	1238	1238	1238	0
371	20240103	141300	15946704	1238	1238	1238	1238	0
372	20240103	141200	15946704	1238	1238	1238	1238	0
373	20240103	141100	15946704	1238	1238	1238	1238	0
374	20240103	141000	15946704	1238	1238	1238	1238	0
375	20240103	140900	15946704	1238	1238	1238	1238	0
376	20240103	140800	15946704	1238	1238	1238	1238	0
377	20240103	140700	15946704	1238	1238	1238	1238	0
378	20240103	140600	15946704	1238	1238	1238	1238	0
379	20240103	140500	15946704	1238	1238	1238	1238	0
380	20240103	140400	15946704	1238	1238	1238	1238	0
381	20240103	140300	15946704	1238	1238	1238	1238	0
382	20240103	140200	15946704	1238	1238	1238	1238	0
383	20240103	140100	15946704	1238	1238	1238	1238	0
384	20240103	140000	15946704	1238	1238	1238	1238	0
385	20240103	135900	15946704	1238	1238	1238	1238	0
386	20240103	135800	15946704	1238	1238	1238	1238	0
387	20240103	135700	15946704	1238	1238	1238	1238	0
388	20240103	135600	15946704	1238	1238	1238	1238	0
389	20240103	135500	15946704	1238	1238	1238	1238	0
390	20240103	135400	15946704	1238	1238	1238	1238	0
391	20240103	135300	15946704	1238	1238	1238	1238	0
392	20240103	135200	15946704	1238	1238	1238	1238	0
393	20240103	135100	15946704	1238	1238	1238	1238	0
394	20240103	135000	15946704	1238	1238	1238	1238	0
395	20240103	134900	15946704	1238	1238	1238	1238	0
396	20240103	134800	15946704	1238	1238	1238	1238	0
397	20240103	134700	15946704	1238	1238	1238	1238	0
398	20240103	134600	15946704	1238	1238	1238	1238	4
399	20240103	134500	15941752	1231	1238	1238	1231	148
400	20240103	134400	15759313	1238	1238	1238	1238	0
401	20240103	134300	15759313	1238	1238	1238	1238	0
402	20240103	134200	15759313	1238	1238	1238	1238	0
403	20240103	134100	15759313	1238	1238	1238	1238	11
404	20240103	134000	15745695	1238	1238	1238	1238	0
405	20240103	133900	15745695	1238	1238	1238	1238	0
406	20240103	133800	15745695	1238	1238	1238	1238	11
407	20240103	133700	15732077	1238	1238	1238	1238	0
408	20240103	133600	15732077	1238	1238	1238	1238	0
409	20240103	133500	15732077	1238	1238	1238	1238	0
410	20240103	133400	15732077	1238	1238	1238	1238	11
411	20240103	133300	15718459	1238	1238	1238	1238	0
412	20240103	133200	15718459	1238	1238	1238	1238	0
413	20240103	133100	15718459	1238	1238	1238	1238	0
414	20240103	133000	15718459	1238	1238	1238	1238	0
415	20240103	132900	15718459	1238	1238	1238	1238	0
416	20240103	132800	15718459	1238	1238	1238	1238	0
417	20240103	132700	15718459	1238	1238	1238	1238	0
418	20240103	132600	15718459	1238	1238	1238	1238	11
419	20240103	132500	15704841	1238	1238	1238	1238	11
420	20240103	132400	15691223	1238	1238	1238	1238	0
421	20240103	132300	15691223	1238	1238	1238	1238	0
422	20240103	132200	15691223	1238	1238	1238	1238	0
423	20240103	132100	15691223	1238	1238	1238	1238	0
424	20240103	132000	15691223	1238	1238	1238	1238	0
425	20240103	131900	15691223	1238	1238	1238	1238	0
426	20240103	131800	15691223	1238	1238	1238	1238	226
427	20240103	131700	15411435	1236	1236	1236	1236	0
428	20240103	131600	15411435	1236	1236	1236	1236	0
429	20240103	131500	15411435	1236	1236	1236	1236	0
430	20240103	131400	15411435	1236	1236	1236	1236	0
431	20240103	131300	15411435	1236	1237	1237	1236	100
432	20240103	131200	15287826	1237	1237	1237	1237	1
433	20240103	131100	15286589	1238	1238	1238	1238	11
434	20240103	131000	15272971	1238	1238	1238	1238	0
435	20240103	130900	15272971	1238	1238	1238	1238	0
436	20240103	130800	15272971	1238	1238	1238	1238	0
437	20240103	130700	15272971	1238	1237	1238	1237	12
438	20240103	130600	15258116	1238	1238	1238	1238	0
439	20240103	130500	15258116	1238	1238	1238	1238	0
440	20240103	130400	15258116	1238	1238	1238	1238	0
441	20240103	130300	15258116	1238	1238	1238	1238	0
442	20240103	130200	15258116	1238	1238	1238	1238	0
443	20240103	130100	15258116	1238	1238	1238	1238	11
444	20240103	130000	15244498	1238	1238	1238	1238	0
445	20240103	125900	15244498	1238	1238	1238	1238	0
446	20240103	125800	15244498	1238	1238	1238	1238	0
447	20240103	125700	15244498	1238	1238	1238	1238	0
448	20240103	125600	15244498	1238	1238	1238	1238	10
449	20240103	125500	15232118	1238	1238	1238	1238	0
450	20240103	125400	15232118	1238	1238	1238	1238	0
451	20240103	125300	15232118	1238	1238	1238	1238	0
452	20240103	125200	15232118	1238	1238	1238	1238	0
453	20240103	125100	15232118	1238	1238	1238	1238	11
454	20240103	125000	15218500	1238	1238	1238	1238	0
455	20240103	124900	15218500	1238	1238	1238	1238	0
456	20240103	124800	15218500	1238	1238	1238	1238	0
457	20240103	124700	15218500	1238	1238	1238	1238	11
458	20240103	124600	15204882	1238	1238	1238	1238	0
459	20240103	124500	15204882	1238	1238	1238	1238	22
460	20240103	124400	15177646	1238	1238	1238	1238	0
461	20240103	124300	15177646	1238	1238	1238	1238	0
462	20240103	124200	15177646	1238	1238	1238	1238	0
463	20240103	124100	15177646	1238	1238	1238	1238	0
464	20240103	124000	15177646	1238	1238	1238	1238	0
465	20240103	123900	15177646	1238	1238	1238	1238	0
466	20240103	123800	15177646	1238	1238	1238	1238	0
467	20240103	123700	15177646	1238	1238	1238	1238	0
468	20240103	123600	15177646	1238	1238	1238	1238	0
469	20240103	123500	15177646	1238	1238	1238	1238	0
470	20240103	123400	15177646	1238	1238	1238	1238	0
471	20240103	123300	15177646	1238	1238	1238	1238	0
472	20240103	123200	15177646	1238	1238	1238	1238	0
473	20240103	123100	15177646	1238	1238	1238	1238	11
474	20240103	123000	15164028	1238	1238	1238	1238	0
475	20240103	122900	15164028	1238	1238	1238	1238	223
476	20240103	122800	14887954	1238	1238	1238	1238	33
477	20240103	122700	14847100	1238	1238	1238	1238	0
478	20240103	122600	14847100	1238	1238	1238	1238	0
479	20240103	122500	14847100	1238	1238	1238	1238	0
480	20240103	122400	14847100	1238	1238	1238	1238	0
481	20240103	122300	14847100	1238	1238	1238	1238	0
482	20240103	122200	14847100	1238	1238	1238	1238	0
483	20240103	122100	14847100	1238	1238	1238	1238	0
484	20240103	122000	14847100	1238	1238	1238	1238	0
485	20240103	121900	14847100	1238	1238	1238	1238	0
486	20240103	121800	14847100	1238	1238	1238	1238	0
487	20240103	121700	14847100	1238	1238	1238	1238	0
488	20240103	121600	14847100	1238	1238	1238	1238	0
489	20240103	121500	14847100	1238	1238	1238	1238	0
490	20240103	121400	14847100	1238	1238	1238	1238	0
491	20240103	121300	14847100	1238	1238	1238	1238	0
492	20240103	121200	14847100	1238	1238	1238	1238	0
493	20240103	121100	14847100	1238	1238	1238	1238	11
494	20240103	121000	14833482	1236	1236	1236	1236	0
495	20240103	120900	14833482	1236	1236	1236	1236	0
496	20240103	120800	14833482	1236	1236	1236	1236	0
497	20240103	120700	14833482	1236	1236	1236	1236	0
498	20240103	120600	14833482	1236	1238	1238	1236	1561
499	20240103	120500	12903963	1238	1238	1238	1238	21
500	20240103	120400	12877965	1238	1238	1238	1238	0
501	20240103	120300	12877965	1238	1238	1238	1238	0
502	20240103	120200	12877965	1238	1238	1238	1238	0
503	20240103	120100	12877965	1238	1238	1238	1238	0
504	20240103	120000	12877965	1238	1238	1238	1238	0
505	20240103	115900	12877965	1238	1238	1238	1238	0
506	20240103	115800	12877965	1238	1238	1238	1238	0
507	20240103	115700	12877965	1238	1238	1238	1238	0
508	20240103	115600	12877965	1238	1238	1238	1238	0
509	20240103	115500	12877965	1238	1238	1238	1238	0
510	20240103	115400	12877965	1238	1238	1238	1238	11
511	20240103	115300	12864347	1238	1238	1238	1238	0
512	20240103	115200	12864347	1238	1238	1238	1238	0
513	20240103	115100	12864347	1238	1238	1238	1238	0
514	20240103	115000	12864347	1238	1238	1238	1238	0
515	20240103	114900	12864347	1238	1238	1238	1238	1
516	20240103	114800	12863109	1238	1238	1238	1238	13
517	20240103	114700	12847015	1238	1238	1238	1238	0
518	20240103	114600	12847015	1238	1238	1238	1238	0
519	20240103	114500	12847015	1238	1238	1238	1238	11
520	20240103	114400	12833397	1238	1238	1238	1238	0
521	20240103	114300	12833397	1238	1238	1238	1238	0
522	20240103	114200	12833397	1238	1238	1238	1238	0
523	20240103	114100	12833397	1238	1238	1238	1238	0
524	20240103	114000	12833397	1238	1238	1238	1238	2
525	20240103	113900	12830921	1238	1238	1238	1238	0
526	20240103	113800	12830921	1238	1238	1238	1238	0
527	20240103	113700	12830921	1238	1238	1238	1238	89
528	20240103	113600	12720739	1239	1239	1239	1239	13
529	20240103	113500	12704632	1239	1239	1239	1239	2
530	20240103	113400	12702154	1238	1239	1239	1238	252
531	20240103	113300	12390176	1239	1239	1239	1238	1102
532	20240103	113200	11025898	1239	1239	1239	1239	0
533	20240103	113100	11025898	1239	1239	1239	1239	13
534	20240103	113000	11009791	1239	1239	1239	1239	1
535	20240103	112900	11008552	1239	1239	1239	1239	0
536	20240103	112800	11008552	1239	1239	1239	1239	13
537	20240103	112700	10992445	1239	1239	1239	1239	0
538	20240103	112600	10992445	1239	1239	1239	1239	0
539	20240103	112500	10992445	1239	1239	1239	1239	2
540	20240103	112400	10989967	1239	1239	1239	1239	0
541	20240103	112300	10989967	1239	1239	1239	1239	0
542	20240103	112200	10989967	1239	1239	1239	1239	2
543	20240103	112100	10987489	1239	1239	1239	1239	12
544	20240103	112000	10972621	1239	1239	1239	1239	0
545	20240103	111900	10972621	1239	1239	1239	1239	2
546	20240103	111800	10970143	1238	1238	1238	1238	0
547	20240103	111700	10970143	1238	1238	1238	1238	0
548	20240103	111600	10970143	1238	1238	1238	1238	11
549	20240103	111500	10956525	1237	1237	1237	1237	4
550	20240103	111400	10951577	1237	1237	1237	1237	2
551	20240103	111300	10949103	1237	1237	1237	1237	0
552	20240103	111200	10949103	1237	1237	1237	1237	0
553	20240103	111100	10949103	1237	1237	1237	1237	2
554	20240103	111000	10946629	1237	1237	1237	1237	0
555	20240103	110900	10946629	1237	1237	1237	1237	0
556	20240103	110800	10946629	1237	1237	1237	1237	0
557	20240103	110700	10946629	1237	1237	1237	1237	0
558	20240103	110600	10946629	1237	1237	1237	1237	3
559	20240103	110500	10942918	1235	1235	1235	1235	0
560	20240103	110400	10942918	1235	1235	1235	1235	526
561	20240103	110300	10293308	1235	1235	1235	1235	0
562	20240103	110200	10293308	1235	1235	1235	1235	0
563	20240103	110100	10293308	1235	1235	1235	1235	0
564	20240103	110000	10293308	1235	1235	1235	1235	3
565	20240103	105900	10289603	1235	1235	1235	1235	0
566	20240103	105800	10289603	1235	1235	1235	1235	0
567	20240103	105700	10289603	1235	1235	1235	1235	0
568	20240103	105600	10289603	1235	1235	1235	1235	0
569	20240103	105500	10289603	1235	1235	1235	1235	0
570	20240103	105400	10289603	1235	1235	1235	1235	3
571	20240103	105300	10285898	1235	1234	1235	1234	4500
572	20240103	105200	4729215	1234	1234	1234	1234	0
573	20240103	105100	4729215	1234	1234	1234	1234	0
574	20240103	105000	4729215	1234	1234	1234	1234	0
575	20240103	104900	4729215	1234	1234	1234	1234	1
576	20240103	104800	4727981	1230	1230	1230	1230	0
577	20240103	104700	4727981	1230	1230	1230	1230	0
578	20240103	104600	4727981	1230	1230	1230	1230	0
579	20240103	104500	4727981	1230	1230	1230	1230	0
580	20240103	104400	4727981	1230	1230	1230	1230	0
581	20240103	104300	4727981	1230	1230	1230	1230	0
582	20240103	104200	4727981	1230	1232	1232	1230	187
583	20240103	104100	4497938	1230	1230	1230	1230	0
584	20240103	104000	4497938	1230	1230	1230	1230	0
585	20240103	103900	4497938	1230	1230	1230	1230	0
586	20240103	103800	4497938	1230	1230	1230	1230	0
587	20240103	103700	4497938	1230	1230	1230	1230	0
588	20240103	103600	4497938	1230	1230	1230	1230	0
589	20240103	103500	4497938	1230	1230	1230	1230	0
590	20240103	103400	4497938	1230	1230	1230	1230	34
591	20240103	103300	4456118	1234	1234	1234	1234	0
592	20240103	103200	4456118	1234	1234	1234	1234	0
593	20240103	103100	4456118	1234	1234	1234	1234	0
594	20240103	103000	4456118	1234	1234	1234	1234	0
595	20240103	102900	4456118	1234	1234	1234	1234	0
596	20240103	102800	4456118	1234	1234	1234	1234	0
597	20240103	102700	4456118	1234	1234	1234	1234	0
598	20240103	102600	4456118	1234	1234	1234	1234	49
599	20240103	102500	4395652	1234	1234	1234	1234	9
600	20240103	102400	4384546	1228	1228	1228	1228	0
601	20240103	102300	4384546	1228	1228	1228	1228	0
602	20240103	102200	4384546	1228	1228	1228	1228	0
603	20240103	102100	4384546	1228	1229	1229	1228	40
604	20240103	102000	4335401	1229	1229	1229	1229	0
605	20240103	101900	4335401	1229	1229	1229	1229	0
606	20240103	101800	4335401	1229	1229	1229	1229	0
607	20240103	101700	4335401	1229	1229	1229	1229	0
608	20240103	101600	4335401	1229	1229	1229	1229	0
609	20240103	101500	4335401	1229	1229	1229	1229	0
610	20240103	101400	4335401	1229	1229	1229	1229	0
611	20240103	101300	4335401	1229	1229	1229	1229	0
612	20240103	101200	4335401	1229	1229	1229	1229	0
613	20240103	101100	4335401	1229	1229	1229	1229	0
614	20240103	101000	4335401	1229	1229	1229	1229	0
615	20240103	100900	4335401	1229	1229	1229	1229	0
616	20240103	100800	4335401	1229	1229	1229	1229	0
617	20240103	100700	4335401	1229	1229	1229	1229	0
618	20240103	100600	4335401	1229	1229	1229	1229	0
619	20240103	100500	4335401	1229	1229	1229	1229	0
620	20240103	100400	4335401	1229	1234	1234	1229	22
621	20240103	100300	4308336	1236	1236	1236	1236	0
622	20240103	100200	4308336	1236	1236	1236	1236	1
623	20240103	100100	4307100	1238	1238	1238	1238	0
624	20240103	100000	4307100	1238	1238	1238	1238	0
625	20240103	095900	4307100	1238	1238	1238	1238	0
626	20240103	095800	4307100	1238	1238	1238	1238	0
627	20240103	095700	4307100	1238	1238	1238	1238	0
628	20240103	095600	4307100	1238	1238	1238	1238	0
629	20240103	095500	4307100	1238	1238	1238	1238	0
630	20240103	095400	4307100	1238	1238	1238	1238	0
631	20240103	095300	4307100	1238	1238	1238	1238	0
632	20240103	095200	4307100	1238	1238	1238	1238	0
633	20240103	095100	4307100	1238	1238	1238	1238	0
634	20240103	095000	4307100	1238	1238	1238	1238	0
635	20240103	094900	4307100	1238	1237	1238	1237	3
636	20240103	094800	4303387	1238	1238	1238	1238	0
637	20240103	094700	4303387	1238	1238	1238	1238	0
638	20240103	094600	4303387	1238	1238	1238	1238	0
639	20240103	094500	4303387	1238	1238	1238	1238	11
640	20240103	094400	4289769	1239	1239	1239	1239	0
641	20240103	094300	4289769	1239	1239	1239	1239	0
642	20240103	094200	4289769	1239	1239	1239	1239	0
643	20240103	094100	4289769	1239	1239	1239	1239	0
644	20240103	094000	4289769	1239	1239	1239	1239	0
645	20240103	093900	4289769	1239	1239	1239	1239	1
646	20240103	093800	4288530	1239	1239	1239	1239	0
647	20240103	093700	4288530	1239	1239	1239	1239	1
648	20240103	093600	4287291	1238	1238	1238	1238	11
649	20240103	093500	4273673	1238	1238	1238	1238	0
650	20240103	093400	4273673	1238	1238	1238	1238	0
651	20240103	093300	4273673	1238	1240	1240	1229	92
652	20240103	093200	4160490	1240	1240	1240	1240	0
653	20240103	093100	4160490	1240	1240	1240	1240	0
654	20240103	093000	4160490	1240	1240	1240	1240	0
655	20240103	092900	4160490	1240	1240	1240	1240	0
656	20240103	092800	4160490	1240	1240	1240	1240	0
657	20240103	092700	4160490	1240	1240	1240	1240	0
658	20240103	092600	4160490	1240	1240	1240	1240	0
659	20240103	092500	4160490	1240	1240	1240	1240	0
660	20240103	092400	4160490	1240	1240	1240	1240	0
661	20240103	092300	4160490	1240	1240	1240	1240	0
662	20240103	092200	4160490	1240	1240	1240	1240	0
663	20240103	092100	4160490	1240	1240	1240	1240	0
664	20240103	092000	4160490	1240	1240	1240	1240	0
665	20240103	091900	4160490	1240	1240	1240	1240	0
666	20240103	091800	4160490	1240	1240	1240	1240	0
667	20240103	091700	4160490	1240	1240	1240	1240	0
668	20240103	091600	4160490	1240	1240	1240	1240	0
669	20240103	091500	4160490	1240	1240	1240	1240	0
670	20240103	091400	4160490	1240	1240	1240	1240	0
671	20240103	091300	4160490	1240	1240	1240	1240	0
672	20240103	091200	4160490	1240	1240	1240	1240	0
673	20240103	091100	4160490	1240	1240	1240	1240	0
674	20240103	091000	4160490	1240	1236	1240	1236	100
675	20240103	090900	4036776	1236	1236	1236	1236	0
676	20240103	090800	4036776	1236	1236	1236	1236	0
677	20240103	090700	4036776	1236	1236	1236	1236	0
678	20240103	090600	4036776	1236	1236	1236	1236	0
679	20240103	090500	4036776	1236	1236	1236	1236	0
680	20240103	090400	4036776	1236	1236	1236	1236	0
681	20240103	090300	4036776	1236	1236	1236	1236	0
682	20240103	090200	4036776	1236	1236	1236	1236	0
683	20240103	090100	4036776	1236	1236	1236	1236	0
684	20240103	090000	4036776	1236	1236	1236	1236	3266