KissMeData/122830/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201800	47812408	1792	1792	1792	1792	1
3	20240112	201700	47812408	1792	1792	1792	1792	0
4	20240112	201600	47812408	1792	1792	1792	1792	0
5	20240112	201500	47812408	1792	1792	1792	1792	0
6	20240112	201400	47812408	1792	1792	1792	1792	0
7	20240112	201300	47812408	1792	1792	1792	1792	0
8	20240112	201200	47812408	1792	1792	1792	1792	0
9	20240112	201100	47812408	1792	1792	1792	1792	0
10	20240112	201000	47812408	1792	1792	1792	1792	0
11	20240112	200900	47812408	1792	1792	1792	1792	0
12	20240112	200800	47812408	1792	1792	1792	1792	0
13	20240112	200700	47812408	1792	1792	1792	1792	0
14	20240112	200600	47812408	1792	1792	1792	1792	0
15	20240112	200500	47812408	1792	1792	1792	1792	0
16	20240112	200400	47812408	1792	1792	1792	1792	0
17	20240112	200300	47812408	1792	1792	1792	1792	0
18	20240112	200200	47812408	1792	1792	1792	1792	0
19	20240112	200100	47812408	1792	1792	1792	1792	0
20	20240112	200000	47812408	1792	1792	1792	1792	0
21	20240112	195900	47812408	1792	1792	1792	1792	0
22	20240112	195800	47812408	1792	1792	1792	1792	0
23	20240112	195700	47812408	1792	1792	1792	1792	0
24	20240112	195600	47812408	1792	1792	1792	1792	0
25	20240112	195500	47812408	1792	1792	1792	1792	0
26	20240112	195400	47812408	1792	1792	1792	1792	0
27	20240112	195300	47812408	1792	1792	1792	1792	0
28	20240112	195200	47812408	1792	1792	1792	1792	0
29	20240112	195100	47812408	1792	1792	1792	1792	0
30	20240112	195000	47812408	1792	1792	1792	1792	0
31	20240112	194900	47812408	1792	1792	1792	1792	0
32	20240112	194800	47812408	1792	1792	1792	1792	1
33	20240112	194700	47812408	1792	1792	1792	1792	0
34	20240112	194600	47812408	1792	1792	1792	1792	0
35	20240112	194500	47812408	1792	1792	1792	1792	0
36	20240112	194400	47812408	1792	1792	1792	1792	0
37	20240112	194300	47812408	1792	1792	1792	1792	0
38	20240112	194200	47812408	1792	1792	1792	1792	0
39	20240112	194100	47812408	1792	1792	1792	1792	0
40	20240112	194000	47812408	1792	1792	1792	1792	0
41	20240112	193900	47812408	1792	1792	1792	1792	0
42	20240112	193800	47812408	1792	1792	1792	1792	0
43	20240112	193700	47812408	1792	1792	1792	1792	0
44	20240112	193600	47812408	1792	1792	1792	1792	0
45	20240112	193500	47812408	1792	1792	1792	1792	0
46	20240112	193400	47812408	1792	1792	1792	1792	0
47	20240112	193300	47812408	1792	1792	1792	1792	0
48	20240112	193200	47812408	1792	1792	1792	1792	0
49	20240112	193100	47812408	1792	1792	1792	1792	0
50	20240112	193000	47812408	1792	1792	1792	1792	0
51	20240112	192900	47812408	1792	1792	1792	1792	0
52	20240112	192800	47812408	1792	1792	1792	1792	0
53	20240112	192700	47812408	1792	1792	1792	1792	0
54	20240112	192600	47812408	1792	1792	1792	1792	0
55	20240112	192500	47812408	1792	1792	1792	1792	0
56	20240112	192400	47812408	1792	1792	1792	1792	0
57	20240112	192300	47812408	1792	1792	1792	1792	0
58	20240112	192200	47812408	1792	1792	1792	1792	0
59	20240112	192100	47812408	1792	1792	1792	1792	0
60	20240112	192000	47812408	1792	1792	1792	1792	0
61	20240112	191900	47812408	1792	1792	1792	1792	0
62	20240112	191800	47812408	1792	1792	1792	1792	1
63	20240112	191700	47812408	1792	1792	1792	1792	0
64	20240112	191600	47812408	1792	1792	1792	1792	0
65	20240112	191500	47812408	1792	1792	1792	1792	0
66	20240112	191400	47812408	1792	1792	1792	1792	0
67	20240112	191300	47812408	1792	1792	1792	1792	0
68	20240112	191200	47812408	1792	1792	1792	1792	0
69	20240112	191100	47812408	1792	1792	1792	1792	0
70	20240112	191000	47812408	1792	1792	1792	1792	0
71	20240112	190900	47812408	1792	1792	1792	1792	0
72	20240112	190800	47812408	1792	1792	1792	1792	0
73	20240112	190700	47812408	1792	1792	1792	1792	0
74	20240112	190600	47812408	1792	1792	1792	1792	0
75	20240112	190500	47812408	1792	1792	1792	1792	0
76	20240112	190400	47812408	1792	1792	1792	1792	0
77	20240112	190300	47812408	1792	1792	1792	1792	0
78	20240112	190200	47812408	1792	1792	1792	1792	0
79	20240112	190100	47812408	1792	1792	1792	1792	0
80	20240112	190000	47812408	1792	1792	1792	1792	0
81	20240112	185900	47812408	1792	1792	1792	1792	0
82	20240112	185800	47812408	1792	1792	1792	1792	0
83	20240112	185700	47812408	1792	1792	1792	1792	0
84	20240112	185600	47812408	1792	1792	1792	1792	0
85	20240112	185500	47812408	1792	1792	1792	1792	0
86	20240112	185400	47812408	1792	1792	1792	1792	0
87	20240112	185300	47812408	1792	1792	1792	1792	0
88	20240112	185200	47812408	1792	1792	1792	1792	0
89	20240112	185100	47812408	1792	1792	1792	1792	0
90	20240112	185000	47812408	1792	1792	1792	1792	0
91	20240112	184900	47812408	1792	1792	1792	1792	0
92	20240112	184800	47812408	1792	1792	1792	1792	1
93	20240112	184700	47812408	1792	1792	1792	1792	0
94	20240112	184600	47812408	1792	1792	1792	1792	0
95	20240112	184500	47812408	1792	1792	1792	1792	0
96	20240112	184400	47812408	1792	1792	1792	1792	0
97	20240112	184300	47812408	1792	1792	1792	1792	0
98	20240112	184200	47812408	1792	1792	1792	1792	0
99	20240112	184100	47812408	1792	1792	1792	1792	0
100	20240112	184000	47812408	1792	1792	1792	1792	0
101	20240112	183900	47812408	1792	1792	1792	1792	0
102	20240112	183800	47812408	1792	1792	1792	1792	0
103	20240112	183700	47812408	1792	1792	1792	1792	0
104	20240112	183600	47812408	1792	1792	1792	1792	0
105	20240112	183500	47812408	1792	1792	1792	1792	0
106	20240112	183400	47812408	1792	1792	1792	1792	0
107	20240112	183300	47812408	1792	1792	1792	1792	0
108	20240112	183200	47812408	1792	1792	1792	1792	0
109	20240112	183100	47812408	1792	1792	1792	1792	0
110	20240112	183000	47812408	1792	1792	1792	1792	0
111	20240112	182900	47812408	1792	1792	1792	1792	0
112	20240112	182800	47812408	1792	1792	1792	1792	0
113	20240112	182700	47812408	1792	1792	1792	1792	0
114	20240112	182600	47812408	1792	1792	1792	1792	0
115	20240112	182500	47812408	1792	1792	1792	1792	0
116	20240112	182400	47812408	1792	1792	1792	1792	0
117	20240112	182300	47812408	1792	1792	1792	1792	0
118	20240112	182200	47812408	1792	1792	1792	1792	0
119	20240112	182100	47812408	1792	1792	1792	1792	0
120	20240112	182000	47812408	1792	1792	1792	1792	0
121	20240112	181900	47812408	1792	1792	1792	1792	0
122	20240112	181800	47812408	1792	1792	1792	1792	1
123	20240112	181700	47812408	1792	1792	1792	1792	0
124	20240112	181600	47812408	1792	1792	1792	1792	0
125	20240112	181500	47812408	1792	1792	1792	1792	0
126	20240112	181400	47812408	1792	1792	1792	1792	0
127	20240112	181300	47812408	1792	1792	1792	1792	0
128	20240112	181200	47812408	1792	1792	1792	1792	0
129	20240112	181100	47812408	1792	1792	1792	1792	0
130	20240112	181000	47812408	1792	1792	1792	1792	0
131	20240112	180900	47812408	1792	1792	1792	1792	0
132	20240112	180800	47812408	1792	1792	1792	1792	0
133	20240112	180700	47812408	1792	1792	1792	1792	0
134	20240112	180600	47812408	1792	1792	1792	1792	0
135	20240112	180500	47812408	1792	1792	1792	1792	0
136	20240112	180400	47812408	1792	1792	1792	1792	0
137	20240112	180300	47812408	1792	1792	1792	1792	0
138	20240112	180200	47812408	1792	1792	1792	1792	0
139	20240112	180100	47812408	1792	1792	1792	1792	0
140	20240112	180000	47812408	1792	1792	1792	1792	0
141	20240112	175900	47812408	1792	1792	1792	1792	0
142	20240112	175800	47812408	1792	1792	1792	1792	0
143	20240112	175700	47812408	1792	1792	1792	1792	0
144	20240112	175600	47812408	1792	1792	1792	1792	0
145	20240112	175500	47812408	1792	1792	1792	1792	0
146	20240112	175400	47812408	1792	1792	1792	1792	0
147	20240112	175300	47812408	1792	1792	1792	1792	0
148	20240112	175200	47812408	1792	1792	1792	1792	0
149	20240112	175100	47812408	1792	1792	1792	1792	0
150	20240112	175000	47812408	1792	1792	1792	1792	0
151	20240112	174900	47812408	1792	1792	1792	1792	0
152	20240112	174800	47812408	1792	1792	1792	1792	1
153	20240112	174700	47812408	1792	1792	1792	1792	0
154	20240112	174600	47812408	1792	1792	1792	1792	0
155	20240112	174500	47812408	1792	1792	1792	1792	0
156	20240112	174400	47812408	1792	1792	1792	1792	0
157	20240112	174300	47812408	1792	1792	1792	1792	0
158	20240112	174200	47812408	1792	1792	1792	1792	0
159	20240112	174100	47812408	1792	1792	1792	1792	0
160	20240112	174000	47812408	1792	1792	1792	1792	0
161	20240112	173900	47812408	1792	1792	1792	1792	0
162	20240112	173800	47812408	1792	1792	1792	1792	0
163	20240112	173700	47812408	1792	1792	1792	1792	0
164	20240112	173600	47812408	1792	1792	1792	1792	0
165	20240112	173500	47812408	1792	1792	1792	1792	0
166	20240112	173400	47812408	1792	1792	1792	1792	0
167	20240112	173300	47812408	1792	1792	1792	1792	0
168	20240112	173200	47812408	1792	1792	1792	1792	0
169	20240112	173100	47812408	1792	1792	1792	1792	0
170	20240112	173000	47812408	1792	1792	1792	1792	0
171	20240112	172900	47812408	1792	1792	1792	1792	0
172	20240112	172800	47812408	1792	1792	1792	1792	0
173	20240112	172700	47812408	1792	1792	1792	1792	0
174	20240112	172600	47812408	1792	1792	1792	1792	0
175	20240112	172500	47812408	1792	1792	1792	1792	0
176	20240112	172400	47812408	1792	1792	1792	1792	0
177	20240112	172300	47812408	1792	1792	1792	1792	0
178	20240112	172200	47812408	1792	1792	1792	1792	0
179	20240112	172100	47812408	1792	1792	1792	1792	0
180	20240112	172000	47812408	1792	1792	1792	1792	0
181	20240112	171900	47812408	1792	1792	1792	1792	0
182	20240112	171800	47812408	1792	1792	1792	1792	1
183	20240112	171700	47812408	1792	1792	1792	1792	0
184	20240112	171600	47812408	1792	1792	1792	1792	0
185	20240112	171500	47812408	1792	1792	1792	1792	0
186	20240112	171400	47812408	1792	1792	1792	1792	0
187	20240112	171300	47812408	1792	1792	1792	1792	0
188	20240112	171200	47812408	1792	1792	1792	1792	0
189	20240112	171100	47812408	1792	1792	1792	1792	0
190	20240112	171000	47812408	1792	1792	1792	1792	0
191	20240112	170900	47812408	1792	1792	1792	1792	0
192	20240112	170800	47812408	1792	1792	1792	1792	0
193	20240112	170700	47812408	1792	1792	1792	1792	0
194	20240112	170600	47812408	1792	1792	1792	1792	0
195	20240112	170500	47812408	1792	1792	1792	1792	0
196	20240112	170400	47812408	1792	1792	1792	1792	0
197	20240112	170300	47812408	1792	1792	1792	1792	0
198	20240112	170200	47812408	1792	1792	1792	1792	0
199	20240112	170100	47812408	1792	1792	1792	1792	0
200	20240112	170000	47812408	1792	1792	1792	1792	0
201	20240112	165900	47812408	1792	1792	1792	1792	0
202	20240112	165800	47812408	1792	1792	1792	1792	0
203	20240112	165700	47812408	1792	1792	1792	1792	0
204	20240112	165600	47812408	1792	1792	1792	1792	0
205	20240112	165500	47812408	1792	1792	1792	1792	0
206	20240112	165400	47812408	1792	1792	1792	1792	0
207	20240112	165300	47812408	1792	1792	1792	1792	0
208	20240112	165200	47812408	1792	1792	1792	1792	0
209	20240112	165100	47812408	1792	1792	1792	1792	0
210	20240112	165000	47812408	1792	1792	1792	1792	0
211	20240112	164900	47812408	1792	1792	1792	1792	0
212	20240112	164800	47812408	1792	1792	1792	1792	1
213	20240112	164700	47812408	1792	1792	1792	1792	0
214	20240112	164600	47812408	1792	1792	1792	1792	0
215	20240112	164500	47812408	1792	1792	1792	1792	0
216	20240112	164400	47812408	1792	1792	1792	1792	0
217	20240112	164300	47812408	1792	1792	1792	1792	0
218	20240112	164200	47812408	1792	1792	1792	1792	0
219	20240112	164100	47812408	1792	1792	1792	1792	0
220	20240112	164000	47812408	1792	1792	1792	1792	0
221	20240112	163900	47812408	1792	1792	1792	1792	0
222	20240112	163800	47812408	1792	1792	1792	1792	0
223	20240112	163700	47812408	1792	1792	1792	1792	0
224	20240112	163600	47812408	1792	1792	1792	1792	0
225	20240112	163500	47812408	1792	1792	1792	1792	0
226	20240112	163400	47812408	1792	1792	1792	1792	0
227	20240112	163300	47812408	1792	1792	1792	1792	0
228	20240112	163200	47812408	1792	1792	1792	1792	0
229	20240112	163100	47812408	1792	1792	1792	1792	0
230	20240112	163000	47812408	1792	1792	1792	1792	0
231	20240112	162900	47812408	1792	1792	1792	1792	0
232	20240112	162800	47812408	1792	1792	1792	1792	0
233	20240112	162700	47812408	1792	1792	1792	1792	0
234	20240112	162600	47812408	1792	1792	1792	1792	0
235	20240112	162500	47812408	1792	1792	1792	1792	0
236	20240112	162400	47812408	1792	1792	1792	1792	0
237	20240112	162300	47812408	1792	1792	1792	1792	0
238	20240112	162200	47812408	1792	1792	1792	1792	0
239	20240112	162100	47812408	1792	1792	1792	1792	0
240	20240112	162000	47812408	1792	1792	1792	1792	0
241	20240112	161900	47812408	1792	1792	1792	1792	0
242	20240112	161800	47812408	1792	1792	1792	1792	1
243	20240112	161700	47812408	1792	1792	1792	1792	0
244	20240112	161600	47812408	1792	1792	1792	1792	0
245	20240112	161500	47812408	1792	1792	1792	1792	0
246	20240112	161400	47812408	1792	1792	1792	1792	0
247	20240112	161300	47812408	1792	1792	1792	1792	0
248	20240112	161200	47812408	1792	1792	1792	1792	0
249	20240112	161100	47812408	1792	1792	1792	1792	0
250	20240112	161000	47812408	1792	1792	1792	1792	0
251	20240112	160900	47812408	1792	1792	1792	1792	0
252	20240112	160800	47812408	1792	1792	1792	1792	0
253	20240112	160700	47812408	1792	1792	1792	1792	0
254	20240112	160600	47812408	1792	1792	1792	1792	0
255	20240112	160500	47812408	1792	1792	1792	1792	0
256	20240112	160400	47812408	1792	1792	1792	1792	0
257	20240112	160300	47812408	1792	1792	1792	1792	0
258	20240112	160200	47812408	1792	1792	1792	1792	0
259	20240112	160100	47812408	1792	1792	1792	1792	0
260	20240112	160000	47812408	1792	1792	1792	1792	0
261	20240112	155900	47812408	1792	1792	1792	1792	0
262	20240112	155800	47812408	1792	1792	1792	1792	0
263	20240112	155700	47812408	1792	1792	1792	1792	0
264	20240112	155600	47812408	1792	1792	1792	1792	0
265	20240112	155500	47812408	1792	1792	1792	1792	0
266	20240112	155400	47812408	1792	1792	1792	1792	0
267	20240112	155300	47812408	1792	1792	1792	1792	0
268	20240112	155200	47812408	1792	1792	1792	1792	0
269	20240112	155100	47812408	1792	1792	1792	1792	0
270	20240112	155000	47812408	1792	1792	1792	1792	0
271	20240112	154900	47812408	1792	1792	1792	1792	0
272	20240112	154800	47812408	1792	1792	1792	1792	1
273	20240112	154700	47812408	1792	1792	1792	1792	0
274	20240112	154600	47812408	1792	1792	1792	1792	0
275	20240112	154500	47812408	1792	1792	1792	1792	0
276	20240112	154400	47812408	1792	1792	1792	1792	0
277	20240112	154300	47812408	1792	1792	1792	1792	0
278	20240112	154200	47812408	1792	1792	1792	1792	0
279	20240112	154100	47812408	1792	1792	1792	1792	0
280	20240112	154000	47812408	1792	1792	1792	1792	0
281	20240112	153900	47812408	1792	1792	1792	1792	0
282	20240112	153800	47812408	1792	1792	1792	1792	0
283	20240112	153700	47812408	1792	1792	1792	1792	0
284	20240112	153600	47812408	1792	1792	1792	1792	0
285	20240112	153500	47812408	1792	1792	1792	1792	0
286	20240112	153400	47812408	1792	1792	1792	1792	0
287	20240112	153300	47812408	1792	1792	1792	1792	0
288	20240112	153200	47812408	1792	1792	1792	1792	0
289	20240112	153100	47812408	1792	1792	1792	1792	0
290	20240112	153000	47812408	1792	1792	1792	1792	1
291	20240112	152900	47810616	1793	1793	1793	1793	0
292	20240112	152800	47810616	1793	1793	1793	1793	0
293	20240112	152700	47810616	1793	1793	1793	1793	0
294	20240112	152600	47810616	1793	1793	1793	1793	0
295	20240112	152500	47810616	1793	1793	1793	1793	0
296	20240112	152400	47810616	1793	1793	1793	1793	0
297	20240112	152300	47810616	1793	1793	1793	1793	0
298	20240112	152200	47810616	1793	1793	1793	1793	0
299	20240112	152100	47810616	1793	1793	1793	1793	0
300	20240112	152000	47810616	1793	1793	1793	1793	0
301	20240112	151900	47810616	1793	1793	1793	1793	4257
302	20240112	151800	40177815	1793	1793	1793	1793	0
303	20240112	151700	40177815	1793	1793	1793	1793	0
304	20240112	151600	40177815	1793	1790	1793	1790	1490
305	20240112	151500	37510712	1790	1789	1790	1789	203
306	20240112	151400	37147544	1790	1790	1790	1790	0
307	20240112	151300	37147544	1790	1790	1790	1790	0
308	20240112	151200	37147544	1790	1790	1790	1790	0
309	20240112	151100	37147544	1790	1790	1790	1790	0
310	20240112	151000	37147544	1790	1790	1790	1790	0
311	20240112	150900	37147544	1790	1790	1790	1790	0
312	20240112	150800	37147544	1790	1790	1790	1790	0
313	20240112	150700	37147544	1790	1790	1790	1790	0
314	20240112	150600	37147544	1790	1790	1790	1790	0
315	20240112	150500	37147544	1790	1790	1790	1790	0
316	20240112	150400	37147544	1790	1790	1790	1790	0
317	20240112	150300	37147544	1790	1790	1790	1790	0
318	20240112	150200	37147544	1790	1790	1790	1790	0
319	20240112	150100	37147544	1790	1790	1790	1790	0
320	20240112	150000	37147544	1790	1790	1790	1790	0
321	20240112	145900	37147544	1790	1790	1790	1790	0
322	20240112	145800	37147544	1790	1775	1790	1770	773
323	20240112	145700	35779204	1790	1790	1790	1790	0
324	20240112	145600	35779204	1790	1790	1790	1790	0
325	20240112	145500	35779204	1790	1790	1790	1790	0
326	20240112	145400	35779204	1790	1790	1790	1790	95
327	20240112	145300	35609154	1790	1790	1790	1790	0
328	20240112	145200	35609154	1790	1790	1790	1790	1300
329	20240112	145100	33282154	1790	1790	1790	1790	0
330	20240112	145000	33282154	1790	1790	1790	1790	0
331	20240112	144900	33282154	1790	1790	1790	1790	0
332	20240112	144800	33282154	1790	1790	1790	1790	0
333	20240112	144700	33282154	1790	1790	1790	1790	1397
334	20240112	144600	30781524	1790	1790	1790	1790	0
335	20240112	144500	30781524	1790	1790	1790	1790	0
336	20240112	144400	30781524	1790	1790	1790	1790	0
337	20240112	144300	30781524	1790	1790	1790	1790	0
338	20240112	144200	30781524	1790	1790	1790	1790	0
339	20240112	144100	30781524	1790	1790	1790	1790	0
340	20240112	144000	30781524	1790	1790	1790	1790	1000
341	20240112	143900	28991524	1790	1790	1790	1790	0
342	20240112	143800	28991524	1790	1790	1790	1790	717
343	20240112	143700	27708094	1793	1793	1793	1793	0
344	20240112	143600	27708094	1793	1793	1793	1793	0
345	20240112	143500	27708094	1793	1793	1793	1793	0
346	20240112	143400	27708094	1793	1793	1793	1793	0
347	20240112	143300	27708094	1793	1793	1793	1793	0
348	20240112	143200	27708094	1793	1793	1793	1793	0
349	20240112	143100	27708094	1793	1793	1793	1793	0
350	20240112	143000	27708094	1793	1793	1793	1793	0
351	20240112	142900	27708094	1793	1793	1793	1793	100
352	20240112	142800	27528794	1793	1793	1793	1793	1
353	20240112	142700	27527001	1790	1790	1790	1790	100
354	20240112	142600	27348001	1793	1793	1793	1793	0
355	20240112	142500	27348001	1793	1793	1793	1793	0
356	20240112	142400	27348001	1793	1793	1793	1793	0
357	20240112	142300	27348001	1793	1793	1793	1793	0
358	20240112	142200	27348001	1793	1793	1793	1793	0
359	20240112	142100	27348001	1793	1793	1793	1793	0
360	20240112	142000	27348001	1793	1793	1793	1793	0
361	20240112	141900	27348001	1793	1793	1793	1793	0
362	20240112	141800	27348001	1793	1793	1793	1793	31
363	20240112	141700	27292418	1793	1793	1793	1793	200
364	20240112	141600	26933818	1794	1794	1794	1794	0
365	20240112	141500	26933818	1794	1794	1794	1794	0
366	20240112	141400	26933818	1794	1794	1794	1794	0
367	20240112	141300	26933818	1794	1794	1794	1794	0
368	20240112	141200	26933818	1794	1794	1794	1794	0
369	20240112	141100	26933818	1794	1794	1794	1794	0
370	20240112	141000	26933818	1794	1794	1794	1794	0
371	20240112	140900	26933818	1794	1794	1794	1794	0
372	20240112	140800	26933818	1794	1794	1794	1794	1
373	20240112	140700	26932024	1790	1789	1790	1789	10355
374	20240112	140600	8400918	1789	1789	1789	1789	0
375	20240112	140500	8400918	1789	1789	1789	1789	0
376	20240112	140400	8400918	1789	1789	1789	1789	1
377	20240112	140300	8399129	1775	1775	1775	1775	0
378	20240112	140200	8399129	1775	1775	1775	1775	34
379	20240112	140100	8338779	1780	1780	1780	1780	0
380	20240112	140000	8338779	1780	1780	1780	1780	0
381	20240112	135900	8338779	1780	1780	1780	1780	0
382	20240112	135800	8338779	1780	1780	1780	1780	0
383	20240112	135700	8338779	1780	1780	1780	1780	0
384	20240112	135600	8338779	1780	1780	1780	1780	0
385	20240112	135500	8338779	1780	1780	1780	1780	0
386	20240112	135400	8338779	1780	1780	1780	1780	0
387	20240112	135300	8338779	1780	1780	1780	1780	0
388	20240112	135200	8338779	1780	1780	1780	1780	0
389	20240112	135100	8338779	1780	1780	1780	1780	0
390	20240112	135000	8338779	1780	1780	1780	1780	0
391	20240112	134900	8338779	1780	1780	1780	1780	0
392	20240112	134800	8338779	1780	1780	1780	1780	0
393	20240112	134700	8338779	1780	1780	1780	1780	0
394	20240112	134600	8338779	1780	1780	1780	1780	0
395	20240112	134500	8338779	1780	1780	1780	1780	0
396	20240112	134400	8338779	1780	1775	1780	1775	1001
397	20240112	134300	6561999	1780	1780	1780	1780	0
398	20240112	134200	6561999	1780	1780	1780	1780	0
399	20240112	134100	6561999	1780	1780	1780	1780	0
400	20240112	134000	6561999	1780	1780	1780	1780	161
401	20240112	133900	6275419	1780	1780	1780	1780	0
402	20240112	133800	6275419	1780	1780	1780	1780	0
403	20240112	133700	6275419	1780	1780	1780	1780	0
404	20240112	133600	6275419	1780	1780	1780	1780	0
405	20240112	133500	6275419	1780	1780	1780	1780	0
406	20240112	133400	6275419	1780	1780	1780	1780	0
407	20240112	133300	6275419	1780	1780	1780	1780	0
408	20240112	133200	6275419	1780	1780	1780	1780	0
409	20240112	133100	6275419	1780	1780	1780	1780	0
410	20240112	133000	6275419	1780	1780	1780	1780	290
411	20240112	132900	5759219	1789	1789	1789	1789	0
412	20240112	132800	5759219	1789	1789	1789	1789	0
413	20240112	132700	5759219	1789	1789	1789	1789	0
414	20240112	132600	5759219	1789	1789	1789	1789	0
415	20240112	132500	5759219	1789	1789	1789	1789	0
416	20240112	132400	5759219	1789	1789	1789	1789	0
417	20240112	132300	5759219	1789	1789	1789	1789	0
418	20240112	132200	5759219	1789	1789	1789	1789	0
419	20240112	132100	5759219	1789	1789	1789	1789	0
420	20240112	132000	5759219	1789	1789	1789	1789	0
421	20240112	131900	5759219	1789	1789	1789	1789	0
422	20240112	131800	5759219	1789	1789	1789	1789	0
423	20240112	131700	5759219	1789	1789	1789	1789	0
424	20240112	131600	5759219	1789	1789	1789	1789	0
425	20240112	131500	5759219	1789	1789	1789	1789	1
426	20240112	131400	5757430	1780	1780	1780	1780	0
427	20240112	131300	5757430	1780	1780	1780	1780	0
428	20240112	131200	5757430	1780	1780	1780	1780	11
429	20240112	131100	5737850	1789	1789	1789	1789	0
430	20240112	131000	5737850	1789	1789	1789	1789	0
431	20240112	130900	5737850	1789	1789	1789	1789	0
432	20240112	130800	5737850	1789	1789	1789	1789	0
433	20240112	130700	5737850	1789	1789	1789	1789	0
434	20240112	130600	5737850	1789	1789	1789	1789	0
435	20240112	130500	5737850	1789	1789	1789	1789	0
436	20240112	130400	5737850	1789	1789	1789	1789	0
437	20240112	130300	5737850	1789	1789	1789	1789	0
438	20240112	130200	5737850	1789	1789	1789	1789	0
439	20240112	130100	5737850	1789	1789	1789	1789	0
440	20240112	130000	5737850	1789	1789	1789	1789	0
441	20240112	125900	5737850	1789	1789	1789	1789	0
442	20240112	125800	5737850	1789	1789	1789	1789	0
443	20240112	125700	5737850	1789	1789	1789	1789	0
444	20240112	125600	5737850	1789	1789	1789	1789	0
445	20240112	125500	5737850	1789	1789	1789	1789	0
446	20240112	125400	5737850	1789	1789	1789	1789	0
447	20240112	125300	5737850	1789	1789	1789	1789	0
448	20240112	125200	5737850	1789	1789	1789	1789	0
449	20240112	125100	5737850	1789	1789	1789	1789	0
450	20240112	125000	5737850	1789	1789	1789	1789	0
451	20240112	124900	5737850	1789	1789	1789	1789	0
452	20240112	124800	5737850	1789	1789	1789	1789	0
453	20240112	124700	5737850	1789	1789	1789	1789	0
454	20240112	124600	5737850	1789	1789	1789	1789	0
455	20240112	124500	5737850	1789	1789	1789	1789	0
456	20240112	124400	5737850	1789	1789	1789	1789	0
457	20240112	124300	5737850	1789	1789	1789	1789	0
458	20240112	124200	5737850	1789	1789	1789	1789	0
459	20240112	124100	5737850	1789	1789	1789	1789	0
460	20240112	124000	5737850	1789	1789	1789	1789	0
461	20240112	123900	5737850	1789	1789	1789	1789	0
462	20240112	123800	5737850	1789	1789	1789	1789	0
463	20240112	123700	5737850	1789	1789	1789	1789	0
464	20240112	123600	5737850	1789	1789	1789	1789	0
465	20240112	123500	5737850	1789	1789	1789	1789	0
466	20240112	123400	5737850	1789	1789	1789	1789	0
467	20240112	123300	5737850	1789	1789	1789	1789	0
468	20240112	123200	5737850	1789	1789	1789	1789	0
469	20240112	123100	5737850	1789	1789	1789	1789	0
470	20240112	123000	5737850	1789	1789	1789	1789	0
471	20240112	122900	5737850	1789	1789	1789	1789	0
472	20240112	122800	5737850	1789	1789	1789	1789	0
473	20240112	122700	5737850	1789	1789	1789	1789	0
474	20240112	122600	5737850	1789	1789	1789	1789	0
475	20240112	122500	5737850	1789	1789	1789	1789	0
476	20240112	122400	5737850	1789	1789	1789	1789	0
477	20240112	122300	5737850	1789	1789	1789	1789	0
478	20240112	122200	5737850	1789	1789	1789	1789	0
479	20240112	122100	5737850	1789	1789	1789	1789	0
480	20240112	122000	5737850	1789	1789	1789	1789	0
481	20240112	121900	5737850	1789	1789	1789	1789	0
482	20240112	121800	5737850	1789	1789	1789	1789	0
483	20240112	121700	5737850	1789	1789	1789	1789	0
484	20240112	121600	5737850	1789	1789	1789	1789	0
485	20240112	121500	5737850	1789	1789	1789	1789	0
486	20240112	121400	5737850	1789	1789	1789	1789	0
487	20240112	121300	5737850	1789	1789	1789	1789	2
488	20240112	121200	5734272	1789	1789	1789	1789	0
489	20240112	121100	5734272	1789	1789	1789	1789	0
490	20240112	121000	5734272	1789	1789	1789	1789	0
491	20240112	120900	5734272	1789	1789	1789	1789	0
492	20240112	120800	5734272	1789	1789	1789	1789	0
493	20240112	120700	5734272	1789	1789	1789	1789	0
494	20240112	120600	5734272	1789	1789	1789	1789	0
495	20240112	120500	5734272	1789	1789	1789	1789	0
496	20240112	120400	5734272	1789	1789	1789	1789	0
497	20240112	120300	5734272	1789	1789	1789	1789	0
498	20240112	120200	5734272	1789	1789	1789	1789	0
499	20240112	120100	5734272	1789	1789	1789	1789	0
500	20240112	120000	5734272	1789	1789	1789	1789	0
501	20240112	115900	5734272	1789	1789	1789	1789	0
502	20240112	115800	5734272	1789	1789	1789	1789	0
503	20240112	115700	5734272	1789	1789	1789	1789	0
504	20240112	115600	5734272	1789	1789	1789	1789	0
505	20240112	115500	5734272	1789	1789	1789	1789	0
506	20240112	115400	5734272	1789	1789	1789	1789	0
507	20240112	115300	5734272	1789	1789	1789	1789	0
508	20240112	115200	5734272	1789	1789	1789	1789	0
509	20240112	115100	5734272	1789	1789	1789	1789	0
510	20240112	115000	5734272	1789	1789	1789	1789	0
511	20240112	114900	5734272	1789	1789	1789	1789	0
512	20240112	114800	5734272	1789	1789	1789	1789	0
513	20240112	114700	5734272	1789	1789	1789	1789	0
514	20240112	114600	5734272	1789	1789	1789	1789	0
515	20240112	114500	5734272	1789	1789	1789	1789	0
516	20240112	114400	5734272	1789	1789	1789	1789	500
517	20240112	114300	4839772	1789	1789	1789	1789	0
518	20240112	114200	4839772	1789	1789	1789	1789	0
519	20240112	114100	4839772	1789	1789	1789	1789	300
520	20240112	114000	4303072	1789	1789	1789	1789	0
521	20240112	113900	4303072	1789	1789	1789	1789	0
522	20240112	113800	4303072	1789	1789	1789	1789	0
523	20240112	113700	4303072	1789	1789	1789	1789	0
524	20240112	113600	4303072	1789	1789	1789	1789	0
525	20240112	113500	4303072	1789	1789	1789	1789	0
526	20240112	113400	4303072	1789	1789	1789	1789	0
527	20240112	113300	4303072	1789	1789	1789	1789	0
528	20240112	113200	4303072	1789	1789	1789	1789	0
529	20240112	113100	4303072	1789	1789	1789	1789	0
530	20240112	113000	4303072	1789	1789	1789	1789	0
531	20240112	112900	4303072	1789	1789	1789	1789	0
532	20240112	112800	4303072	1789	1789	1789	1789	0
533	20240112	112700	4303072	1789	1789	1789	1789	0
534	20240112	112600	4303072	1789	1789	1789	1789	0
535	20240112	112500	4303072	1789	1789	1789	1789	0
536	20240112	112400	4303072	1789	1789	1789	1789	0
537	20240112	112300	4303072	1789	1788	1789	1788	120
538	20240112	112200	4088511	1788	1788	1788	1788	0
539	20240112	112100	4088511	1788	1788	1788	1788	0
540	20240112	112000	4088511	1788	1788	1788	1788	0
541	20240112	111900	4088511	1788	1788	1788	1788	0
542	20240112	111800	4088511	1788	1788	1788	1788	28
543	20240112	111700	4038447	1789	1789	1789	1789	0
544	20240112	111600	4038447	1789	1789	1789	1789	0
545	20240112	111500	4038447	1789	1789	1789	1789	0
546	20240112	111400	4038447	1789	1789	1789	1789	0
547	20240112	111300	4038447	1789	1789	1789	1789	0
548	20240112	111200	4038447	1789	1789	1789	1789	0
549	20240112	111100	4038447	1789	1789	1789	1789	0
550	20240112	111000	4038447	1789	1789	1789	1789	0
551	20240112	110900	4038447	1789	1789	1789	1789	0
552	20240112	110800	4038447	1789	1789	1789	1789	0
553	20240112	110700	4038447	1789	1789	1789	1789	0
554	20240112	110600	4038447	1789	1789	1789	1789	0
555	20240112	110500	4038447	1789	1789	1789	1789	0
556	20240112	110400	4038447	1789	1789	1789	1789	0
557	20240112	110300	4038447	1789	1789	1789	1789	0
558	20240112	110200	4038447	1789	1789	1789	1789	0
559	20240112	110100	4038447	1789	1789	1789	1789	0
560	20240112	110000	4038447	1789	1789	1789	1789	0
561	20240112	105900	4038447	1789	1789	1789	1789	0
562	20240112	105800	4038447	1789	1789	1789	1789	0
563	20240112	105700	4038447	1789	1789	1789	1789	0
564	20240112	105600	4038447	1789	1789	1789	1789	0
565	20240112	105500	4038447	1789	1789	1789	1789	0
566	20240112	105400	4038447	1789	1789	1789	1789	0
567	20240112	105300	4038447	1789	1789	1789	1789	0
568	20240112	105200	4038447	1789	1789	1789	1789	0
569	20240112	105100	4038447	1789	1789	1789	1789	0
570	20240112	105000	4038447	1789	1789	1789	1789	0
571	20240112	104900	4038447	1789	1789	1789	1789	0
572	20240112	104800	4038447	1789	1789	1789	1789	5
573	20240112	104700	4029502	1789	1789	1789	1789	0
574	20240112	104600	4029502	1789	1789	1789	1789	0
575	20240112	104500	4029502	1789	1770	1789	1770	101
576	20240112	104400	3850713	1789	1770	1789	1770	101
577	20240112	104300	3671924	1789	1770	1789	1770	91
578	20240112	104200	3510835	1770	1770	1770	1770	10
579	20240112	104100	3493135	1790	1790	1790	1790	0
580	20240112	104000	3493135	1790	1790	1790	1790	0
581	20240112	103900	3493135	1790	1790	1790	1790	0
582	20240112	103800	3493135	1790	1790	1790	1790	0
583	20240112	103700	3493135	1790	1790	1790	1790	0
584	20240112	103600	3493135	1790	1790	1790	1790	0
585	20240112	103500	3493135	1790	1790	1790	1790	0
586	20240112	103400	3493135	1790	1790	1790	1790	0
587	20240112	103300	3493135	1790	1790	1790	1790	0
588	20240112	103200	3493135	1790	1790	1790	1790	0
589	20240112	103100	3493135	1790	1790	1790	1790	0
590	20240112	103000	3493135	1790	1790	1790	1790	0
591	20240112	102900	3493135	1790	1790	1790	1790	0
592	20240112	102800	3493135	1790	1790	1790	1790	0
593	20240112	102700	3493135	1790	1790	1790	1790	0
594	20240112	102600	3493135	1790	1790	1790	1790	0
595	20240112	102500	3493135	1790	1790	1790	1790	0
596	20240112	102400	3493135	1790	1790	1790	1790	0
597	20240112	102300	3493135	1790	1790	1790	1790	0
598	20240112	102200	3493135	1790	1790	1790	1790	0
599	20240112	102100	3493135	1790	1790	1790	1790	0
600	20240112	102000	3493135	1790	1790	1790	1790	0
601	20240112	101900	3493135	1790	1790	1790	1790	0
602	20240112	101800	3493135	1790	1790	1790	1790	0
603	20240112	101700	3493135	1790	1790	1790	1790	0
604	20240112	101600	3493135	1790	1790	1790	1790	0
605	20240112	101500	3493135	1790	1790	1790	1790	0
606	20240112	101400	3493135	1790	1790	1790	1790	0
607	20240112	101300	3493135	1790	1790	1790	1790	0
608	20240112	101200	3493135	1790	1790	1790	1790	0
609	20240112	101100	3493135	1790	1790	1790	1790	0
610	20240112	101000	3493135	1790	1790	1790	1790	0
611	20240112	100900	3493135	1790	1790	1790	1790	0
612	20240112	100800	3493135	1790	1790	1790	1790	0
613	20240112	100700	3493135	1790	1770	1790	1770	11
614	20240112	100600	3473645	1790	1770	1790	1770	31
615	20240112	100500	3418755	1790	1790	1790	1790	200
616	20240112	100400	3060755	1790	1790	1790	1790	0
617	20240112	100300	3060755	1790	1790	1790	1790	0
618	20240112	100200	3060755	1790	1790	1790	1790	0
619	20240112	100100	3060755	1790	1790	1790	1790	0
620	20240112	100000	3060755	1790	1790	1790	1790	0
621	20240112	095900	3060755	1790	1790	1790	1790	0
622	20240112	095800	3060755	1790	1790	1790	1790	345
623	20240112	095700	2443205	1790	1770	1790	1770	31
624	20240112	095600	2388315	1794	1794	1794	1794	0
625	20240112	095500	2388315	1794	1794	1794	1794	0
626	20240112	095400	2388315	1794	1794	1794	1794	50
627	20240112	095300	2298615	1795	1795	1795	1795	0
628	20240112	095200	2298615	1795	1795	1795	1795	0
629	20240112	095100	2298615	1795	1795	1795	1795	0
630	20240112	095000	2298615	1795	1795	1795	1795	0
631	20240112	094900	2298615	1795	1795	1795	1795	0
632	20240112	094800	2298615	1795	1795	1795	1795	0
633	20240112	094700	2298615	1795	1795	1795	1795	0
634	20240112	094600	2298615	1795	1795	1795	1795	0
635	20240112	094500	2298615	1795	1795	1795	1795	0
636	20240112	094400	2298615	1795	1795	1795	1795	0
637	20240112	094300	2298615	1795	1795	1795	1795	0
638	20240112	094200	2298615	1795	1795	1795	1795	0
639	20240112	094100	2298615	1795	1795	1795	1795	0
640	20240112	094000	2298615	1795	1795	1795	1795	0
641	20240112	093900	2298615	1795	1795	1795	1795	0
642	20240112	093800	2298615	1795	1795	1795	1795	0
643	20240112	093700	2298615	1795	1795	1795	1795	0
644	20240112	093600	2298615	1795	1795	1795	1795	1
645	20240112	093500	2296820	1795	1795	1795	1795	100
646	20240112	093400	2117320	1795	1795	1795	1795	0
647	20240112	093300	2117320	1795	1795	1795	1795	0
648	20240112	093200	2117320	1795	1795	1795	1795	0
649	20240112	093100	2117320	1795	1795	1795	1795	0
650	20240112	093000	2117320	1795	1795	1795	1795	0
651	20240112	092900	2117320	1795	1795	1795	1795	0
652	20240112	092800	2117320	1795	1795	1795	1795	0
653	20240112	092700	2117320	1795	1795	1795	1795	0
654	20240112	092600	2117320	1795	1795	1795	1795	0
655	20240112	092500	2117320	1795	1795	1795	1795	0
656	20240112	092400	2117320	1795	1770	1795	1760	965
657	20240112	092300	414645	1795	1795	1795	1795	0
658	20240112	092200	414645	1795	1795	1795	1795	0
659	20240112	092100	414645	1795	1795	1795	1795	0
660	20240112	092000	414645	1795	1795	1795	1795	0
661	20240112	091900	414645	1795	1795	1795	1795	100
662	20240112	091800	235145	1795	1795	1795	1795	0
663	20240112	091700	235145	1795	1795	1795	1795	130
664	20240112	091600	1795	1795	1795	1795	1795	0
665	20240112	091500	1795	1795	1795	1795	1795	0
666	20240112	091400	1795	1795	1795	1795	1795	0
667	20240112	091300	1795	1795	1795	1795	1795	0
668	20240112	091200	1795	1795	1795	1795	1795	0
669	20240112	091100	1795	1795	1795	1795	1795	0
670	20240112	091000	1795	1795	1795	1795	1795	0
671	20240112	090900	1795	1795	1795	1795	1795	0
672	20240112	090800	1795	1795	1795	1795	1795	0
673	20240112	090700	1795	1795	1795	1795	1795	0
674	20240112	090600	1795	1795	1795	1795	1795	0
675	20240112	090500	1795	1795	1795	1795	1795	0
676	20240112	090400	1795	1795	1795	1795	1795	0
677	20240112	090300	1795	1795	1795	1795	1795	0
678	20240112	090200	1795	1795	1795	1795	1795	0
679	20240112	090100	1795	1795	1795	1795	1795	0
680	20240112	090000	1795	1795	1795	1795	1795	1