KissMeData/223310/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	204700	40067468	1675	1675	1675	1675	47
3	20240111	204600	40067468	1675	1675	1675	1675	0
4	20240111	204500	40067468	1675	1675	1675	1675	0
5	20240111	204400	40067468	1675	1675	1675	1675	0
6	20240111	204300	40067468	1675	1675	1675	1675	0
7	20240111	204200	40067468	1675	1675	1675	1675	0
8	20240111	204100	40067468	1675	1675	1675	1675	0
9	20240111	204000	40067468	1675	1675	1675	1675	0
10	20240111	203900	40067468	1675	1675	1675	1675	0
11	20240111	203800	40067468	1675	1675	1675	1675	0
12	20240111	203700	40067468	1675	1675	1675	1675	0
13	20240111	203600	40067468	1675	1675	1675	1675	0
14	20240111	203500	40067468	1675	1675	1675	1675	0
15	20240111	203400	40067468	1675	1675	1675	1675	0
16	20240111	203300	40067468	1675	1675	1675	1675	0
17	20240111	203200	40067468	1675	1675	1675	1675	0
18	20240111	203100	40067468	1675	1675	1675	1675	0
19	20240111	203000	40067468	1675	1675	1675	1675	0
20	20240111	202900	40067468	1675	1675	1675	1675	0
21	20240111	202800	40067468	1675	1675	1675	1675	0
22	20240111	202700	40067468	1675	1675	1675	1675	0
23	20240111	202600	40067468	1675	1675	1675	1675	0
24	20240111	202500	40067468	1675	1675	1675	1675	0
25	20240111	202400	40067468	1675	1675	1675	1675	0
26	20240111	202300	40067468	1675	1675	1675	1675	0
27	20240111	202200	40067468	1675	1675	1675	1675	0
28	20240111	202100	40067468	1675	1675	1675	1675	0
29	20240111	202000	40067468	1675	1675	1675	1675	0
30	20240111	201900	40067468	1675	1675	1675	1675	0
31	20240111	201800	40067468	1675	1675	1675	1675	0
32	20240111	201700	40067468	1675	1675	1675	1675	47
33	20240111	201600	40067468	1675	1675	1675	1675	0
34	20240111	201500	40067468	1675	1675	1675	1675	0
35	20240111	201400	40067468	1675	1675	1675	1675	0
36	20240111	201300	40067468	1675	1675	1675	1675	0
37	20240111	201200	40067468	1675	1675	1675	1675	0
38	20240111	201100	40067468	1675	1675	1675	1675	0
39	20240111	201000	40067468	1675	1675	1675	1675	0
40	20240111	200900	40067468	1675	1675	1675	1675	0
41	20240111	200800	40067468	1675	1675	1675	1675	0
42	20240111	200700	40067468	1675	1675	1675	1675	0
43	20240111	200600	40067468	1675	1675	1675	1675	0
44	20240111	200500	40067468	1675	1675	1675	1675	0
45	20240111	200400	40067468	1675	1675	1675	1675	0
46	20240111	200300	40067468	1675	1675	1675	1675	0
47	20240111	200200	40067468	1675	1675	1675	1675	0
48	20240111	200100	40067468	1675	1675	1675	1675	0
49	20240111	200000	40067468	1675	1675	1675	1675	0
50	20240111	195900	40067468	1675	1675	1675	1675	0
51	20240111	195800	40067468	1675	1675	1675	1675	0
52	20240111	195700	40067468	1675	1675	1675	1675	0
53	20240111	195600	40067468	1675	1675	1675	1675	0
54	20240111	195500	40067468	1675	1675	1675	1675	0
55	20240111	195400	40067468	1675	1675	1675	1675	0
56	20240111	195300	40067468	1675	1675	1675	1675	0
57	20240111	195200	40067468	1675	1675	1675	1675	0
58	20240111	195100	40067468	1675	1675	1675	1675	0
59	20240111	195000	40067468	1675	1675	1675	1675	0
60	20240111	194900	40067468	1675	1675	1675	1675	0
61	20240111	194800	40067468	1675	1675	1675	1675	0
62	20240111	194700	40067468	1675	1675	1675	1675	47
63	20240111	194600	40067468	1675	1675	1675	1675	0
64	20240111	194500	40067468	1675	1675	1675	1675	0
65	20240111	194400	40067468	1675	1675	1675	1675	0
66	20240111	194300	40067468	1675	1675	1675	1675	0
67	20240111	194200	40067468	1675	1675	1675	1675	0
68	20240111	194100	40067468	1675	1675	1675	1675	0
69	20240111	194000	40067468	1675	1675	1675	1675	0
70	20240111	193900	40067468	1675	1675	1675	1675	0
71	20240111	193800	40067468	1675	1675	1675	1675	0
72	20240111	193700	40067468	1675	1675	1675	1675	0
73	20240111	193600	40067468	1675	1675	1675	1675	0
74	20240111	193500	40067468	1675	1675	1675	1675	0
75	20240111	193400	40067468	1675	1675	1675	1675	0
76	20240111	193300	40067468	1675	1675	1675	1675	0
77	20240111	193200	40067468	1675	1675	1675	1675	0
78	20240111	193100	40067468	1675	1675	1675	1675	0
79	20240111	193000	40067468	1675	1675	1675	1675	0
80	20240111	192900	40067468	1675	1675	1675	1675	0
81	20240111	192800	40067468	1675	1675	1675	1675	0
82	20240111	192700	40067468	1675	1675	1675	1675	0
83	20240111	192600	40067468	1675	1675	1675	1675	0
84	20240111	192500	40067468	1675	1675	1675	1675	0
85	20240111	192400	40067468	1675	1675	1675	1675	0
86	20240111	192300	40067468	1675	1675	1675	1675	0
87	20240111	192200	40067468	1675	1675	1675	1675	0
88	20240111	192100	40067468	1675	1675	1675	1675	0
89	20240111	192000	40067468	1675	1675	1675	1675	0
90	20240111	191900	40067468	1675	1675	1675	1675	0
91	20240111	191800	40067468	1675	1675	1675	1675	0
92	20240111	191700	40067468	1675	1675	1675	1675	47
93	20240111	191600	40067468	1675	1675	1675	1675	0
94	20240111	191500	40067468	1675	1675	1675	1675	0
95	20240111	191400	40067468	1675	1675	1675	1675	0
96	20240111	191300	40067468	1675	1675	1675	1675	0
97	20240111	191200	40067468	1675	1675	1675	1675	0
98	20240111	191100	40067468	1675	1675	1675	1675	0
99	20240111	191000	40067468	1675	1675	1675	1675	0
100	20240111	190900	40067468	1675	1675	1675	1675	0
101	20240111	190800	40067468	1675	1675	1675	1675	0
102	20240111	190700	40067468	1675	1675	1675	1675	0
103	20240111	190600	40067468	1675	1675	1675	1675	0
104	20240111	190500	40067468	1675	1675	1675	1675	0
105	20240111	190400	40067468	1675	1675	1675	1675	0
106	20240111	190300	40067468	1675	1675	1675	1675	0
107	20240111	190200	40067468	1675	1675	1675	1675	0
108	20240111	190100	40067468	1675	1675	1675	1675	0
109	20240111	190000	40067468	1675	1675	1675	1675	0
110	20240111	185900	40067468	1675	1675	1675	1675	0
111	20240111	185800	40067468	1675	1675	1675	1675	0
112	20240111	185700	40067468	1675	1675	1675	1675	0
113	20240111	185600	40067468	1675	1675	1675	1675	0
114	20240111	185500	40067468	1675	1675	1675	1675	0
115	20240111	185400	40067468	1675	1675	1675	1675	0
116	20240111	185300	40067468	1675	1675	1675	1675	0
117	20240111	185200	40067468	1675	1675	1675	1675	0
118	20240111	185100	40067468	1675	1675	1675	1675	0
119	20240111	185000	40067468	1675	1675	1675	1675	0
120	20240111	184900	40067468	1675	1675	1675	1675	0
121	20240111	184800	40067468	1675	1675	1675	1675	0
122	20240111	184700	40067468	1675	1675	1675	1675	47
123	20240111	184600	40067468	1675	1675	1675	1675	0
124	20240111	184500	40067468	1675	1675	1675	1675	0
125	20240111	184400	40067468	1675	1675	1675	1675	0
126	20240111	184300	40067468	1675	1675	1675	1675	0
127	20240111	184200	40067468	1675	1675	1675	1675	0
128	20240111	184100	40067468	1675	1675	1675	1675	0
129	20240111	184000	40067468	1675	1675	1675	1675	0
130	20240111	183900	40067468	1675	1675	1675	1675	0
131	20240111	183800	40067468	1675	1675	1675	1675	0
132	20240111	183700	40067468	1675	1675	1675	1675	0
133	20240111	183600	40067468	1675	1675	1675	1675	0
134	20240111	183500	40067468	1675	1675	1675	1675	0
135	20240111	183400	40067468	1675	1675	1675	1675	0
136	20240111	183300	40067468	1675	1675	1675	1675	0
137	20240111	183200	40067468	1675	1675	1675	1675	0
138	20240111	183100	40067468	1675	1675	1675	1675	0
139	20240111	183000	40067468	1675	1675	1675	1675	0
140	20240111	182900	40067468	1675	1675	1675	1675	0
141	20240111	182800	40067468	1675	1675	1675	1675	0
142	20240111	182700	40067468	1675	1675	1675	1675	0
143	20240111	182600	40067468	1675	1675	1675	1675	0
144	20240111	182500	40067468	1675	1675	1675	1675	0
145	20240111	182400	40067468	1675	1675	1675	1675	0
146	20240111	182300	40067468	1675	1675	1675	1675	0
147	20240111	182200	40067468	1675	1675	1675	1675	0
148	20240111	182100	40067468	1675	1675	1675	1675	0
149	20240111	182000	40067468	1675	1675	1675	1675	0
150	20240111	181900	40067468	1675	1675	1675	1675	0
151	20240111	181800	40067468	1675	1675	1675	1675	0
152	20240111	181700	40067468	1675	1675	1675	1675	47
153	20240111	181600	40067468	1675	1675	1675	1675	0
154	20240111	181500	40067468	1675	1675	1675	1675	0
155	20240111	181400	40067468	1675	1675	1675	1675	0
156	20240111	181300	40067468	1675	1675	1675	1675	0
157	20240111	181200	40067468	1675	1675	1675	1675	0
158	20240111	181100	40067468	1675	1675	1675	1675	0
159	20240111	181000	40067468	1675	1675	1675	1675	0
160	20240111	180900	40067468	1675	1675	1675	1675	0
161	20240111	180800	40067468	1675	1675	1675	1675	0
162	20240111	180700	40067468	1675	1675	1675	1675	0
163	20240111	180600	40067468	1675	1675	1675	1675	0
164	20240111	180500	40067468	1675	1675	1675	1675	0
165	20240111	180400	40067468	1675	1675	1675	1675	0
166	20240111	180300	40067468	1675	1675	1675	1675	0
167	20240111	180200	40067468	1675	1675	1675	1675	0
168	20240111	180100	40067468	1675	1675	1675	1675	0
169	20240111	180000	40067468	1675	1675	1675	1675	0
170	20240111	175900	40067468	1675	1675	1675	1675	0
171	20240111	175800	40067468	1675	1675	1675	1675	0
172	20240111	175700	40067468	1675	1675	1675	1675	0
173	20240111	175600	40067468	1675	1675	1675	1675	0
174	20240111	175500	40067468	1675	1675	1675	1675	0
175	20240111	175400	40067468	1675	1675	1675	1675	0
176	20240111	175300	40067468	1675	1675	1675	1675	0
177	20240111	175200	40067468	1675	1675	1675	1675	0
178	20240111	175100	40067468	1675	1675	1675	1675	0
179	20240111	175000	40067468	1675	1675	1675	1675	0
180	20240111	174900	40067468	1675	1675	1675	1675	0
181	20240111	174800	40067468	1675	1675	1675	1675	0
182	20240111	174700	40067468	1675	1675	1675	1675	47
183	20240111	174600	40067468	1675	1675	1675	1675	0
184	20240111	174500	40067468	1675	1675	1675	1675	0
185	20240111	174400	40067468	1675	1675	1675	1675	0
186	20240111	174300	40067468	1675	1675	1675	1675	0
187	20240111	174200	40067468	1675	1675	1675	1675	0
188	20240111	174100	40067468	1675	1675	1675	1675	0
189	20240111	174000	40067468	1675	1675	1675	1675	0
190	20240111	173900	40067468	1675	1675	1675	1675	0
191	20240111	173800	40067468	1675	1675	1675	1675	0
192	20240111	173700	40067468	1675	1675	1675	1675	0
193	20240111	173600	40067468	1675	1675	1675	1675	0
194	20240111	173500	40067468	1675	1675	1675	1675	0
195	20240111	173400	40067468	1675	1675	1675	1675	0
196	20240111	173300	40067468	1675	1675	1675	1675	0
197	20240111	173200	40067468	1675	1675	1675	1675	0
198	20240111	173100	40067468	1675	1675	1675	1675	0
199	20240111	173000	40067468	1675	1675	1675	1675	0
200	20240111	172900	40067468	1675	1675	1675	1675	0
201	20240111	172800	40067468	1675	1675	1675	1675	0
202	20240111	172700	40067468	1675	1675	1675	1675	0
203	20240111	172600	40067468	1675	1675	1675	1675	0
204	20240111	172500	40067468	1675	1675	1675	1675	0
205	20240111	172400	40067468	1675	1675	1675	1675	0
206	20240111	172300	40067468	1675	1675	1675	1675	0
207	20240111	172200	40067468	1675	1675	1675	1675	0
208	20240111	172100	40067468	1675	1675	1675	1675	0
209	20240111	172000	40067468	1675	1675	1675	1675	0
210	20240111	171900	40067468	1675	1675	1675	1675	0
211	20240111	171800	40067468	1675	1675	1675	1675	0
212	20240111	171700	40067468	1675	1675	1675	1675	47
213	20240111	171600	40067468	1675	1675	1675	1675	0
214	20240111	171500	40067468	1675	1675	1675	1675	0
215	20240111	171400	40067468	1675	1675	1675	1675	0
216	20240111	171300	40067468	1675	1675	1675	1675	0
217	20240111	171200	40067468	1675	1675	1675	1675	0
218	20240111	171100	40067468	1675	1675	1675	1675	0
219	20240111	171000	40067468	1675	1675	1675	1675	0
220	20240111	170900	40067468	1675	1675	1675	1675	0
221	20240111	170800	40067468	1675	1675	1675	1675	0
222	20240111	170700	40067468	1675	1675	1675	1675	0
223	20240111	170600	40067468	1675	1675	1675	1675	0
224	20240111	170500	40067468	1675	1675	1675	1675	0
225	20240111	170400	40067468	1675	1675	1675	1675	0
226	20240111	170300	40067468	1675	1675	1675	1675	0
227	20240111	170200	40067468	1675	1675	1675	1675	0
228	20240111	170100	40067468	1675	1675	1675	1675	0
229	20240111	170000	40067468	1675	1675	1675	1675	0
230	20240111	165900	40067468	1675	1675	1675	1675	0
231	20240111	165800	40067468	1675	1675	1675	1675	0
232	20240111	165700	40067468	1675	1675	1675	1675	0
233	20240111	165600	40067468	1675	1675	1675	1675	0
234	20240111	165500	40067468	1675	1675	1675	1675	0
235	20240111	165400	40067468	1675	1675	1675	1675	0
236	20240111	165300	40067468	1675	1675	1675	1675	0
237	20240111	165200	40067468	1675	1675	1675	1675	0
238	20240111	165100	40067468	1675	1675	1675	1675	0
239	20240111	165000	40067468	1675	1675	1675	1675	0
240	20240111	164900	40067468	1675	1675	1675	1675	0
241	20240111	164800	40067468	1675	1675	1675	1675	0
242	20240111	164700	40067468	1675	1675	1675	1675	47
243	20240111	164600	40067468	1675	1675	1675	1675	0
244	20240111	164500	40067468	1675	1675	1675	1675	0
245	20240111	164400	40067468	1675	1675	1675	1675	0
246	20240111	164300	40067468	1675	1675	1675	1675	0
247	20240111	164200	40067468	1675	1675	1675	1675	0
248	20240111	164100	40067468	1675	1675	1675	1675	0
249	20240111	164000	40067468	1675	1675	1675	1675	0
250	20240111	163900	40067468	1675	1675	1675	1675	0
251	20240111	163800	40067468	1675	1675	1675	1675	0
252	20240111	163700	40067468	1675	1675	1675	1675	0
253	20240111	163600	40067468	1675	1675	1675	1675	0
254	20240111	163500	40067468	1675	1675	1675	1675	0
255	20240111	163400	40067468	1675	1675	1675	1675	0
256	20240111	163300	40067468	1675	1675	1675	1675	0
257	20240111	163200	40067468	1675	1675	1675	1675	0
258	20240111	163100	40067468	1675	1675	1675	1675	0
259	20240111	163000	40067468	1675	1675	1675	1675	0
260	20240111	162900	40067468	1675	1675	1675	1675	0
261	20240111	162800	40067468	1675	1675	1675	1675	0
262	20240111	162700	40067468	1675	1675	1675	1675	0
263	20240111	162600	40067468	1675	1675	1675	1675	0
264	20240111	162500	40067468	1675	1675	1675	1675	0
265	20240111	162400	40067468	1675	1675	1675	1675	0
266	20240111	162300	40067468	1675	1675	1675	1675	0
267	20240111	162200	40067468	1675	1675	1675	1675	0
268	20240111	162100	40067468	1675	1675	1675	1675	0
269	20240111	162000	40067468	1675	1675	1675	1675	0
270	20240111	161900	40067468	1675	1675	1675	1675	0
271	20240111	161800	40067468	1675	1675	1675	1675	0
272	20240111	161700	40067468	1675	1675	1675	1675	47
273	20240111	161600	40067468	1675	1675	1675	1675	0
274	20240111	161500	40067468	1675	1675	1675	1675	0
275	20240111	161400	40067468	1675	1675	1675	1675	0
276	20240111	161300	40067468	1675	1675	1675	1675	0
277	20240111	161200	40067468	1675	1675	1675	1675	0
278	20240111	161100	40067468	1675	1675	1675	1675	0
279	20240111	161000	40067468	1675	1675	1675	1675	0
280	20240111	160900	40067468	1675	1675	1675	1675	0
281	20240111	160800	40067468	1675	1675	1675	1675	0
282	20240111	160700	40067468	1675	1675	1675	1675	0
283	20240111	160600	40067468	1675	1675	1675	1675	0
284	20240111	160500	40067468	1675	1675	1675	1675	0
285	20240111	160400	40067468	1675	1675	1675	1675	0
286	20240111	160300	40067468	1675	1675	1675	1675	0
287	20240111	160200	40067468	1675	1675	1675	1675	0
288	20240111	160100	40067468	1675	1675	1675	1675	0
289	20240111	160000	40067468	1675	1675	1675	1675	0
290	20240111	155900	40067468	1675	1675	1675	1675	0
291	20240111	155800	40067468	1675	1675	1675	1675	0
292	20240111	155700	40067468	1675	1675	1675	1675	0
293	20240111	155600	40067468	1675	1675	1675	1675	0
294	20240111	155500	40067468	1675	1675	1675	1675	0
295	20240111	155400	40067468	1675	1675	1675	1675	0
296	20240111	155300	40067468	1675	1675	1675	1675	0
297	20240111	155200	40067468	1675	1675	1675	1675	0
298	20240111	155100	40067468	1675	1675	1675	1675	0
299	20240111	155000	40067468	1675	1675	1675	1675	0
300	20240111	154900	40067468	1675	1675	1675	1675	0
301	20240111	154800	40067468	1675	1675	1675	1675	0
302	20240111	154700	40067468	1675	1675	1675	1675	47
303	20240111	154600	40067468	1675	1675	1675	1675	0
304	20240111	154500	40067468	1675	1675	1675	1675	0
305	20240111	154400	40067468	1675	1675	1675	1675	0
306	20240111	154300	40067468	1675	1675	1675	1675	0
307	20240111	154200	40067468	1675	1675	1675	1675	0
308	20240111	154100	40067468	1675	1675	1675	1675	0
309	20240111	154000	40067468	1675	1675	1675	1675	0
310	20240111	153900	40067468	1675	1675	1675	1675	0
311	20240111	153800	40067468	1675	1675	1675	1675	0
312	20240111	153700	40067468	1675	1675	1675	1675	0
313	20240111	153600	40067468	1675	1675	1675	1675	0
314	20240111	153500	40067468	1675	1675	1675	1675	0
315	20240111	153400	40067468	1675	1675	1675	1675	0
316	20240111	153300	40067468	1675	1675	1675	1675	0
317	20240111	153200	40067468	1675	1675	1675	1675	0
318	20240111	153100	40067468	1675	1675	1675	1675	0
319	20240111	153000	40067468	1675	1675	1675	1675	47
320	20240111	152900	39988743	1675	1675	1675	1675	0
321	20240111	152800	39988743	1675	1675	1675	1675	0
322	20240111	152700	39988743	1675	1675	1675	1675	0
323	20240111	152600	39988743	1675	1675	1675	1675	0
324	20240111	152500	39988743	1675	1675	1675	1675	0
325	20240111	152400	39988743	1675	1675	1675	1675	0
326	20240111	152300	39988743	1675	1675	1675	1675	0
327	20240111	152200	39988743	1675	1675	1675	1675	0
328	20240111	152100	39988743	1675	1675	1675	1675	0
329	20240111	152000	39988743	1675	1675	1675	1675	0
330	20240111	151900	39988743	1675	1675	1675	1675	0
331	20240111	151800	39988743	1675	1675	1675	1675	0
332	20240111	151700	39988743	1675	1675	1675	1675	5
333	20240111	151600	39980368	1675	1675	1675	1675	0
334	20240111	151500	39980368	1675	1675	1675	1675	84
335	20240111	151400	39839668	1675	1675	1675	1675	0
336	20240111	151300	39839668	1675	1675	1675	1675	0
337	20240111	151200	39839668	1675	1675	1675	1675	0
338	20240111	151100	39839668	1675	1675	1675	1675	0
339	20240111	151000	39839668	1675	1677	1677	1675	287
340	20240111	150900	39358917	1685	1685	1685	1685	0
341	20240111	150800	39358917	1685	1685	1685	1685	0
342	20240111	150700	39358917	1685	1685	1685	1685	0
343	20240111	150600	39358917	1685	1685	1685	1685	0
344	20240111	150500	39358917	1685	1685	1685	1685	0
345	20240111	150400	39358917	1685	1685	1685	1685	0
346	20240111	150300	39358917	1685	1685	1685	1685	0
347	20240111	150200	39358917	1685	1685	1685	1685	0
348	20240111	150100	39358917	1685	1685	1685	1685	0
349	20240111	150000	39358917	1685	1685	1685	1685	0
350	20240111	145900	39358917	1685	1685	1685	1685	0
351	20240111	145800	39358917	1685	1685	1685	1685	0
352	20240111	145700	39358917	1685	1685	1685	1685	0
353	20240111	145600	39358917	1685	1685	1685	1685	0
354	20240111	145500	39358917	1685	1685	1685	1685	0
355	20240111	145400	39358917	1685	1685	1685	1685	0
356	20240111	145300	39358917	1685	1685	1685	1685	0
357	20240111	145200	39358917	1685	1685	1685	1685	0
358	20240111	145100	39358917	1685	1685	1685	1685	0
359	20240111	145000	39358917	1685	1685	1685	1685	0
360	20240111	144900	39358917	1685	1685	1685	1685	0
361	20240111	144800	39358917	1685	1685	1685	1685	0
362	20240111	144700	39358917	1685	1685	1685	1685	0
363	20240111	144600	39358917	1685	1685	1685	1685	0
364	20240111	144500	39358917	1685	1685	1685	1685	0
365	20240111	144400	39358917	1685	1685	1685	1685	0
366	20240111	144300	39358917	1685	1685	1685	1685	0
367	20240111	144200	39358917	1685	1685	1685	1685	0
368	20240111	144100	39358917	1685	1685	1685	1685	0
369	20240111	144000	39358917	1685	1685	1685	1685	0
370	20240111	143900	39358917	1685	1685	1685	1685	0
371	20240111	143800	39358917	1685	1685	1685	1685	0
372	20240111	143700	39358917	1685	1685	1685	1685	0
373	20240111	143600	39358917	1685	1685	1685	1685	0
374	20240111	143500	39358917	1685	1685	1685	1685	0
375	20240111	143400	39358917	1685	1685	1685	1685	0
376	20240111	143300	39358917	1685	1685	1685	1685	0
377	20240111	143200	39358917	1685	1685	1685	1685	0
378	20240111	143100	39358917	1685	1685	1685	1685	0
379	20240111	143000	39358917	1685	1685	1685	1685	0
380	20240111	142900	39358917	1685	1685	1685	1685	0
381	20240111	142800	39358917	1685	1685	1685	1685	0
382	20240111	142700	39358917	1685	1681	1685	1681	1448
383	20240111	142600	36921176	1675	1675	1675	1675	0
384	20240111	142500	36921176	1675	1675	1675	1675	2946
385	20240111	142400	31986626	1675	1675	1675	1675	0
386	20240111	142300	31986626	1675	1675	1675	1675	0
387	20240111	142200	31986626	1675	1675	1675	1675	0
388	20240111	142100	31986626	1675	1675	1675	1675	0
389	20240111	142000	31986626	1675	1675	1675	1675	0
390	20240111	141900	31986626	1675	1675	1675	1675	0
391	20240111	141800	31986626	1675	1675	1675	1675	0
392	20240111	141700	31986626	1675	1675	1675	1675	0
393	20240111	141600	31986626	1675	1675	1675	1675	100
394	20240111	141500	31819126	1673	1673	1673	1673	0
395	20240111	141400	31819126	1673	1673	1673	1673	0
396	20240111	141300	31819126	1673	1673	1673	1673	0
397	20240111	141200	31819126	1673	1673	1673	1673	0
398	20240111	141100	31819126	1673	1673	1673	1673	0
399	20240111	141000	31819126	1673	1673	1673	1673	0
400	20240111	140900	31819126	1673	1673	1673	1673	0
401	20240111	140800	31819126	1673	1673	1673	1673	0
402	20240111	140700	31819126	1673	1673	1673	1673	0
403	20240111	140600	31819126	1673	1673	1673	1673	0
404	20240111	140500	31819126	1673	1673	1673	1673	0
405	20240111	140400	31819126	1673	1673	1673	1673	0
406	20240111	140300	31819126	1673	1673	1673	1673	0
407	20240111	140200	31819126	1673	1673	1673	1673	0
408	20240111	140100	31819126	1673	1673	1673	1673	0
409	20240111	140000	31819126	1673	1673	1673	1673	0
410	20240111	135900	31819126	1673	1673	1673	1673	0
411	20240111	135800	31819126	1673	1673	1673	1673	1
412	20240111	135700	31817453	1674	1674	1674	1674	3
413	20240111	135600	31812431	1675	1675	1675	1675	0
414	20240111	135500	31812431	1675	1675	1675	1675	0
415	20240111	135400	31812431	1675	1675	1675	1675	0
416	20240111	135300	31812431	1675	1675	1675	1675	0
417	20240111	135200	31812431	1675	1675	1675	1675	0
418	20240111	135100	31812431	1675	1675	1675	1675	0
419	20240111	135000	31812431	1675	1675	1675	1675	0
420	20240111	134900	31812431	1675	1675	1675	1675	0
421	20240111	134800	31812431	1675	1675	1675	1675	0
422	20240111	134700	31812431	1675	1675	1675	1675	0
423	20240111	134600	31812431	1675	1675	1675	1675	0
424	20240111	134500	31812431	1675	1675	1675	1675	0
425	20240111	134400	31812431	1675	1675	1675	1675	0
426	20240111	134300	31812431	1675	1675	1675	1675	0
427	20240111	134200	31812431	1675	1675	1675	1675	0
428	20240111	134100	31812431	1675	1675	1675	1675	100
429	20240111	134000	31644931	1675	1675	1675	1675	0
430	20240111	133900	31644931	1675	1675	1675	1675	0
431	20240111	133800	31644931	1675	1675	1675	1675	0
432	20240111	133700	31644931	1675	1675	1675	1675	0
433	20240111	133600	31644931	1675	1675	1675	1675	0
434	20240111	133500	31644931	1675	1675	1675	1675	0
435	20240111	133400	31644931	1675	1675	1675	1675	0
436	20240111	133300	31644931	1675	1675	1675	1675	90
437	20240111	133200	31494181	1675	1675	1675	1675	50
438	20240111	133100	31410431	1672	1672	1672	1672	2
439	20240111	133000	31407087	1673	1673	1673	1673	264
440	20240111	132900	30965415	1673	1673	1673	1673	0
441	20240111	132800	30965415	1673	1673	1673	1673	4
442	20240111	132700	30958723	1673	1673	1673	1673	1
443	20240111	132600	30957050	1673	1673	1673	1673	0
444	20240111	132500	30957050	1673	1673	1673	1673	3
445	20240111	132400	30952031	1673	1673	1673	1673	0
446	20240111	132300	30952031	1673	1673	1673	1673	29
447	20240111	132200	30903514	1674	1674	1674	1674	0
448	20240111	132100	30903514	1674	1674	1674	1674	4
449	20240111	132000	30896818	1674	1674	1674	1674	53
450	20240111	131900	30808096	1675	1675	1675	1675	1
451	20240111	131800	30806421	1675	1675	1675	1675	3
452	20240111	131700	30801396	1675	1675	1675	1675	0
453	20240111	131600	30801396	1675	1675	1675	1675	4
454	20240111	131500	30794696	1675	1675	1675	1675	0
455	20240111	131400	30794696	1675	1675	1675	1675	0
456	20240111	131300	30794696	1675	1675	1675	1675	0
457	20240111	131200	30794696	1675	1675	1675	1675	0
458	20240111	131100	30794696	1675	1675	1675	1675	80
459	20240111	131000	30660696	1675	1675	1675	1675	0
460	20240111	130900	30660696	1675	1675	1675	1675	1
461	20240111	130800	30659021	1675	1675	1675	1675	3000
462	20240111	130700	25634021	1675	1677	1677	1675	383
463	20240111	130600	24992216	1678	1678	1678	1678	0
464	20240111	130500	24992216	1678	1678	1678	1678	0
465	20240111	130400	24992216	1678	1678	1678	1678	0
466	20240111	130300	24992216	1678	1678	1678	1678	0
467	20240111	130200	24992216	1678	1678	1678	1678	0
468	20240111	130100	24992216	1678	1678	1678	1678	0
469	20240111	130000	24992216	1678	1678	1678	1678	110
470	20240111	125900	24807636	1680	1680	1680	1680	0
471	20240111	125800	24807636	1680	1680	1680	1680	0
472	20240111	125700	24807636	1680	1680	1680	1680	0
473	20240111	125600	24807636	1680	1680	1680	1680	0
474	20240111	125500	24807636	1680	1680	1680	1680	14
475	20240111	125400	24784116	1682	1682	1682	1682	0
476	20240111	125300	24784116	1682	1682	1682	1682	0
477	20240111	125200	24784116	1682	1682	1682	1682	0
478	20240111	125100	24784116	1682	1682	1682	1682	0
479	20240111	125000	24784116	1682	1682	1682	1682	0
480	20240111	124900	24784116	1682	1682	1682	1682	0
481	20240111	124800	24784116	1682	1682	1682	1682	0
482	20240111	124700	24784116	1682	1682	1682	1682	0
483	20240111	124600	24784116	1682	1682	1682	1682	0
484	20240111	124500	24784116	1682	1682	1682	1682	0
485	20240111	124400	24784116	1682	1682	1682	1682	0
486	20240111	124300	24784116	1682	1682	1682	1682	0
487	20240111	124200	24784116	1682	1682	1682	1682	0
488	20240111	124100	24784116	1682	1682	1682	1682	0
489	20240111	124000	24784116	1682	1682	1682	1682	100
490	20240111	123900	24615916	1682	1681	1682	1681	121
491	20240111	123800	24412414	1680	1680	1680	1680	0
492	20240111	123700	24412414	1680	1680	1680	1680	0
493	20240111	123600	24412414	1680	1680	1680	1680	20
494	20240111	123500	24378814	1680	1680	1680	1680	0
495	20240111	123400	24378814	1680	1680	1680	1680	0
496	20240111	123300	24378814	1680	1680	1680	1680	0
497	20240111	123200	24378814	1680	1680	1680	1680	0
498	20240111	123100	24378814	1680	1680	1680	1680	0
499	20240111	123000	24378814	1680	1680	1680	1680	0
500	20240111	122900	24378814	1680	1680	1680	1680	0
501	20240111	122800	24378814	1680	1680	1680	1680	0
502	20240111	122700	24378814	1680	1680	1680	1680	0
503	20240111	122600	24378814	1680	1680	1680	1680	0
504	20240111	122500	24378814	1680	1680	1680	1680	0
505	20240111	122400	24378814	1680	1680	1680	1680	0
506	20240111	122300	24378814	1680	1680	1680	1680	0
507	20240111	122200	24378814	1680	1680	1680	1680	0
508	20240111	122100	24378814	1680	1680	1680	1680	50
509	20240111	122000	24294814	1680	1680	1680	1680	0
510	20240111	121900	24294814	1680	1680	1680	1680	0
511	20240111	121800	24294814	1680	1680	1680	1680	0
512	20240111	121700	24294814	1680	1680	1680	1680	0
513	20240111	121600	24294814	1680	1680	1680	1680	0
514	20240111	121500	24294814	1680	1680	1680	1680	0
515	20240111	121400	24294814	1680	1680	1680	1680	0
516	20240111	121300	24294814	1680	1680	1680	1680	0
517	20240111	121200	24294814	1680	1680	1680	1680	0
518	20240111	121100	24294814	1680	1680	1680	1680	0
519	20240111	121000	24294814	1680	1680	1680	1680	0
520	20240111	120900	24294814	1680	1680	1680	1680	0
521	20240111	120800	24294814	1680	1680	1680	1680	0
522	20240111	120700	24294814	1680	1680	1680	1680	0
523	20240111	120600	24294814	1680	1680	1680	1680	0
524	20240111	120500	24294814	1680	1680	1680	1680	0
525	20240111	120400	24294814	1680	1680	1680	1680	0
526	20240111	120300	24294814	1680	1680	1680	1680	0
527	20240111	120200	24294814	1680	1680	1680	1680	9
528	20240111	120100	24279694	1680	1680	1680	1680	10
529	20240111	120000	24262894	1680	1680	1680	1680	0
530	20240111	115900	24262894	1680	1680	1680	1680	0
531	20240111	115800	24262894	1680	1680	1680	1680	0
532	20240111	115700	24262894	1680	1680	1680	1680	100
533	20240111	115600	24094894	1680	1680	1680	1680	0
534	20240111	115500	24094894	1680	1680	1680	1680	0
535	20240111	115400	24094894	1680	1680	1680	1680	0
536	20240111	115300	24094894	1680	1680	1680	1680	5
537	20240111	115200	24086494	1674	1674	1674	1674	0
538	20240111	115100	24086494	1674	1676	1676	1674	584
539	20240111	115000	23108634	1680	1680	1680	1680	0
540	20240111	114900	23108634	1680	1680	1680	1680	0
541	20240111	114800	23108634	1680	1680	1680	1680	32
542	20240111	114700	23054874	1680	1680	1680	1680	0
543	20240111	114600	23054874	1680	1680	1680	1680	0
544	20240111	114500	23054874	1680	1680	1680	1680	0
545	20240111	114400	23054874	1680	1680	1680	1680	0
546	20240111	114300	23054874	1680	1680	1680	1680	0
547	20240111	114200	23054874	1680	1680	1680	1680	0
548	20240111	114100	23054874	1680	1680	1680	1680	0
549	20240111	114000	23054874	1680	1680	1680	1680	0
550	20240111	113900	23054874	1680	1680	1680	1680	0
551	20240111	113800	23054874	1680	1680	1680	1680	0
552	20240111	113700	23054874	1680	1680	1680	1680	0
553	20240111	113600	23054874	1680	1680	1680	1680	0
554	20240111	113500	23054874	1680	1680	1680	1680	2
555	20240111	113400	23051514	1680	1680	1680	1680	0
556	20240111	113300	23051514	1680	1680	1680	1680	0
557	20240111	113200	23051514	1680	1680	1680	1680	0
558	20240111	113100	23051514	1680	1680	1680	1680	0
559	20240111	113000	23051514	1680	1680	1680	1680	0
560	20240111	112900	23051514	1680	1680	1680	1680	0
561	20240111	112800	23051514	1680	1680	1680	1680	0
562	20240111	112700	23051514	1680	1680	1680	1680	0
563	20240111	112600	23051514	1680	1680	1680	1680	0
564	20240111	112500	23051514	1680	1680	1680	1680	1
565	20240111	112400	23049834	1680	1680	1680	1680	1
566	20240111	112300	23048154	1680	1680	1680	1680	0
567	20240111	112200	23048154	1680	1680	1680	1680	0
568	20240111	112100	23048154	1680	1680	1680	1680	3
569	20240111	112000	23043114	1680	1680	1680	1680	10
570	20240111	111900	23026314	1680	1680	1680	1680	0
571	20240111	111800	23026314	1680	1680	1680	1680	0
572	20240111	111700	23026314	1680	1680	1680	1680	0
573	20240111	111600	23026314	1680	1680	1680	1680	0
574	20240111	111500	23026314	1680	1680	1680	1680	0
575	20240111	111400	23026314	1680	1680	1680	1680	0
576	20240111	111300	23026314	1680	1680	1680	1680	50
577	20240111	111200	22942314	1680	1680	1680	1680	2
578	20240111	111100	22938954	1680	1680	1680	1680	0
579	20240111	111000	22938954	1680	1680	1680	1680	1
580	20240111	110900	22937274	1680	1680	1680	1680	1
581	20240111	110800	22935594	1680	1680	1680	1680	0
582	20240111	110700	22935594	1680	1680	1680	1680	0
583	20240111	110600	22935594	1680	1680	1680	1680	1000
584	20240111	110500	21255594	1680	1680	1680	1680	2
585	20240111	110400	21252234	1680	1680	1680	1680	0
586	20240111	110300	21252234	1680	1680	1680	1680	0
587	20240111	110200	21252234	1680	1680	1680	1680	0
588	20240111	110100	21252234	1680	1680	1680	1680	0
589	20240111	110000	21252234	1680	1680	1680	1680	0
590	20240111	105900	21252234	1680	1680	1680	1680	0
591	20240111	105800	21252234	1680	1680	1680	1680	0
592	20240111	105700	21252234	1680	1680	1680	1680	0
593	20240111	105600	21252234	1680	1680	1680	1680	0
594	20240111	105500	21252234	1680	1680	1680	1680	900
595	20240111	105400	19740234	1680	1680	1680	1680	0
596	20240111	105300	19740234	1680	1680	1680	1680	0
597	20240111	105200	19740234	1680	1680	1680	1680	0
598	20240111	105100	19740234	1680	1680	1680	1680	0
599	20240111	105000	19740234	1680	1680	1680	1680	0
600	20240111	104900	19740234	1680	1680	1680	1680	0
601	20240111	104800	19740234	1680	1680	1680	1680	0
602	20240111	104700	19740234	1680	1680	1680	1680	0
603	20240111	104600	19740234	1680	1679	1680	1679	40
604	20240111	104500	19673035	1680	1680	1680	1680	0
605	20240111	104400	19673035	1680	1680	1680	1680	0
606	20240111	104300	19673035	1680	1680	1680	1680	0
607	20240111	104200	19673035	1680	1680	1680	1680	0
608	20240111	104100	19673035	1680	1680	1680	1680	0
609	20240111	104000	19673035	1680	1680	1680	1680	0
610	20240111	103900	19673035	1680	1680	1680	1680	0
611	20240111	103800	19673035	1680	1680	1680	1680	0
612	20240111	103700	19673035	1680	1680	1680	1680	0
613	20240111	103600	19673035	1680	1680	1680	1680	0
614	20240111	103500	19673035	1680	1680	1680	1680	0
615	20240111	103400	19673035	1680	1680	1680	1680	0
616	20240111	103300	19673035	1680	1680	1680	1680	0
617	20240111	103200	19673035	1680	1680	1680	1680	0
618	20240111	103100	19673035	1680	1680	1680	1680	0
619	20240111	103000	19673035	1680	1680	1680	1680	0
620	20240111	102900	19673035	1680	1680	1680	1680	74
621	20240111	102800	19548715	1680	1680	1680	1680	0
622	20240111	102700	19548715	1680	1680	1680	1680	0
623	20240111	102600	19548715	1680	1680	1680	1680	1
624	20240111	102500	19547035	1680	1680	1680	1680	0
625	20240111	102400	19547035	1680	1680	1680	1680	3
626	20240111	102300	19541995	1680	1680	1680	1680	1
627	20240111	102200	19540315	1680	1680	1680	1680	0
628	20240111	102100	19540315	1680	1680	1680	1680	0
629	20240111	102000	19540315	1680	1680	1680	1680	0
630	20240111	101900	19540315	1680	1680	1680	1680	0
631	20240111	101800	19540315	1680	1680	1680	1680	0
632	20240111	101700	19540315	1680	1680	1680	1680	3
633	20240111	101600	19535275	1680	1680	1680	1680	0
634	20240111	101500	19535275	1680	1680	1680	1680	0
635	20240111	101400	19535275	1680	1680	1680	1680	0
636	20240111	101300	19535275	1680	1680	1680	1680	0
637	20240111	101200	19535275	1680	1680	1680	1680	0
638	20240111	101100	19535275	1680	1680	1680	1680	0
639	20240111	101000	19535275	1680	1680	1680	1680	0
640	20240111	100900	19535275	1680	1680	1680	1680	0
641	20240111	100800	19535275	1680	1680	1680	1680	0
642	20240111	100700	19535275	1680	1680	1680	1680	0
643	20240111	100600	19535275	1680	1680	1680	1680	3
644	20240111	100500	19530235	1680	1680	1680	1680	3
645	20240111	100400	19525195	1680	1679	1680	1679	100
646	20240111	100300	19357231	1674	1674	1674	1674	0
647	20240111	100200	19357231	1674	1674	1674	1674	0
648	20240111	100100	19357231	1674	1674	1674	1674	0
649	20240111	100000	19357231	1674	1674	1674	1674	0
650	20240111	095900	19357231	1674	1674	1674	1674	0
651	20240111	095800	19357231	1674	1674	1674	1674	0
652	20240111	095700	19357231	1674	1674	1674	1674	0
653	20240111	095600	19357231	1674	1674	1674	1674	0
654	20240111	095500	19357231	1674	1674	1674	1674	0
655	20240111	095400	19357231	1674	1674	1674	1674	0
656	20240111	095300	19357231	1674	1674	1674	1674	0
657	20240111	095200	19357231	1674	1674	1674	1674	0
658	20240111	095100	19357231	1674	1674	1674	1674	30
659	20240111	095000	19307011	1679	1679	1679	1679	0
660	20240111	094900	19307011	1679	1679	1679	1679	1
661	20240111	094800	19305332	1679	1679	1679	1679	2
662	20240111	094700	19301974	1680	1680	1680	1680	0
663	20240111	094600	19301974	1680	1680	1680	1680	17
664	20240111	094500	19273414	1684	1684	1684	1684	0
665	20240111	094400	19273414	1684	1684	1684	1684	0
666	20240111	094300	19273414	1684	1684	1684	1684	0
667	20240111	094200	19273414	1684	1684	1684	1684	0
668	20240111	094100	19273414	1684	1684	1684	1684	0
669	20240111	094000	19273414	1684	1684	1684	1684	0
670	20240111	093900	19273414	1684	1684	1684	1684	6
671	20240111	093800	19263310	1672	1672	1672	1672	0
672	20240111	093700	19263310	1672	1672	1672	1672	0
673	20240111	093600	19263310	1672	1672	1672	1672	56
674	20240111	093500	19169678	1672	1672	1672	1672	0
675	20240111	093400	19169678	1672	1672	1672	1672	4
676	20240111	093300	19162990	1672	1672	1672	1672	0
677	20240111	093200	19162990	1672	1672	1672	1672	5
678	20240111	093100	19154630	1675	1675	1675	1675	0
679	20240111	093000	19154630	1675	1675	1675	1675	0
680	20240111	092900	19154630	1675	1675	1675	1675	0
681	20240111	092800	19154630	1675	1675	1675	1675	0
682	20240111	092700	19154630	1675	1675	1675	1675	150
683	20240111	092600	18903380	1665	1674	1674	1665	4749
684	20240111	092500	10984962	1685	1685	1685	1685	0
685	20240111	092400	10984962	1685	1685	1685	1685	0
686	20240111	092300	10984962	1685	1681	1685	1681	185
687	20240111	092200	10673933	1681	1681	1681	1681	10
688	20240111	092100	10657123	1680	1681	1681	1680	189
689	20240111	092000	10339593	1681	1681	1681	1681	11
690	20240111	091900	10321102	1680	1680	1680	1680	177
691	20240111	091800	10023742	1680	1680	1680	1680	0
692	20240111	091700	10023742	1680	1680	1680	1680	3
693	20240111	091600	10018702	1680	1680	1680	1680	2
694	20240111	091500	10015342	1680	1670	1680	1670	2
695	20240111	091400	10011992	1670	1670	1680	1670	3
696	20240111	091300	10006972	1680	1670	1680	1670	2
697	20240111	091200	10003622	1670	1674	1680	1670	1002
698	20240111	091100	8328282	1674	1680	1680	1674	2
699	20240111	091000	8324928	1674	1680	1680	1674	2
700	20240111	090900	8321574	1673	1673	1673	1673	1
701	20240111	090800	8319901	1680	1673	1680	1673	2
702	20240111	090700	8316548	1673	1673	1680	1673	1003
703	20240111	090600	6631522	1680	1673	1680	1673	2
704	20240111	090500	6628169	1673	1680	1680	1673	2
705	20240111	090400	6624816	1673	1680	1680	1673	2
706	20240111	090300	6621463	1679	1673	1679	1673	2
707	20240111	090200	6618111	1672	1672	1679	1672	344
708	20240111	090100	6042936	1672	1672	1680	1672	3013
709	20240111	090000	981112	1680	1680	1680	1672	584