KissMeData/122830/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	201800	49396275	1799	1799	1799	1799	1
3	20240115	201700	49396275	1799	1799	1799	1799	0
4	20240115	201600	49396275	1799	1799	1799	1799	0
5	20240115	201500	49396275	1799	1799	1799	1799	0
6	20240115	201400	49396275	1799	1799	1799	1799	0
7	20240115	201300	49396275	1799	1799	1799	1799	0
8	20240115	201200	49396275	1799	1799	1799	1799	0
9	20240115	201100	49396275	1799	1799	1799	1799	0
10	20240115	201000	49396275	1799	1799	1799	1799	0
11	20240115	200900	49396275	1799	1799	1799	1799	0
12	20240115	200800	49396275	1799	1799	1799	1799	0
13	20240115	200700	49396275	1799	1799	1799	1799	0
14	20240115	200600	49396275	1799	1799	1799	1799	0
15	20240115	200500	49396275	1799	1799	1799	1799	0
16	20240115	200400	49396275	1799	1799	1799	1799	0
17	20240115	200300	49396275	1799	1799	1799	1799	0
18	20240115	200200	49396275	1799	1799	1799	1799	0
19	20240115	200100	49396275	1799	1799	1799	1799	0
20	20240115	200000	49396275	1799	1799	1799	1799	0
21	20240115	195900	49396275	1799	1799	1799	1799	0
22	20240115	195800	49396275	1799	1799	1799	1799	0
23	20240115	195700	49396275	1799	1799	1799	1799	0
24	20240115	195600	49396275	1799	1799	1799	1799	0
25	20240115	195500	49396275	1799	1799	1799	1799	0
26	20240115	195400	49396275	1799	1799	1799	1799	0
27	20240115	195300	49396275	1799	1799	1799	1799	0
28	20240115	195200	49396275	1799	1799	1799	1799	0
29	20240115	195100	49396275	1799	1799	1799	1799	0
30	20240115	195000	49396275	1799	1799	1799	1799	0
31	20240115	194900	49396275	1799	1799	1799	1799	0
32	20240115	194800	49396275	1799	1799	1799	1799	1
33	20240115	194700	49396275	1799	1799	1799	1799	0
34	20240115	194600	49396275	1799	1799	1799	1799	0
35	20240115	194500	49396275	1799	1799	1799	1799	0
36	20240115	194400	49396275	1799	1799	1799	1799	0
37	20240115	194300	49396275	1799	1799	1799	1799	0
38	20240115	194200	49396275	1799	1799	1799	1799	0
39	20240115	194100	49396275	1799	1799	1799	1799	0
40	20240115	194000	49396275	1799	1799	1799	1799	0
41	20240115	193900	49396275	1799	1799	1799	1799	0
42	20240115	193800	49396275	1799	1799	1799	1799	0
43	20240115	193700	49396275	1799	1799	1799	1799	0
44	20240115	193600	49396275	1799	1799	1799	1799	0
45	20240115	193500	49396275	1799	1799	1799	1799	0
46	20240115	193400	49396275	1799	1799	1799	1799	0
47	20240115	193300	49396275	1799	1799	1799	1799	0
48	20240115	193200	49396275	1799	1799	1799	1799	0
49	20240115	193100	49396275	1799	1799	1799	1799	0
50	20240115	193000	49396275	1799	1799	1799	1799	0
51	20240115	192900	49396275	1799	1799	1799	1799	0
52	20240115	192800	49396275	1799	1799	1799	1799	0
53	20240115	192700	49396275	1799	1799	1799	1799	0
54	20240115	192600	49396275	1799	1799	1799	1799	0
55	20240115	192500	49396275	1799	1799	1799	1799	0
56	20240115	192400	49396275	1799	1799	1799	1799	0
57	20240115	192300	49396275	1799	1799	1799	1799	0
58	20240115	192200	49396275	1799	1799	1799	1799	0
59	20240115	192100	49396275	1799	1799	1799	1799	0
60	20240115	192000	49396275	1799	1799	1799	1799	0
61	20240115	191900	49396275	1799	1799	1799	1799	0
62	20240115	191800	49396275	1799	1799	1799	1799	1
63	20240115	191700	49396275	1799	1799	1799	1799	0
64	20240115	191600	49396275	1799	1799	1799	1799	0
65	20240115	191500	49396275	1799	1799	1799	1799	0
66	20240115	191400	49396275	1799	1799	1799	1799	0
67	20240115	191300	49396275	1799	1799	1799	1799	0
68	20240115	191200	49396275	1799	1799	1799	1799	0
69	20240115	191100	49396275	1799	1799	1799	1799	0
70	20240115	191000	49396275	1799	1799	1799	1799	0
71	20240115	190900	49396275	1799	1799	1799	1799	0
72	20240115	190800	49396275	1799	1799	1799	1799	0
73	20240115	190700	49396275	1799	1799	1799	1799	0
74	20240115	190600	49396275	1799	1799	1799	1799	0
75	20240115	190500	49396275	1799	1799	1799	1799	0
76	20240115	190400	49396275	1799	1799	1799	1799	0
77	20240115	190300	49396275	1799	1799	1799	1799	0
78	20240115	190200	49396275	1799	1799	1799	1799	0
79	20240115	190100	49396275	1799	1799	1799	1799	0
80	20240115	190000	49396275	1799	1799	1799	1799	0
81	20240115	185900	49396275	1799	1799	1799	1799	0
82	20240115	185800	49396275	1799	1799	1799	1799	0
83	20240115	185700	49396275	1799	1799	1799	1799	0
84	20240115	185600	49396275	1799	1799	1799	1799	0
85	20240115	185500	49396275	1799	1799	1799	1799	0
86	20240115	185400	49396275	1799	1799	1799	1799	0
87	20240115	185300	49396275	1799	1799	1799	1799	0
88	20240115	185200	49396275	1799	1799	1799	1799	0
89	20240115	185100	49396275	1799	1799	1799	1799	0
90	20240115	185000	49396275	1799	1799	1799	1799	0
91	20240115	184900	49396275	1799	1799	1799	1799	0
92	20240115	184800	49396275	1799	1799	1799	1799	1
93	20240115	184700	49396275	1799	1799	1799	1799	0
94	20240115	184600	49396275	1799	1799	1799	1799	0
95	20240115	184500	49396275	1799	1799	1799	1799	0
96	20240115	184400	49396275	1799	1799	1799	1799	0
97	20240115	184300	49396275	1799	1799	1799	1799	0
98	20240115	184200	49396275	1799	1799	1799	1799	0
99	20240115	184100	49396275	1799	1799	1799	1799	0
100	20240115	184000	49396275	1799	1799	1799	1799	0
101	20240115	183900	49396275	1799	1799	1799	1799	0
102	20240115	183800	49396275	1799	1799	1799	1799	0
103	20240115	183700	49396275	1799	1799	1799	1799	0
104	20240115	183600	49396275	1799	1799	1799	1799	0
105	20240115	183500	49396275	1799	1799	1799	1799	0
106	20240115	183400	49396275	1799	1799	1799	1799	0
107	20240115	183300	49396275	1799	1799	1799	1799	0
108	20240115	183200	49396275	1799	1799	1799	1799	0
109	20240115	183100	49396275	1799	1799	1799	1799	0
110	20240115	183000	49396275	1799	1799	1799	1799	0
111	20240115	182900	49396275	1799	1799	1799	1799	0
112	20240115	182800	49396275	1799	1799	1799	1799	0
113	20240115	182700	49396275	1799	1799	1799	1799	0
114	20240115	182600	49396275	1799	1799	1799	1799	0
115	20240115	182500	49396275	1799	1799	1799	1799	0
116	20240115	182400	49396275	1799	1799	1799	1799	0
117	20240115	182300	49396275	1799	1799	1799	1799	0
118	20240115	182200	49396275	1799	1799	1799	1799	0
119	20240115	182100	49396275	1799	1799	1799	1799	0
120	20240115	182000	49396275	1799	1799	1799	1799	0
121	20240115	181900	49396275	1799	1799	1799	1799	0
122	20240115	181800	49396275	1799	1799	1799	1799	1
123	20240115	181700	49396275	1799	1799	1799	1799	0
124	20240115	181600	49396275	1799	1799	1799	1799	0
125	20240115	181500	49396275	1799	1799	1799	1799	0
126	20240115	181400	49396275	1799	1799	1799	1799	0
127	20240115	181300	49396275	1799	1799	1799	1799	0
128	20240115	181200	49396275	1799	1799	1799	1799	0
129	20240115	181100	49396275	1799	1799	1799	1799	0
130	20240115	181000	49396275	1799	1799	1799	1799	0
131	20240115	180900	49396275	1799	1799	1799	1799	0
132	20240115	180800	49396275	1799	1799	1799	1799	0
133	20240115	180700	49396275	1799	1799	1799	1799	0
134	20240115	180600	49396275	1799	1799	1799	1799	0
135	20240115	180500	49396275	1799	1799	1799	1799	0
136	20240115	180400	49396275	1799	1799	1799	1799	0
137	20240115	180300	49396275	1799	1799	1799	1799	0
138	20240115	180200	49396275	1799	1799	1799	1799	0
139	20240115	180100	49396275	1799	1799	1799	1799	0
140	20240115	180000	49396275	1799	1799	1799	1799	0
141	20240115	175900	49396275	1799	1799	1799	1799	0
142	20240115	175800	49396275	1799	1799	1799	1799	0
143	20240115	175700	49396275	1799	1799	1799	1799	0
144	20240115	175600	49396275	1799	1799	1799	1799	0
145	20240115	175500	49396275	1799	1799	1799	1799	0
146	20240115	175400	49396275	1799	1799	1799	1799	0
147	20240115	175300	49396275	1799	1799	1799	1799	0
148	20240115	175200	49396275	1799	1799	1799	1799	0
149	20240115	175100	49396275	1799	1799	1799	1799	0
150	20240115	175000	49396275	1799	1799	1799	1799	0
151	20240115	174900	49396275	1799	1799	1799	1799	0
152	20240115	174800	49396275	1799	1799	1799	1799	1
153	20240115	174700	49396275	1799	1799	1799	1799	0
154	20240115	174600	49396275	1799	1799	1799	1799	0
155	20240115	174500	49396275	1799	1799	1799	1799	0
156	20240115	174400	49396275	1799	1799	1799	1799	0
157	20240115	174300	49396275	1799	1799	1799	1799	0
158	20240115	174200	49396275	1799	1799	1799	1799	0
159	20240115	174100	49396275	1799	1799	1799	1799	0
160	20240115	174000	49396275	1799	1799	1799	1799	0
161	20240115	173900	49396275	1799	1799	1799	1799	0
162	20240115	173800	49396275	1799	1799	1799	1799	0
163	20240115	173700	49396275	1799	1799	1799	1799	0
164	20240115	173600	49396275	1799	1799	1799	1799	0
165	20240115	173500	49396275	1799	1799	1799	1799	0
166	20240115	173400	49396275	1799	1799	1799	1799	0
167	20240115	173300	49396275	1799	1799	1799	1799	0
168	20240115	173200	49396275	1799	1799	1799	1799	0
169	20240115	173100	49396275	1799	1799	1799	1799	0
170	20240115	173000	49396275	1799	1799	1799	1799	0
171	20240115	172900	49396275	1799	1799	1799	1799	0
172	20240115	172800	49396275	1799	1799	1799	1799	0
173	20240115	172700	49396275	1799	1799	1799	1799	0
174	20240115	172600	49396275	1799	1799	1799	1799	0
175	20240115	172500	49396275	1799	1799	1799	1799	0
176	20240115	172400	49396275	1799	1799	1799	1799	0
177	20240115	172300	49396275	1799	1799	1799	1799	0
178	20240115	172200	49396275	1799	1799	1799	1799	0
179	20240115	172100	49396275	1799	1799	1799	1799	0
180	20240115	172000	49396275	1799	1799	1799	1799	0
181	20240115	171900	49396275	1799	1799	1799	1799	0
182	20240115	171800	49396275	1799	1799	1799	1799	1
183	20240115	171700	49396275	1799	1799	1799	1799	0
184	20240115	171600	49396275	1799	1799	1799	1799	0
185	20240115	171500	49396275	1799	1799	1799	1799	0
186	20240115	171400	49396275	1799	1799	1799	1799	0
187	20240115	171300	49396275	1799	1799	1799	1799	0
188	20240115	171200	49396275	1799	1799	1799	1799	0
189	20240115	171100	49396275	1799	1799	1799	1799	0
190	20240115	171000	49396275	1799	1799	1799	1799	0
191	20240115	170900	49396275	1799	1799	1799	1799	0
192	20240115	170800	49396275	1799	1799	1799	1799	0
193	20240115	170700	49396275	1799	1799	1799	1799	0
194	20240115	170600	49396275	1799	1799	1799	1799	0
195	20240115	170500	49396275	1799	1799	1799	1799	0
196	20240115	170400	49396275	1799	1799	1799	1799	0
197	20240115	170300	49396275	1799	1799	1799	1799	0
198	20240115	170200	49396275	1799	1799	1799	1799	0
199	20240115	170100	49396275	1799	1799	1799	1799	0
200	20240115	170000	49396275	1799	1799	1799	1799	0
201	20240115	165900	49396275	1799	1799	1799	1799	0
202	20240115	165800	49396275	1799	1799	1799	1799	0
203	20240115	165700	49396275	1799	1799	1799	1799	0
204	20240115	165600	49396275	1799	1799	1799	1799	0
205	20240115	165500	49396275	1799	1799	1799	1799	0
206	20240115	165400	49396275	1799	1799	1799	1799	0
207	20240115	165300	49396275	1799	1799	1799	1799	0
208	20240115	165200	49396275	1799	1799	1799	1799	0
209	20240115	165100	49396275	1799	1799	1799	1799	0
210	20240115	165000	49396275	1799	1799	1799	1799	0
211	20240115	164900	49396275	1799	1799	1799	1799	0
212	20240115	164800	49396275	1799	1799	1799	1799	1
213	20240115	164700	49396275	1799	1799	1799	1799	0
214	20240115	164600	49396275	1799	1799	1799	1799	0
215	20240115	164500	49396275	1799	1799	1799	1799	0
216	20240115	164400	49396275	1799	1799	1799	1799	0
217	20240115	164300	49396275	1799	1799	1799	1799	0
218	20240115	164200	49396275	1799	1799	1799	1799	0
219	20240115	164100	49396275	1799	1799	1799	1799	0
220	20240115	164000	49396275	1799	1799	1799	1799	0
221	20240115	163900	49396275	1799	1799	1799	1799	0
222	20240115	163800	49396275	1799	1799	1799	1799	0
223	20240115	163700	49396275	1799	1799	1799	1799	0
224	20240115	163600	49396275	1799	1799	1799	1799	0
225	20240115	163500	49396275	1799	1799	1799	1799	0
226	20240115	163400	49396275	1799	1799	1799	1799	0
227	20240115	163300	49396275	1799	1799	1799	1799	0
228	20240115	163200	49396275	1799	1799	1799	1799	0
229	20240115	163100	49396275	1799	1799	1799	1799	0
230	20240115	163000	49396275	1799	1799	1799	1799	0
231	20240115	162900	49396275	1799	1799	1799	1799	0
232	20240115	162800	49396275	1799	1799	1799	1799	0
233	20240115	162700	49396275	1799	1799	1799	1799	0
234	20240115	162600	49396275	1799	1799	1799	1799	0
235	20240115	162500	49396275	1799	1799	1799	1799	0
236	20240115	162400	49396275	1799	1799	1799	1799	0
237	20240115	162300	49396275	1799	1799	1799	1799	0
238	20240115	162200	49396275	1799	1799	1799	1799	0
239	20240115	162100	49396275	1799	1799	1799	1799	0
240	20240115	162000	49396275	1799	1799	1799	1799	0
241	20240115	161900	49396275	1799	1799	1799	1799	0
242	20240115	161800	49396275	1799	1799	1799	1799	1
243	20240115	161700	49396275	1799	1799	1799	1799	0
244	20240115	161600	49396275	1799	1799	1799	1799	0
245	20240115	161500	49396275	1799	1799	1799	1799	0
246	20240115	161400	49396275	1799	1799	1799	1799	0
247	20240115	161300	49396275	1799	1799	1799	1799	0
248	20240115	161200	49396275	1799	1799	1799	1799	0
249	20240115	161100	49396275	1799	1799	1799	1799	0
250	20240115	161000	49396275	1799	1799	1799	1799	0
251	20240115	160900	49396275	1799	1799	1799	1799	0
252	20240115	160800	49396275	1799	1799	1799	1799	0
253	20240115	160700	49396275	1799	1799	1799	1799	0
254	20240115	160600	49396275	1799	1799	1799	1799	0
255	20240115	160500	49396275	1799	1799	1799	1799	0
256	20240115	160400	49396275	1799	1799	1799	1799	0
257	20240115	160300	49396275	1799	1799	1799	1799	0
258	20240115	160200	49396275	1799	1799	1799	1799	0
259	20240115	160100	49396275	1799	1799	1799	1799	0
260	20240115	160000	49396275	1799	1799	1799	1799	0
261	20240115	155900	49396275	1799	1799	1799	1799	0
262	20240115	155800	49396275	1799	1799	1799	1799	0
263	20240115	155700	49396275	1799	1799	1799	1799	0
264	20240115	155600	49396275	1799	1799	1799	1799	0
265	20240115	155500	49396275	1799	1799	1799	1799	0
266	20240115	155400	49396275	1799	1799	1799	1799	0
267	20240115	155300	49396275	1799	1799	1799	1799	0
268	20240115	155200	49396275	1799	1799	1799	1799	0
269	20240115	155100	49396275	1799	1799	1799	1799	0
270	20240115	155000	49396275	1799	1799	1799	1799	0
271	20240115	154900	49396275	1799	1799	1799	1799	0
272	20240115	154800	49396275	1799	1799	1799	1799	1
273	20240115	154700	49396275	1799	1799	1799	1799	0
274	20240115	154600	49396275	1799	1799	1799	1799	0
275	20240115	154500	49396275	1799	1799	1799	1799	0
276	20240115	154400	49396275	1799	1799	1799	1799	0
277	20240115	154300	49396275	1799	1799	1799	1799	0
278	20240115	154200	49396275	1799	1799	1799	1799	0
279	20240115	154100	49396275	1799	1799	1799	1799	0
280	20240115	154000	49396275	1799	1799	1799	1799	0
281	20240115	153900	49396275	1799	1799	1799	1799	0
282	20240115	153800	49396275	1799	1799	1799	1799	0
283	20240115	153700	49396275	1799	1799	1799	1799	0
284	20240115	153600	49396275	1799	1799	1799	1799	0
285	20240115	153500	49396275	1799	1799	1799	1799	0
286	20240115	153400	49396275	1799	1799	1799	1799	0
287	20240115	153300	49396275	1799	1799	1799	1799	0
288	20240115	153200	49396275	1799	1799	1799	1799	0
289	20240115	153100	49396275	1799	1799	1799	1799	0
290	20240115	153000	49396275	1799	1799	1799	1799	1
291	20240115	152900	49394476	1799	1799	1799	1799	0
292	20240115	152800	49394476	1799	1799	1799	1799	0
293	20240115	152700	49394476	1799	1799	1799	1799	0
294	20240115	152600	49394476	1799	1799	1799	1799	0
295	20240115	152500	49394476	1799	1799	1799	1799	0
296	20240115	152400	49394476	1799	1799	1799	1799	0
297	20240115	152300	49394476	1799	1799	1799	1799	0
298	20240115	152200	49394476	1799	1799	1799	1799	0
299	20240115	152100	49394476	1799	1799	1799	1799	0
300	20240115	152000	49394476	1799	1799	1799	1799	0
301	20240115	151900	49394476	1799	1799	1799	1799	0
302	20240115	151800	49394476	1799	1795	1799	1795	1201
303	20240115	151700	47238677	1799	1799	1799	1799	0
304	20240115	151600	47238677	1799	1799	1799	1799	0
305	20240115	151500	47238677	1799	1799	1799	1799	997
306	20240115	151400	45445074	1799	1799	1799	1799	277
307	20240115	151300	44946751	1799	1799	1799	1799	0
308	20240115	151200	44946751	1799	1799	1799	1799	0
309	20240115	151100	44946751	1799	1799	1799	1799	0
310	20240115	151000	44946751	1799	1799	1799	1799	0
311	20240115	150900	44946751	1799	1799	1799	1799	0
312	20240115	150800	44946751	1799	1799	1799	1799	0
313	20240115	150700	44946751	1799	1799	1799	1799	0
314	20240115	150600	44946751	1799	1799	1799	1799	0
315	20240115	150500	44946751	1799	1799	1799	1799	0
316	20240115	150400	44946751	1799	1799	1799	1799	0
317	20240115	150300	44946751	1799	1799	1799	1799	1
318	20240115	150200	44944952	1795	1798	1798	1795	342
319	20240115	150100	44330342	1798	1798	1798	1798	0
320	20240115	150000	44330342	1798	1798	1798	1798	0
321	20240115	145900	44330342	1798	1798	1798	1798	0
322	20240115	145800	44330342	1798	1798	1798	1798	1
323	20240115	145700	44328544	1790	1790	1790	1790	20
324	20240115	145600	44292744	1798	1798	1798	1798	0
325	20240115	145500	44292744	1798	1798	1798	1798	0
326	20240115	145400	44292744	1798	1798	1798	1798	0
327	20240115	145300	44292744	1798	1798	1798	1798	0
328	20240115	145200	44292744	1798	1798	1798	1798	0
329	20240115	145100	44292744	1798	1798	1798	1798	0
330	20240115	145000	44292744	1798	1798	1798	1798	0
331	20240115	144900	44292744	1798	1798	1798	1798	0
332	20240115	144800	44292744	1798	1798	1798	1798	0
333	20240115	144700	44292744	1798	1798	1798	1798	0
334	20240115	144600	44292744	1798	1798	1798	1798	0
335	20240115	144500	44292744	1798	1798	1798	1798	0
336	20240115	144400	44292744	1798	1798	1798	1798	0
337	20240115	144300	44292744	1798	1798	1798	1798	0
338	20240115	144200	44292744	1798	1798	1798	1798	0
339	20240115	144100	44292744	1798	1798	1798	1798	0
340	20240115	144000	44292744	1798	1798	1798	1798	0
341	20240115	143900	44292744	1798	1798	1798	1798	0
342	20240115	143800	44292744	1798	1790	1798	1790	2779
343	20240115	143700	39318326	1798	1798	1798	1798	1
344	20240115	143600	39316528	1795	1795	1795	1795	200
345	20240115	143500	38957528	1798	1798	1798	1798	1
346	20240115	143400	38955730	1799	1799	1799	1799	0
347	20240115	143300	38955730	1799	1799	1799	1799	0
348	20240115	143200	38955730	1799	1799	1799	1799	0
349	20240115	143100	38955730	1799	1799	1799	1799	0
350	20240115	143000	38955730	1799	1799	1799	1799	0
351	20240115	142900	38955730	1799	1799	1799	1799	0
352	20240115	142800	38955730	1799	1799	1799	1799	0
353	20240115	142700	38955730	1799	1799	1799	1799	0
354	20240115	142600	38955730	1799	1799	1799	1799	0
355	20240115	142500	38955730	1799	1799	1799	1799	0
356	20240115	142400	38955730	1799	1799	1799	1799	0
357	20240115	142300	38955730	1799	1799	1799	1799	0
358	20240115	142200	38955730	1799	1799	1799	1799	0
359	20240115	142100	38955730	1799	1799	1799	1799	0
360	20240115	142000	38955730	1799	1799	1799	1799	0
361	20240115	141900	38955730	1799	1799	1799	1799	0
362	20240115	141800	38955730	1799	1799	1799	1799	0
363	20240115	141700	38955730	1799	1799	1799	1799	0
364	20240115	141600	38955730	1799	1799	1799	1799	0
365	20240115	141500	38955730	1799	1799	1799	1799	0
366	20240115	141400	38955730	1799	1799	1799	1799	0
367	20240115	141300	38955730	1799	1799	1799	1799	0
368	20240115	141200	38955730	1799	1799	1799	1799	0
369	20240115	141100	38955730	1799	1799	1799	1799	0
370	20240115	141000	38955730	1799	1799	1799	1799	0
371	20240115	140900	38955730	1799	1799	1799	1799	0
372	20240115	140800	38955730	1799	1799	1799	1799	0
373	20240115	140700	38955730	1799	1799	1799	1799	0
374	20240115	140600	38955730	1799	1799	1799	1799	0
375	20240115	140500	38955730	1799	1799	1799	1799	0
376	20240115	140400	38955730	1799	1799	1799	1799	0
377	20240115	140300	38955730	1799	1799	1799	1799	0
378	20240115	140200	38955730	1799	1799	1799	1799	0
379	20240115	140100	38955730	1799	1799	1799	1799	0
380	20240115	140000	38955730	1799	1799	1799	1799	0
381	20240115	135900	38955730	1799	1799	1799	1799	0
382	20240115	135800	38955730	1799	1799	1799	1799	0
383	20240115	135700	38955730	1799	1799	1799	1799	0
384	20240115	135600	38955730	1799	1799	1799	1799	0
385	20240115	135500	38955730	1799	1799	1799	1799	0
386	20240115	135400	38955730	1799	1799	1799	1799	0
387	20240115	135300	38955730	1799	1799	1799	1799	0
388	20240115	135200	38955730	1799	1799	1799	1799	0
389	20240115	135100	38955730	1799	1799	1799	1799	0
390	20240115	135000	38955730	1799	1799	1799	1799	0
391	20240115	134900	38955730	1799	1799	1799	1799	0
392	20240115	134800	38955730	1799	1799	1799	1799	0
393	20240115	134700	38955730	1799	1799	1799	1799	0
394	20240115	134600	38955730	1799	1799	1799	1799	0
395	20240115	134500	38955730	1799	1799	1799	1799	0
396	20240115	134400	38955730	1799	1799	1799	1799	0
397	20240115	134300	38955730	1799	1799	1799	1799	0
398	20240115	134200	38955730	1799	1799	1799	1799	0
399	20240115	134100	38955730	1799	1799	1799	1799	0
400	20240115	134000	38955730	1799	1799	1799	1799	0
401	20240115	133900	38955730	1799	1799	1799	1799	0
402	20240115	133800	38955730	1799	1799	1799	1799	0
403	20240115	133700	38955730	1799	1799	1799	1799	0
404	20240115	133600	38955730	1799	1799	1799	1799	0
405	20240115	133500	38955730	1799	1799	1799	1799	0
406	20240115	133400	38955730	1799	1799	1799	1799	0
407	20240115	133300	38955730	1799	1799	1799	1799	0
408	20240115	133200	38955730	1799	1799	1799	1799	0
409	20240115	133100	38955730	1799	1799	1799	1799	0
410	20240115	133000	38955730	1799	1799	1799	1799	0
411	20240115	132900	38955730	1799	1799	1799	1799	0
412	20240115	132800	38955730	1799	1799	1799	1799	0
413	20240115	132700	38955730	1799	1799	1799	1799	0
414	20240115	132600	38955730	1799	1799	1799	1799	0
415	20240115	132500	38955730	1799	1799	1799	1799	0
416	20240115	132400	38955730	1799	1799	1799	1799	0
417	20240115	132300	38955730	1799	1799	1799	1799	0
418	20240115	132200	38955730	1799	1799	1799	1799	0
419	20240115	132100	38955730	1799	1799	1799	1799	0
420	20240115	132000	38955730	1799	1799	1799	1799	0
421	20240115	131900	38955730	1799	1799	1799	1799	0
422	20240115	131800	38955730	1799	1799	1799	1799	0
423	20240115	131700	38955730	1799	1799	1799	1799	0
424	20240115	131600	38955730	1799	1799	1799	1799	0
425	20240115	131500	38955730	1799	1799	1799	1799	0
426	20240115	131400	38955730	1799	1799	1799	1799	0
427	20240115	131300	38955730	1799	1799	1799	1799	0
428	20240115	131200	38955730	1799	1799	1799	1799	1
429	20240115	131100	38953931	1790	1790	1790	1790	500
430	20240115	131000	38058931	1799	1799	1799	1799	0
431	20240115	130900	38058931	1799	1799	1799	1799	0
432	20240115	130800	38058931	1799	1799	1799	1799	0
433	20240115	130700	38058931	1799	1799	1799	1799	0
434	20240115	130600	38058931	1799	1799	1799	1799	0
435	20240115	130500	38058931	1799	1799	1799	1799	0
436	20240115	130400	38058931	1799	1799	1799	1799	0
437	20240115	130300	38058931	1799	1799	1799	1799	0
438	20240115	130200	38058931	1799	1799	1799	1799	0
439	20240115	130100	38058931	1799	1799	1799	1799	0
440	20240115	130000	38058931	1799	1799	1799	1799	0
441	20240115	125900	38058931	1799	1799	1799	1799	0
442	20240115	125800	38058931	1799	1799	1799	1799	0
443	20240115	125700	38058931	1799	1799	1799	1799	0
444	20240115	125600	38058931	1799	1799	1799	1799	0
445	20240115	125500	38058931	1799	1799	1799	1799	0
446	20240115	125400	38058931	1799	1799	1799	1799	0
447	20240115	125300	38058931	1799	1799	1799	1799	0
448	20240115	125200	38058931	1799	1799	1799	1799	0
449	20240115	125100	38058931	1799	1799	1799	1799	0
450	20240115	125000	38058931	1799	1799	1799	1799	0
451	20240115	124900	38058931	1799	1799	1799	1799	0
452	20240115	124800	38058931	1799	1799	1799	1799	0
453	20240115	124700	38058931	1799	1799	1799	1799	0
454	20240115	124600	38058931	1799	1799	1799	1799	0
455	20240115	124500	38058931	1799	1799	1799	1799	255
456	20240115	124400	37600186	1800	1800	1800	1800	0
457	20240115	124300	37600186	1800	1800	1800	1800	0
458	20240115	124200	37600186	1800	1800	1800	1800	0
459	20240115	124100	37600186	1800	1799	1800	1799	2201
460	20240115	124000	33640586	1800	1800	1800	1800	0
461	20240115	123900	33640586	1800	1800	1800	1800	0
462	20240115	123800	33640586	1800	1800	1800	1800	0
463	20240115	123700	33640586	1800	1800	1800	1800	0
464	20240115	123600	33640586	1800	1800	1800	1800	1
465	20240115	123500	33638786	1799	1799	1799	1799	0
466	20240115	123400	33638786	1799	1799	1799	1799	319
467	20240115	123300	33064905	1799	1799	1799	1799	0
468	20240115	123200	33064905	1799	1799	1799	1799	0
469	20240115	123100	33064905	1799	1799	1799	1799	0
470	20240115	123000	33064905	1799	1799	1799	1799	0
471	20240115	122900	33064905	1799	1799	1799	1799	0
472	20240115	122800	33064905	1799	1799	1799	1799	0
473	20240115	122700	33064905	1799	1799	1799	1799	0
474	20240115	122600	33064905	1799	1799	1799	1799	0
475	20240115	122500	33064905	1799	1799	1799	1799	0
476	20240115	122400	33064905	1799	1799	1799	1799	0
477	20240115	122300	33064905	1799	1799	1799	1799	0
478	20240115	122200	33064905	1799	1799	1799	1799	1
479	20240115	122100	33063106	1790	1790	1790	1790	408
480	20240115	122000	32332786	1799	1799	1799	1799	0
481	20240115	121900	32332786	1799	1799	1799	1799	0
482	20240115	121800	32332786	1799	1799	1799	1799	0
483	20240115	121700	32332786	1799	1799	1799	1799	0
484	20240115	121600	32332786	1799	1799	1799	1799	0
485	20240115	121500	32332786	1799	1799	1799	1799	0
486	20240115	121400	32332786	1799	1799	1799	1799	0
487	20240115	121300	32332786	1799	1799	1799	1799	0
488	20240115	121200	32332786	1799	1799	1799	1799	1
489	20240115	121100	32330987	1795	1795	1795	1795	0
490	20240115	121000	32330987	1795	1795	1795	1795	0
491	20240115	120900	32330987	1795	1795	1795	1795	0
492	20240115	120800	32330987	1795	1795	1795	1795	0
493	20240115	120700	32330987	1795	1795	1795	1795	0
494	20240115	120600	32330987	1795	1795	1795	1795	582
495	20240115	120500	31286297	1799	1799	1799	1799	0
496	20240115	120400	31286297	1799	1799	1799	1799	0
497	20240115	120300	31286297	1799	1799	1799	1799	0
498	20240115	120200	31286297	1799	1799	1799	1799	0
499	20240115	120100	31286297	1799	1799	1799	1799	1
500	20240115	120000	31284498	1796	1796	1796	1796	374
501	20240115	115900	30612794	1799	1799	1799	1799	0
502	20240115	115800	30612794	1799	1799	1799	1799	100
503	20240115	115700	30432894	1799	1799	1799	1799	0
504	20240115	115600	30432894	1799	1796	1799	1796	147
505	20240115	115500	30168879	1799	1799	1799	1799	0
506	20240115	115400	30168879	1799	1799	1799	1799	0
507	20240115	115300	30168879	1799	1799	1799	1799	0
508	20240115	115200	30168879	1799	1799	1799	1799	0
509	20240115	115100	30168879	1799	1799	1799	1799	1
510	20240115	115000	30167080	1798	1798	1798	1798	0
511	20240115	114900	30167080	1798	1798	1798	1798	100
512	20240115	114800	29987280	1799	1799	1799	1799	0
513	20240115	114700	29987280	1799	1799	1799	1799	0
514	20240115	114600	29987280	1799	1799	1799	1799	420
515	20240115	114500	29231700	1799	1799	1799	1799	0
516	20240115	114400	29231700	1799	1799	1799	1799	0
517	20240115	114300	29231700	1799	1799	1799	1799	0
518	20240115	114200	29231700	1799	1799	1799	1799	0
519	20240115	114100	29231700	1799	1799	1799	1799	0
520	20240115	114000	29231700	1799	1799	1799	1799	0
521	20240115	113900	29231700	1799	1799	1799	1799	0
522	20240115	113800	29231700	1799	1799	1799	1799	0
523	20240115	113700	29231700	1799	1799	1799	1799	0
524	20240115	113600	29231700	1799	1799	1799	1799	1
525	20240115	113500	29229901	1800	1800	1800	1800	0
526	20240115	113400	29229901	1800	1800	1800	1800	0
527	20240115	113300	29229901	1800	1800	1800	1800	0
528	20240115	113200	29229901	1800	1800	1800	1800	0
529	20240115	113100	29229901	1800	1800	1800	1800	542
530	20240115	113000	28254301	1829	1829	1829	1829	0
531	20240115	112900	28254301	1829	1829	1829	1829	0
532	20240115	112800	28254301	1829	1829	1829	1829	0
533	20240115	112700	28254301	1829	1829	1829	1829	0
534	20240115	112600	28254301	1829	1829	1829	1829	0
535	20240115	112500	28254301	1829	1829	1829	1829	0
536	20240115	112400	28254301	1829	1829	1829	1829	0
537	20240115	112300	28254301	1829	1829	1829	1829	0
538	20240115	112200	28254301	1829	1829	1829	1829	0
539	20240115	112100	28254301	1829	1829	1829	1829	0
540	20240115	112000	28254301	1829	1829	1829	1829	0
541	20240115	111900	28254301	1829	1829	1829	1829	0
542	20240115	111800	28254301	1829	1829	1829	1829	0
543	20240115	111700	28254301	1829	1829	1829	1829	0
544	20240115	111600	28254301	1829	1829	1829	1829	0
545	20240115	111500	28254301	1829	1829	1829	1829	0
546	20240115	111400	28254301	1829	1829	1829	1829	0
547	20240115	111300	28254301	1829	1796	1829	1796	2001
548	20240115	111200	24660472	1829	1810	1829	1810	11
549	20240115	111100	24640543	1829	1829	1829	1829	0
550	20240115	111000	24640543	1829	1829	1829	1829	0
551	20240115	110900	24640543	1829	1829	1829	1829	0
552	20240115	110800	24640543	1829	1829	1829	1829	0
553	20240115	110700	24640543	1829	1829	1829	1829	0
554	20240115	110600	24640543	1829	1829	1829	1829	0
555	20240115	110500	24640543	1829	1829	1829	1829	0
556	20240115	110400	24640543	1829	1829	1829	1829	0
557	20240115	110300	24640543	1829	1829	1829	1829	0
558	20240115	110200	24640543	1829	1829	1829	1829	0
559	20240115	110100	24640543	1829	1829	1829	1829	0
560	20240115	110000	24640543	1829	1829	1829	1829	0
561	20240115	105900	24640543	1829	1829	1829	1829	0
562	20240115	105800	24640543	1829	1829	1829	1829	0
563	20240115	105700	24640543	1829	1829	1829	1829	0
564	20240115	105600	24640543	1829	1829	1829	1829	0
565	20240115	105500	24640543	1829	1829	1829	1829	10
566	20240115	105400	24622253	1830	1830	1830	1830	0
567	20240115	105300	24622253	1830	1830	1830	1830	0
568	20240115	105200	24622253	1830	1830	1830	1830	0
569	20240115	105100	24622253	1830	1830	1830	1830	0
570	20240115	105000	24622253	1830	1830	1830	1830	0
571	20240115	104900	24622253	1830	1830	1830	1830	0
572	20240115	104800	24622253	1830	1830	1830	1830	0
573	20240115	104700	24622253	1830	1830	1830	1830	0
574	20240115	104600	24622253	1830	1830	1830	1830	0
575	20240115	104500	24622253	1830	1830	1830	1830	0
576	20240115	104400	24622253	1830	1830	1830	1830	0
577	20240115	104300	24622253	1830	1830	1830	1830	0
578	20240115	104200	24622253	1830	1830	1830	1830	0
579	20240115	104100	24622253	1830	1830	1830	1830	0
580	20240115	104000	24622253	1830	1830	1830	1830	0
581	20240115	103900	24622253	1830	1796	1830	1796	1501
582	20240115	103800	21926423	1839	1839	1839	1839	0
583	20240115	103700	21926423	1839	1839	1839	1839	0
584	20240115	103600	21926423	1839	1839	1839	1839	0
585	20240115	103500	21926423	1839	1839	1839	1839	0
586	20240115	103400	21926423	1839	1839	1839	1839	0
587	20240115	103300	21926423	1839	1839	1839	1839	0
588	20240115	103200	21926423	1839	1839	1839	1839	0
589	20240115	103100	21926423	1839	1839	1839	1839	0
590	20240115	103000	21926423	1839	1839	1839	1839	0
591	20240115	102900	21926423	1839	1839	1839	1839	0
592	20240115	102800	21926423	1839	1800	1839	1800	642
593	20240115	102700	20770745	1839	1839	1839	1839	0
594	20240115	102600	20770745	1839	1839	1839	1839	0
595	20240115	102500	20770745	1839	1839	1839	1839	0
596	20240115	102400	20770745	1839	1839	1839	1839	0
597	20240115	102300	20770745	1839	1839	1839	1839	0
598	20240115	102200	20770745	1839	1839	1839	1839	0
599	20240115	102100	20770745	1839	1839	1839	1839	51
600	20240115	102000	20676956	1839	1839	1839	1839	0
601	20240115	101900	20676956	1839	1839	1839	1839	0
602	20240115	101800	20676956	1839	1839	1839	1839	0
603	20240115	101700	20676956	1839	1839	1839	1839	0
604	20240115	101600	20676956	1839	1839	1839	1839	0
605	20240115	101500	20676956	1839	1839	1839	1839	0
606	20240115	101400	20676956	1839	1839	1839	1839	1
607	20240115	101300	20675117	1800	1800	1800	1800	1000
608	20240115	101200	18875117	1839	1839	1839	1839	40
609	20240115	101100	18801557	1839	1839	1839	1839	0
610	20240115	101000	18801557	1839	1839	1839	1839	0
611	20240115	100900	18801557	1839	1801	1839	1801	526
612	20240115	100800	17854193	1840	1840	1840	1840	0
613	20240115	100700	17854193	1840	1840	1840	1840	0
614	20240115	100600	17854193	1840	1801	1840	1801	1001
615	20240115	100500	16051353	1840	1840	1840	1840	0
616	20240115	100400	16051353	1840	1840	1840	1840	2711
617	20240115	100300	11063113	1840	1840	1840	1840	0
618	20240115	100200	11063113	1840	1840	1840	1840	0
619	20240115	100100	11063113	1840	1840	1840	1840	0
620	20240115	100000	11063113	1840	1840	1840	1840	0
621	20240115	095900	11063113	1840	1840	1840	1840	1
622	20240115	095800	11061273	1840	1840	1840	1840	25
623	20240115	095700	11015273	1840	1840	1840	1840	0
624	20240115	095600	11015273	1840	1840	1840	1840	0
625	20240115	095500	11015273	1840	1840	1840	1840	0
626	20240115	095400	11015273	1840	1840	1840	1840	0
627	20240115	095300	11015273	1840	1840	1840	1840	0
628	20240115	095200	11015273	1840	1840	1840	1840	0
629	20240115	095100	11015273	1840	1840	1840	1840	0
630	20240115	095000	11015273	1840	1840	1840	1840	0
631	20240115	094900	11015273	1840	1840	1840	1840	0
632	20240115	094800	11015273	1840	1840	1840	1840	1
633	20240115	094700	11013433	1839	1839	1839	1839	560
634	20240115	094600	9983593	1840	1840	1840	1840	0
635	20240115	094500	9983593	1840	1840	1840	1840	0
636	20240115	094400	9983593	1840	1840	1840	1840	11
637	20240115	094300	9963353	1840	1840	1840	1840	0
638	20240115	094200	9963353	1840	1840	1840	1840	17
639	20240115	094100	9932073	1840	1840	1840	1840	0
640	20240115	094000	9932073	1840	1839	1840	1839	526
641	20240115	093900	8964758	1839	1839	1839	1839	0
642	20240115	093800	8964758	1839	1839	1839	1839	0
643	20240115	093700	8964758	1839	1839	1839	1839	0
644	20240115	093600	8964758	1839	1839	1839	1839	0
645	20240115	093500	8964758	1839	1820	1839	1820	2000
646	20240115	093400	5324739	1820	1820	1820	1820	1
647	20240115	093300	5322919	1800	1839	1839	1800	501
648	20240115	093200	4421080	1800	1800	1800	1800	1137
649	20240115	093100	2374480	1840	1840	1840	1840	0
650	20240115	093000	2374480	1840	1840	1840	1840	0
651	20240115	092900	2374480	1840	1840	1840	1840	0
652	20240115	092800	2374480	1840	1840	1840	1840	0
653	20240115	092700	2374480	1840	1840	1840	1840	0
654	20240115	092600	2374480	1840	1840	1840	1840	3
655	20240115	092500	2368960	1840	1840	1840	1840	0
656	20240115	092400	2368960	1840	1840	1840	1840	0
657	20240115	092300	2368960	1840	1840	1840	1840	0
658	20240115	092200	2368960	1840	1840	1840	1840	0
659	20240115	092100	2368960	1840	1840	1840	1840	990
660	20240115	092000	547360	1840	1840	1840	1840	0
661	20240115	091900	547360	1840	1840	1840	1840	1
662	20240115	091800	545520	1840	1840	1840	1840	0
663	20240115	091700	545520	1840	1840	1840	1840	0
664	20240115	091600	545520	1840	1840	1840	1840	0
665	20240115	091500	545520	1840	1840	1840	1840	0
666	20240115	091400	545520	1840	1840	1840	1840	0
667	20240115	091300	545520	1840	1840	1840	1840	0
668	20240115	091200	545520	1840	1840	1840	1840	0
669	20240115	091100	545520	1840	1840	1840	1840	0
670	20240115	091000	545520	1840	1800	1840	1800	101
671	20240115	090900	363680	1840	1840	1840	1840	0
672	20240115	090800	363680	1840	1840	1840	1840	0
673	20240115	090700	363680	1840	1840	1840	1840	1
674	20240115	090600	361840	1800	1800	1800	1800	200
675	20240115	090500	1840	1840	1840	1840	1840	0
676	20240115	090400	1840	1840	1840	1840	1840	0
677	20240115	090300	1840	1840	1840	1840	1840	0
678	20240115	090200	1840	1840	1840	1840	1840	0
679	20240115	090100	1840	1840	1840	1840	1840	0
680	20240115	090000	1840	1840	1840	1840	1840	1