KissMeData/064090/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	194200	20978996	1904	1904	1904	1904	500
3	20240104	194100	20978996	1904	1904	1904	1904	0
4	20240104	194000	20978996	1904	1904	1904	1904	0
5	20240104	193900	20978996	1904	1904	1904	1904	0
6	20240104	193800	20978996	1904	1904	1904	1904	0
7	20240104	193700	20978996	1904	1904	1904	1904	0
8	20240104	193600	20978996	1904	1904	1904	1904	0
9	20240104	193500	20978996	1904	1904	1904	1904	0
10	20240104	193400	20978996	1904	1904	1904	1904	0
11	20240104	193300	20978996	1904	1904	1904	1904	0
12	20240104	193200	20978996	1904	1904	1904	1904	0
13	20240104	193100	20978996	1904	1904	1904	1904	0
14	20240104	193000	20978996	1904	1904	1904	1904	0
15	20240104	192900	20978996	1904	1904	1904	1904	0
16	20240104	192800	20978996	1904	1904	1904	1904	0
17	20240104	192700	20978996	1904	1904	1904	1904	0
18	20240104	192600	20978996	1904	1904	1904	1904	0
19	20240104	192500	20978996	1904	1904	1904	1904	0
20	20240104	192400	20978996	1904	1904	1904	1904	0
21	20240104	192300	20978996	1904	1904	1904	1904	0
22	20240104	192200	20978996	1904	1904	1904	1904	0
23	20240104	192100	20978996	1904	1904	1904	1904	0
24	20240104	192000	20978996	1904	1904	1904	1904	0
25	20240104	191900	20978996	1904	1904	1904	1904	0
26	20240104	191800	20978996	1904	1904	1904	1904	0
27	20240104	191700	20978996	1904	1904	1904	1904	0
28	20240104	191600	20978996	1904	1904	1904	1904	0
29	20240104	191500	20978996	1904	1904	1904	1904	0
30	20240104	191400	20978996	1904	1904	1904	1904	0
31	20240104	191300	20978996	1904	1904	1904	1904	0
32	20240104	191200	20978996	1904	1904	1904	1904	500
33	20240104	191100	20978996	1904	1904	1904	1904	0
34	20240104	191000	20978996	1904	1904	1904	1904	0
35	20240104	190900	20978996	1904	1904	1904	1904	0
36	20240104	190800	20978996	1904	1904	1904	1904	0
37	20240104	190700	20978996	1904	1904	1904	1904	0
38	20240104	190600	20978996	1904	1904	1904	1904	0
39	20240104	190500	20978996	1904	1904	1904	1904	0
40	20240104	190400	20978996	1904	1904	1904	1904	0
41	20240104	190300	20978996	1904	1904	1904	1904	0
42	20240104	190200	20978996	1904	1904	1904	1904	0
43	20240104	190100	20978996	1904	1904	1904	1904	0
44	20240104	190000	20978996	1904	1904	1904	1904	0
45	20240104	185900	20978996	1904	1904	1904	1904	0
46	20240104	185800	20978996	1904	1904	1904	1904	0
47	20240104	185700	20978996	1904	1904	1904	1904	0
48	20240104	185600	20978996	1904	1904	1904	1904	0
49	20240104	185500	20978996	1904	1904	1904	1904	0
50	20240104	185400	20978996	1904	1904	1904	1904	0
51	20240104	185300	20978996	1904	1904	1904	1904	0
52	20240104	185200	20978996	1904	1904	1904	1904	0
53	20240104	185100	20978996	1904	1904	1904	1904	0
54	20240104	185000	20978996	1904	1904	1904	1904	0
55	20240104	184900	20978996	1904	1904	1904	1904	0
56	20240104	184800	20978996	1904	1904	1904	1904	0
57	20240104	184700	20978996	1904	1904	1904	1904	0
58	20240104	184600	20978996	1904	1904	1904	1904	0
59	20240104	184500	20978996	1904	1904	1904	1904	0
60	20240104	184400	20978996	1904	1904	1904	1904	0
61	20240104	184300	20978996	1904	1904	1904	1904	0
62	20240104	184200	20978996	1904	1904	1904	1904	500
63	20240104	184100	20978996	1904	1904	1904	1904	0
64	20240104	184000	20978996	1904	1904	1904	1904	0
65	20240104	183900	20978996	1904	1904	1904	1904	0
66	20240104	183800	20978996	1904	1904	1904	1904	0
67	20240104	183700	20978996	1904	1904	1904	1904	0
68	20240104	183600	20978996	1904	1904	1904	1904	0
69	20240104	183500	20978996	1904	1904	1904	1904	0
70	20240104	183400	20978996	1904	1904	1904	1904	0
71	20240104	183300	20978996	1904	1904	1904	1904	0
72	20240104	183200	20978996	1904	1904	1904	1904	0
73	20240104	183100	20978996	1904	1904	1904	1904	0
74	20240104	183000	20978996	1904	1904	1904	1904	0
75	20240104	182900	20978996	1904	1904	1904	1904	0
76	20240104	182800	20978996	1904	1904	1904	1904	0
77	20240104	182700	20978996	1904	1904	1904	1904	0
78	20240104	182600	20978996	1904	1904	1904	1904	0
79	20240104	182500	20978996	1904	1904	1904	1904	0
80	20240104	182400	20978996	1904	1904	1904	1904	0
81	20240104	182300	20978996	1904	1904	1904	1904	0
82	20240104	182200	20978996	1904	1904	1904	1904	0
83	20240104	182100	20978996	1904	1904	1904	1904	0
84	20240104	182000	20978996	1904	1904	1904	1904	0
85	20240104	181900	20978996	1904	1904	1904	1904	0
86	20240104	181800	20978996	1904	1904	1904	1904	0
87	20240104	181700	20978996	1904	1904	1904	1904	0
88	20240104	181600	20978996	1904	1904	1904	1904	0
89	20240104	181500	20978996	1904	1904	1904	1904	0
90	20240104	181400	20978996	1904	1904	1904	1904	0
91	20240104	181300	20978996	1904	1904	1904	1904	0
92	20240104	181200	20978996	1904	1904	1904	1904	500
93	20240104	181100	20978996	1904	1904	1904	1904	0
94	20240104	181000	20978996	1904	1904	1904	1904	0
95	20240104	180900	20978996	1904	1904	1904	1904	0
96	20240104	180800	20978996	1904	1904	1904	1904	0
97	20240104	180700	20978996	1904	1904	1904	1904	0
98	20240104	180600	20978996	1904	1904	1904	1904	0
99	20240104	180500	20978996	1904	1904	1904	1904	0
100	20240104	180400	20978996	1904	1904	1904	1904	0
101	20240104	180300	20978996	1904	1904	1904	1904	0
102	20240104	180200	20978996	1904	1904	1904	1904	0
103	20240104	180100	20978996	1904	1904	1904	1904	0
104	20240104	180000	20978996	1904	1904	1904	1904	0
105	20240104	175900	20978996	1904	1904	1904	1904	0
106	20240104	175800	20978996	1904	1904	1904	1904	0
107	20240104	175700	20978996	1904	1904	1904	1904	0
108	20240104	175600	20978996	1904	1904	1904	1904	0
109	20240104	175500	20978996	1904	1904	1904	1904	0
110	20240104	175400	20978996	1904	1904	1904	1904	0
111	20240104	175300	20978996	1904	1904	1904	1904	0
112	20240104	175200	20978996	1904	1904	1904	1904	0
113	20240104	175100	20978996	1904	1904	1904	1904	0
114	20240104	175000	20978996	1904	1904	1904	1904	0
115	20240104	174900	20978996	1904	1904	1904	1904	0
116	20240104	174800	20978996	1904	1904	1904	1904	0
117	20240104	174700	20978996	1904	1904	1904	1904	0
118	20240104	174600	20978996	1904	1904	1904	1904	0
119	20240104	174500	20978996	1904	1904	1904	1904	0
120	20240104	174400	20978996	1904	1904	1904	1904	0
121	20240104	174300	20978996	1904	1904	1904	1904	0
122	20240104	174200	20978996	1904	1904	1904	1904	500
123	20240104	174100	20978996	1904	1904	1904	1904	0
124	20240104	174000	20978996	1904	1904	1904	1904	0
125	20240104	173900	20978996	1904	1904	1904	1904	0
126	20240104	173800	20978996	1904	1904	1904	1904	0
127	20240104	173700	20978996	1904	1904	1904	1904	0
128	20240104	173600	20978996	1904	1904	1904	1904	0
129	20240104	173500	20978996	1904	1904	1904	1904	0
130	20240104	173400	20978996	1904	1904	1904	1904	0
131	20240104	173300	20978996	1904	1904	1904	1904	0
132	20240104	173200	20978996	1904	1904	1904	1904	0
133	20240104	173100	20978996	1904	1904	1904	1904	0
134	20240104	173000	20978996	1904	1904	1904	1904	0
135	20240104	172900	20978996	1904	1904	1904	1904	0
136	20240104	172800	20978996	1904	1904	1904	1904	0
137	20240104	172700	20978996	1904	1904	1904	1904	0
138	20240104	172600	20978996	1904	1904	1904	1904	0
139	20240104	172500	20978996	1904	1904	1904	1904	0
140	20240104	172400	20978996	1904	1904	1904	1904	0
141	20240104	172300	20978996	1904	1904	1904	1904	0
142	20240104	172200	20978996	1904	1904	1904	1904	0
143	20240104	172100	20978996	1904	1904	1904	1904	0
144	20240104	172000	20978996	1904	1904	1904	1904	0
145	20240104	171900	20978996	1904	1904	1904	1904	0
146	20240104	171800	20978996	1904	1904	1904	1904	0
147	20240104	171700	20978996	1904	1904	1904	1904	0
148	20240104	171600	20978996	1904	1904	1904	1904	0
149	20240104	171500	20978996	1904	1904	1904	1904	0
150	20240104	171400	20978996	1904	1904	1904	1904	0
151	20240104	171300	20978996	1904	1904	1904	1904	0
152	20240104	171200	20978996	1904	1904	1904	1904	500
153	20240104	171100	20978996	1904	1904	1904	1904	0
154	20240104	171000	20978996	1904	1904	1904	1904	0
155	20240104	170900	20978996	1904	1904	1904	1904	0
156	20240104	170800	20978996	1904	1904	1904	1904	0
157	20240104	170700	20978996	1904	1904	1904	1904	0
158	20240104	170600	20978996	1904	1904	1904	1904	0
159	20240104	170500	20978996	1904	1904	1904	1904	0
160	20240104	170400	20978996	1904	1904	1904	1904	0
161	20240104	170300	20978996	1904	1904	1904	1904	0
162	20240104	170200	20978996	1904	1904	1904	1904	0
163	20240104	170100	20978996	1904	1904	1904	1904	0
164	20240104	170000	20978996	1904	1904	1904	1904	0
165	20240104	165900	20978996	1904	1904	1904	1904	0
166	20240104	165800	20978996	1904	1904	1904	1904	0
167	20240104	165700	20978996	1904	1904	1904	1904	0
168	20240104	165600	20978996	1904	1904	1904	1904	0
169	20240104	165500	20978996	1904	1904	1904	1904	0
170	20240104	165400	20978996	1904	1904	1904	1904	0
171	20240104	165300	20978996	1904	1904	1904	1904	0
172	20240104	165200	20978996	1904	1904	1904	1904	0
173	20240104	165100	20978996	1904	1904	1904	1904	0
174	20240104	165000	20978996	1904	1904	1904	1904	0
175	20240104	164900	20978996	1904	1904	1904	1904	0
176	20240104	164800	20978996	1904	1904	1904	1904	0
177	20240104	164700	20978996	1904	1904	1904	1904	0
178	20240104	164600	20978996	1904	1904	1904	1904	0
179	20240104	164500	20978996	1904	1904	1904	1904	0
180	20240104	164400	20978996	1904	1904	1904	1904	0
181	20240104	164300	20978996	1904	1904	1904	1904	0
182	20240104	164200	20978996	1904	1904	1904	1904	500
183	20240104	164100	20978996	1904	1904	1904	1904	0
184	20240104	164000	20978996	1904	1904	1904	1904	0
185	20240104	163900	20978996	1904	1904	1904	1904	0
186	20240104	163800	20978996	1904	1904	1904	1904	0
187	20240104	163700	20978996	1904	1904	1904	1904	0
188	20240104	163600	20978996	1904	1904	1904	1904	0
189	20240104	163500	20978996	1904	1904	1904	1904	0
190	20240104	163400	20978996	1904	1904	1904	1904	0
191	20240104	163300	20978996	1904	1904	1904	1904	0
192	20240104	163200	20978996	1904	1904	1904	1904	0
193	20240104	163100	20978996	1904	1904	1904	1904	0
194	20240104	163000	20978996	1904	1904	1904	1904	0
195	20240104	162900	20978996	1904	1904	1904	1904	0
196	20240104	162800	20978996	1904	1904	1904	1904	0
197	20240104	162700	20978996	1904	1904	1904	1904	0
198	20240104	162600	20978996	1904	1904	1904	1904	0
199	20240104	162500	20978996	1904	1904	1904	1904	0
200	20240104	162400	20978996	1904	1904	1904	1904	0
201	20240104	162300	20978996	1904	1904	1904	1904	0
202	20240104	162200	20978996	1904	1904	1904	1904	0
203	20240104	162100	20978996	1904	1904	1904	1904	0
204	20240104	162000	20978996	1904	1904	1904	1904	0
205	20240104	161900	20978996	1904	1904	1904	1904	0
206	20240104	161800	20978996	1904	1904	1904	1904	0
207	20240104	161700	20978996	1904	1904	1904	1904	0
208	20240104	161600	20978996	1904	1904	1904	1904	0
209	20240104	161500	20978996	1904	1904	1904	1904	0
210	20240104	161400	20978996	1904	1904	1904	1904	0
211	20240104	161300	20978996	1904	1904	1904	1904	0
212	20240104	161200	20978996	1904	1904	1904	1904	500
213	20240104	161100	20978996	1904	1904	1904	1904	0
214	20240104	161000	20978996	1904	1904	1904	1904	0
215	20240104	160900	20978996	1904	1904	1904	1904	0
216	20240104	160800	20978996	1904	1904	1904	1904	0
217	20240104	160700	20978996	1904	1904	1904	1904	0
218	20240104	160600	20978996	1904	1904	1904	1904	0
219	20240104	160500	20978996	1904	1904	1904	1904	0
220	20240104	160400	20978996	1904	1904	1904	1904	0
221	20240104	160300	20978996	1904	1904	1904	1904	0
222	20240104	160200	20978996	1904	1904	1904	1904	0
223	20240104	160100	20978996	1904	1904	1904	1904	0
224	20240104	160000	20978996	1904	1904	1904	1904	0
225	20240104	155900	20978996	1904	1904	1904	1904	0
226	20240104	155800	20978996	1904	1904	1904	1904	0
227	20240104	155700	20978996	1904	1904	1904	1904	0
228	20240104	155600	20978996	1904	1904	1904	1904	0
229	20240104	155500	20978996	1904	1904	1904	1904	0
230	20240104	155400	20978996	1904	1904	1904	1904	0
231	20240104	155300	20978996	1904	1904	1904	1904	0
232	20240104	155200	20978996	1904	1904	1904	1904	0
233	20240104	155100	20978996	1904	1904	1904	1904	0
234	20240104	155000	20978996	1904	1904	1904	1904	0
235	20240104	154900	20978996	1904	1904	1904	1904	0
236	20240104	154800	20978996	1904	1904	1904	1904	0
237	20240104	154700	20978996	1904	1904	1904	1904	0
238	20240104	154600	20978996	1904	1904	1904	1904	0
239	20240104	154500	20978996	1904	1904	1904	1904	0
240	20240104	154400	20978996	1904	1904	1904	1904	0
241	20240104	154300	20978996	1904	1904	1904	1904	0
242	20240104	154200	20978996	1904	1904	1904	1904	500
243	20240104	154100	20978996	1904	1904	1904	1904	0
244	20240104	154000	20978996	1904	1904	1904	1904	0
245	20240104	153900	20978996	1904	1904	1904	1904	0
246	20240104	153800	20978996	1904	1904	1904	1904	0
247	20240104	153700	20978996	1904	1904	1904	1904	0
248	20240104	153600	20978996	1904	1904	1904	1904	0
249	20240104	153500	20978996	1904	1904	1904	1904	0
250	20240104	153400	20978996	1904	1904	1904	1904	0
251	20240104	153300	20978996	1904	1904	1904	1904	0
252	20240104	153200	20978996	1904	1904	1904	1904	0
253	20240104	153100	20978996	1904	1904	1904	1904	0
254	20240104	153000	20978996	1904	1904	1904	1904	500
255	20240104	152900	20026996	1901	1901	1901	1901	0
256	20240104	152800	20026996	1901	1901	1901	1901	0
257	20240104	152700	20026996	1901	1901	1901	1901	0
258	20240104	152600	20026996	1901	1901	1901	1901	0
259	20240104	152500	20026996	1901	1901	1901	1901	0
260	20240104	152400	20026996	1901	1901	1901	1901	0
261	20240104	152300	20026996	1901	1901	1901	1901	0
262	20240104	152200	20026996	1901	1901	1901	1901	0
263	20240104	152100	20026996	1901	1901	1901	1901	0
264	20240104	152000	20026996	1901	1901	1901	1901	0
265	20240104	151900	20026996	1901	1900	1901	1900	10
266	20240104	151800	20007991	1890	1890	1890	1890	0
267	20240104	151700	20007991	1890	1890	1890	1890	0
268	20240104	151600	20007991	1890	1890	1890	1890	0
269	20240104	151500	20007991	1890	1890	1890	1890	0
270	20240104	151400	20007991	1890	1890	1890	1890	0
271	20240104	151300	20007991	1890	1891	1891	1890	581
272	20240104	151200	18909706	1901	1901	1901	1901	0
273	20240104	151100	18909706	1901	1901	1901	1901	0
274	20240104	151000	18909706	1901	1901	1901	1901	100
275	20240104	150900	18719606	1901	1901	1901	1901	0
276	20240104	150800	18719606	1901	1901	1901	1901	0
277	20240104	150700	18719606	1901	1901	1901	1901	29
278	20240104	150600	18664477	1902	1902	1902	1902	2
279	20240104	150500	18660673	1901	1901	1901	1901	0
280	20240104	150400	18660673	1901	1901	1901	1901	26
281	20240104	150300	18611247	1901	1901	1901	1901	0
282	20240104	150200	18611247	1901	1901	1901	1901	0
283	20240104	150100	18611247	1901	1901	1901	1901	0
284	20240104	150000	18611247	1901	1901	1901	1901	0
285	20240104	145900	18611247	1901	1901	1901	1901	0
286	20240104	145800	18611247	1901	1901	1901	1901	0
287	20240104	145700	18611247	1901	1901	1901	1901	0
288	20240104	145600	18611247	1901	1901	1901	1901	0
289	20240104	145500	18611247	1901	1901	1901	1901	0
290	20240104	145400	18611247	1901	1901	1901	1901	0
291	20240104	145300	18611247	1901	1901	1901	1901	0
292	20240104	145200	18611247	1901	1901	1901	1901	0
293	20240104	145100	18611247	1901	1901	1901	1901	0
294	20240104	145000	18611247	1901	1901	1901	1901	0
295	20240104	144900	18611247	1901	1901	1901	1901	0
296	20240104	144800	18611247	1901	1901	1901	1901	0
297	20240104	144700	18611247	1901	1901	1901	1901	500
298	20240104	144600	17660747	1903	1903	1903	1903	0
299	20240104	144500	17660747	1903	1903	1903	1903	0
300	20240104	144400	17660747	1903	1903	1903	1903	0
301	20240104	144300	17660747	1903	1903	1903	1903	0
302	20240104	144200	17660747	1903	1903	1903	1903	0
303	20240104	144100	17660747	1903	1903	1903	1903	0
304	20240104	144000	17660747	1903	1903	1903	1903	0
305	20240104	143900	17660747	1903	1903	1903	1903	0
306	20240104	143800	17660747	1903	1903	1903	1903	0
307	20240104	143700	17660747	1903	1903	1903	1903	0
308	20240104	143600	17660747	1903	1903	1903	1903	0
309	20240104	143500	17660747	1903	1903	1903	1903	0
310	20240104	143400	17660747	1903	1903	1903	1903	0
311	20240104	143300	17660747	1903	1903	1903	1903	0
312	20240104	143200	17660747	1903	1903	1903	1903	0
313	20240104	143100	17660747	1903	1903	1903	1903	0
314	20240104	143000	17660747	1903	1903	1903	1903	0
315	20240104	142900	17660747	1903	1903	1903	1903	0
316	20240104	142800	17660747	1903	1903	1903	1903	0
317	20240104	142700	17660747	1903	1903	1903	1903	0
318	20240104	142600	17660747	1903	1903	1903	1903	0
319	20240104	142500	17660747	1903	1903	1903	1903	0
320	20240104	142400	17660747	1903	1903	1903	1903	0
321	20240104	142300	17660747	1903	1903	1903	1903	0
322	20240104	142200	17660747	1903	1903	1903	1903	0
323	20240104	142100	17660747	1903	1903	1903	1903	0
324	20240104	142000	17660747	1903	1903	1903	1903	0
325	20240104	141900	17660747	1903	1903	1903	1903	0
326	20240104	141800	17660747	1903	1903	1903	1903	0
327	20240104	141700	17660747	1903	1903	1903	1903	0
328	20240104	141600	17660747	1903	1903	1903	1903	0
329	20240104	141500	17660747	1903	1903	1903	1903	0
330	20240104	141400	17660747	1903	1903	1903	1903	0
331	20240104	141300	17660747	1903	1903	1903	1903	0
332	20240104	141200	17660747	1903	1903	1903	1903	0
333	20240104	141100	17660747	1903	1903	1903	1903	0
334	20240104	141000	17660747	1903	1903	1903	1903	0
335	20240104	140900	17660747	1903	1903	1903	1903	0
336	20240104	140800	17660747	1903	1903	1903	1903	0
337	20240104	140700	17660747	1903	1903	1903	1903	0
338	20240104	140600	17660747	1903	1903	1903	1903	0
339	20240104	140500	17660747	1903	1903	1903	1903	0
340	20240104	140400	17660747	1903	1903	1903	1903	0
341	20240104	140300	17660747	1903	1903	1903	1903	0
342	20240104	140200	17660747	1903	1903	1903	1903	0
343	20240104	140100	17660747	1903	1903	1903	1903	0
344	20240104	140000	17660747	1903	1903	1903	1903	0
345	20240104	135900	17660747	1903	1903	1903	1903	0
346	20240104	135800	17660747	1903	1903	1903	1903	0
347	20240104	135700	17660747	1903	1903	1903	1903	0
348	20240104	135600	17660747	1903	1903	1903	1903	0
349	20240104	135500	17660747	1903	1903	1903	1903	0
350	20240104	135400	17660747	1903	1903	1903	1903	0
351	20240104	135300	17660747	1903	1903	1903	1903	0
352	20240104	135200	17660747	1903	1903	1903	1903	0
353	20240104	135100	17660747	1903	1903	1903	1903	0
354	20240104	135000	17660747	1903	1903	1903	1903	0
355	20240104	134900	17660747	1903	1903	1903	1903	0
356	20240104	134800	17660747	1903	1903	1903	1903	0
357	20240104	134700	17660747	1903	1903	1903	1903	0
358	20240104	134600	17660747	1903	1903	1903	1903	0
359	20240104	134500	17660747	1903	1903	1903	1903	0
360	20240104	134400	17660747	1903	1903	1903	1903	0
361	20240104	134300	17660747	1903	1903	1903	1903	0
362	20240104	134200	17660747	1903	1903	1903	1903	0
363	20240104	134100	17660747	1903	1903	1903	1903	0
364	20240104	134000	17660747	1903	1903	1903	1903	0
365	20240104	133900	17660747	1903	1903	1903	1903	0
366	20240104	133800	17660747	1903	1903	1903	1903	0
367	20240104	133700	17660747	1903	1903	1903	1903	0
368	20240104	133600	17660747	1903	1903	1903	1903	0
369	20240104	133500	17660747	1903	1903	1903	1903	0
370	20240104	133400	17660747	1903	1903	1903	1903	0
371	20240104	133300	17660747	1903	1903	1903	1903	0
372	20240104	133200	17660747	1903	1903	1903	1903	0
373	20240104	133100	17660747	1903	1903	1903	1903	0
374	20240104	133000	17660747	1903	1903	1903	1903	0
375	20240104	132900	17660747	1903	1903	1903	1903	0
376	20240104	132800	17660747	1903	1903	1903	1903	0
377	20240104	132700	17660747	1903	1903	1903	1903	0
378	20240104	132600	17660747	1903	1903	1903	1903	0
379	20240104	132500	17660747	1903	1903	1903	1903	0
380	20240104	132400	17660747	1903	1903	1903	1903	0
381	20240104	132300	17660747	1903	1903	1903	1903	0
382	20240104	132200	17660747	1903	1903	1903	1903	0
383	20240104	132100	17660747	1903	1903	1903	1903	0
384	20240104	132000	17660747	1903	1903	1903	1903	0
385	20240104	131900	17660747	1903	1903	1903	1903	0
386	20240104	131800	17660747	1903	1903	1903	1903	0
387	20240104	131700	17660747	1903	1903	1903	1903	0
388	20240104	131600	17660747	1903	1903	1903	1903	0
389	20240104	131500	17660747	1903	1903	1903	1903	100
390	20240104	131400	17470447	1903	1903	1903	1903	0
391	20240104	131300	17470447	1903	1903	1903	1903	0
392	20240104	131200	17470447	1903	1903	1903	1903	0
393	20240104	131100	17470447	1903	1903	1903	1903	0
394	20240104	131000	17470447	1903	1903	1903	1903	0
395	20240104	130900	17470447	1903	1903	1903	1903	0
396	20240104	130800	17470447	1903	1903	1903	1903	0
397	20240104	130700	17470447	1903	1903	1903	1903	0
398	20240104	130600	17470447	1903	1903	1903	1903	0
399	20240104	130500	17470447	1903	1903	1903	1903	0
400	20240104	130400	17470447	1903	1903	1903	1903	0
401	20240104	130300	17470447	1903	1903	1903	1903	0
402	20240104	130200	17470447	1903	1903	1903	1903	0
403	20240104	130100	17470447	1903	1903	1903	1903	1
404	20240104	130000	17468544	1903	1903	1903	1903	0
405	20240104	125900	17468544	1903	1903	1903	1903	0
406	20240104	125800	17468544	1903	1903	1903	1903	0
407	20240104	125700	17468544	1903	1903	1903	1903	0
408	20240104	125600	17468544	1903	1903	1903	1903	0
409	20240104	125500	17468544	1903	1903	1903	1903	0
410	20240104	125400	17468544	1903	1903	1903	1903	0
411	20240104	125300	17468544	1903	1903	1903	1903	0
412	20240104	125200	17468544	1903	1903	1903	1903	0
413	20240104	125100	17468544	1903	1903	1903	1903	0
414	20240104	125000	17468544	1903	1903	1903	1903	0
415	20240104	124900	17468544	1903	1903	1903	1903	68
416	20240104	124800	17339140	1904	1904	1904	1904	0
417	20240104	124700	17339140	1904	1904	1904	1904	0
418	20240104	124600	17339140	1904	1904	1904	1904	0
419	20240104	124500	17339140	1904	1904	1904	1904	0
420	20240104	124400	17339140	1904	1904	1904	1904	0
421	20240104	124300	17339140	1904	1904	1904	1904	0
422	20240104	124200	17339140	1904	1904	1904	1904	0
423	20240104	124100	17339140	1904	1904	1904	1904	0
424	20240104	124000	17339140	1904	1904	1904	1904	0
425	20240104	123900	17339140	1904	1904	1904	1904	0
426	20240104	123800	17339140	1904	1904	1904	1904	0
427	20240104	123700	17339140	1904	1897	1904	1897	900
428	20240104	123600	15626324	1898	1897	1898	1897	500
429	20240104	123500	14677342	1897	1897	1897	1897	0
430	20240104	123400	14677342	1897	1897	1897	1897	0
431	20240104	123300	14677342	1897	1897	1897	1897	0
432	20240104	123200	14677342	1897	1897	1897	1897	0
433	20240104	123100	14677342	1897	1897	1897	1897	0
434	20240104	123000	14677342	1897	1897	1897	1897	0
435	20240104	122900	14677342	1897	1897	1897	1897	0
436	20240104	122800	14677342	1897	1897	1897	1897	0
437	20240104	122700	14677342	1897	1897	1897	1897	0
438	20240104	122600	14677342	1897	1897	1897	1897	0
439	20240104	122500	14677342	1897	1897	1897	1897	0
440	20240104	122400	14677342	1897	1897	1897	1897	0
441	20240104	122300	14677342	1897	1897	1897	1897	0
442	20240104	122200	14677342	1897	1897	1897	1897	0
443	20240104	122100	14677342	1897	1897	1897	1897	0
444	20240104	122000	14677342	1897	1897	1897	1897	0
445	20240104	121900	14677342	1897	1897	1897	1897	0
446	20240104	121800	14677342	1897	1897	1897	1897	0
447	20240104	121700	14677342	1897	1897	1897	1897	0
448	20240104	121600	14677342	1897	1897	1897	1897	0
449	20240104	121500	14677342	1897	1897	1897	1897	0
450	20240104	121400	14677342	1897	1897	1897	1897	0
451	20240104	121300	14677342	1897	1897	1897	1897	0
452	20240104	121200	14677342	1897	1897	1897	1897	0
453	20240104	121100	14677342	1897	1897	1897	1897	0
454	20240104	121000	14677342	1897	1897	1897	1897	0
455	20240104	120900	14677342	1897	1897	1897	1897	0
456	20240104	120800	14677342	1897	1897	1897	1897	0
457	20240104	120700	14677342	1897	1897	1897	1897	0
458	20240104	120600	14677342	1897	1897	1897	1897	0
459	20240104	120500	14677342	1897	1897	1897	1897	0
460	20240104	120400	14677342	1897	1897	1897	1897	0
461	20240104	120300	14677342	1897	1897	1897	1897	0
462	20240104	120200	14677342	1897	1897	1897	1897	0
463	20240104	120100	14677342	1897	1897	1897	1897	0
464	20240104	120000	14677342	1897	1897	1897	1897	0
465	20240104	115900	14677342	1897	1897	1897	1897	0
466	20240104	115800	14677342	1897	1897	1897	1897	0
467	20240104	115700	14677342	1897	1897	1897	1897	0
468	20240104	115600	14677342	1897	1897	1897	1897	0
469	20240104	115500	14677342	1897	1897	1897	1897	0
470	20240104	115400	14677342	1897	1897	1897	1897	0
471	20240104	115300	14677342	1897	1897	1897	1897	0
472	20240104	115200	14677342	1897	1897	1897	1897	2
473	20240104	115100	14673548	1890	1890	1890	1890	0
474	20240104	115000	14673548	1890	1890	1890	1890	0
475	20240104	114900	14673548	1890	1890	1890	1890	0
476	20240104	114800	14673548	1890	1890	1890	1890	0
477	20240104	114700	14673548	1890	1890	1890	1890	0
478	20240104	114600	14673548	1890	1890	1890	1890	0
479	20240104	114500	14673548	1890	1890	1890	1890	0
480	20240104	114400	14673548	1890	1890	1890	1890	0
481	20240104	114300	14673548	1890	1890	1890	1890	0
482	20240104	114200	14673548	1890	1890	1890	1890	5
483	20240104	114100	14664098	1890	1890	1890	1890	0
484	20240104	114000	14664098	1890	1890	1890	1890	0
485	20240104	113900	14664098	1890	1890	1891	1890	941
486	20240104	113800	12885571	1890	1890	1890	1890	0
487	20240104	113700	12885571	1890	1890	1890	1890	0
488	20240104	113600	12885571	1890	1890	1890	1890	0
489	20240104	113500	12885571	1890	1890	1890	1890	0
490	20240104	113400	12885571	1890	1890	1890	1890	31
491	20240104	113300	12826981	1890	1890	1890	1890	0
492	20240104	113200	12826981	1890	1890	1890	1890	0
493	20240104	113100	12826981	1890	1890	1890	1890	0
494	20240104	113000	12826981	1890	1890	1890	1890	0
495	20240104	112900	12826981	1890	1890	1890	1890	0
496	20240104	112800	12826981	1890	1890	1890	1890	18
497	20240104	112700	12792961	1890	1890	1890	1890	0
498	20240104	112600	12792961	1890	1890	1890	1890	0
499	20240104	112500	12792961	1890	1890	1890	1890	0
500	20240104	112400	12792961	1890	1890	1890	1890	0
501	20240104	112300	12792961	1890	1890	1890	1890	0
502	20240104	112200	12792961	1890	1890	1890	1890	0
503	20240104	112100	12792961	1890	1890	1890	1890	0
504	20240104	112000	12792961	1890	1890	1890	1890	0
505	20240104	111900	12792961	1890	1890	1890	1890	0
506	20240104	111800	12792961	1890	1890	1890	1890	0
507	20240104	111700	12792961	1890	1890	1890	1890	0
508	20240104	111600	12792961	1890	1890	1890	1890	0
509	20240104	111500	12792961	1890	1890	1890	1890	0
510	20240104	111400	12792961	1890	1890	1890	1890	0
511	20240104	111300	12792961	1890	1890	1890	1890	0
512	20240104	111200	12792961	1890	1890	1890	1890	0
513	20240104	111100	12792961	1890	1890	1890	1890	0
514	20240104	111000	12792961	1890	1890	1890	1890	0
515	20240104	110900	12792961	1890	1890	1890	1890	0
516	20240104	110800	12792961	1890	1890	1890	1890	0
517	20240104	110700	12792961	1890	1890	1890	1890	0
518	20240104	110600	12792961	1890	1890	1890	1890	0
519	20240104	110500	12792961	1890	1890	1890	1890	0
520	20240104	110400	12792961	1890	1890	1890	1890	0
521	20240104	110300	12792961	1890	1890	1890	1890	0
522	20240104	110200	12792961	1890	1890	1890	1890	0
523	20240104	110100	12792961	1890	1890	1890	1890	0
524	20240104	110000	12792961	1890	1890	1890	1890	0
525	20240104	105900	12792961	1890	1890	1890	1890	0
526	20240104	105800	12792961	1890	1890	1890	1890	0
527	20240104	105700	12792961	1890	1890	1890	1890	0
528	20240104	105600	12792961	1890	1890	1890	1890	0
529	20240104	105500	12792961	1890	1890	1890	1890	0
530	20240104	105400	12792961	1890	1890	1890	1890	0
531	20240104	105300	12792961	1890	1890	1890	1890	0
532	20240104	105200	12792961	1890	1890	1890	1890	0
533	20240104	105100	12792961	1890	1890	1890	1890	0
534	20240104	105000	12792961	1890	1890	1890	1890	0
535	20240104	104900	12792961	1890	1890	1890	1890	0
536	20240104	104800	12792961	1890	1890	1890	1890	0
537	20240104	104700	12792961	1890	1890	1890	1890	0
538	20240104	104600	12792961	1890	1890	1890	1890	0
539	20240104	104500	12792961	1890	1890	1890	1890	0
540	20240104	104400	12792961	1890	1890	1890	1890	0
541	20240104	104300	12792961	1890	1890	1890	1890	0
542	20240104	104200	12792961	1890	1890	1890	1890	0
543	20240104	104100	12792961	1890	1890	1890	1890	0
544	20240104	104000	12792961	1890	1890	1890	1890	0
545	20240104	103900	12792961	1890	1890	1890	1890	0
546	20240104	103800	12792961	1890	1890	1890	1890	0
547	20240104	103700	12792961	1890	1890	1890	1890	0
548	20240104	103600	12792961	1890	1890	1890	1890	0
549	20240104	103500	12792961	1890	1890	1890	1890	0
550	20240104	103400	12792961	1890	1890	1890	1890	10
551	20240104	103300	12774061	1887	1887	1887	1887	0
552	20240104	103200	12774061	1887	1887	1887	1887	0
553	20240104	103100	12774061	1887	1887	1887	1887	0
554	20240104	103000	12774061	1887	1887	1887	1887	0
555	20240104	102900	12774061	1887	1887	1887	1887	0
556	20240104	102800	12774061	1887	1887	1887	1887	0
557	20240104	102700	12774061	1887	1887	1887	1887	0
558	20240104	102600	12774061	1887	1887	1887	1887	0
559	20240104	102500	12774061	1887	1887	1887	1887	0
560	20240104	102400	12774061	1887	1887	1887	1887	0
561	20240104	102300	12774061	1887	1887	1887	1887	0
562	20240104	102200	12774061	1887	1887	1887	1887	0
563	20240104	102100	12774061	1887	1887	1887	1887	0
564	20240104	102000	12774061	1887	1887	1887	1887	0
565	20240104	101900	12774061	1887	1887	1887	1887	2
566	20240104	101800	12770287	1890	1890	1890	1887	38
567	20240104	101700	12698470	1890	1890	1890	1890	0
568	20240104	101600	12698470	1890	1890	1890	1890	0
569	20240104	101500	12698470	1890	1890	1890	1890	0
570	20240104	101400	12698470	1890	1890	1890	1890	0
571	20240104	101300	12698470	1890	1890	1890	1890	0
572	20240104	101200	12698470	1890	1890	1890	1890	0
573	20240104	101100	12698470	1890	1890	1890	1890	0
574	20240104	101000	12698470	1890	1890	1890	1890	0
575	20240104	100900	12698470	1890	1890	1890	1890	0
576	20240104	100800	12698470	1890	1890	1890	1890	0
577	20240104	100700	12698470	1890	1890	1890	1890	0
578	20240104	100600	12698470	1890	1890	1890	1890	0
579	20240104	100500	12698470	1890	1890	1890	1890	0
580	20240104	100400	12698470	1890	1890	1890	1890	0
581	20240104	100300	12698470	1890	1890	1890	1890	1
582	20240104	100200	12696580	1890	1890	1890	1890	22
583	20240104	100100	12655000	1887	1887	1887	1887	0
584	20240104	100000	12655000	1887	1887	1887	1887	0
585	20240104	095900	12655000	1887	1887	1887	1887	0
586	20240104	095800	12655000	1887	1887	1887	1887	0
587	20240104	095700	12655000	1887	1890	1891	1887	3620
588	20240104	095600	5821523	1900	1900	1900	1900	0
589	20240104	095500	5821523	1900	1900	1900	1900	0
590	20240104	095400	5821523	1900	1900	1900	1900	0
591	20240104	095300	5821523	1900	1900	1900	1900	0
592	20240104	095200	5821523	1900	1900	1900	1900	0
593	20240104	095100	5821523	1900	1900	1900	1900	0
594	20240104	095000	5821523	1900	1900	1900	1900	15
595	20240104	094900	5793023	1900	1900	1900	1900	0
596	20240104	094800	5793023	1900	1899	1900	1899	7
597	20240104	094700	5779726	1888	1888	1888	1888	0
598	20240104	094600	5779726	1888	1888	1888	1888	0
599	20240104	094500	5779726	1888	1888	1888	1888	0
600	20240104	094400	5779726	1888	1888	1888	1888	0
601	20240104	094300	5779726	1888	1888	1888	1888	0
602	20240104	094200	5779726	1888	1888	1888	1888	0
603	20240104	094100	5779726	1888	1888	1888	1888	0
604	20240104	094000	5779726	1888	1888	1888	1888	0
605	20240104	093900	5779726	1888	1888	1888	1888	0
606	20240104	093800	5779726	1888	1909	1909	1888	710
607	20240104	093700	4439036	1888	1888	1888	1888	1000
608	20240104	093600	2551036	1888	1888	1888	1888	1000
609	20240104	093500	663036	1888	1888	1888	1888	1
610	20240104	093400	661148	1918	1918	1918	1918	0
611	20240104	093300	661148	1918	1918	1918	1918	0
612	20240104	093200	661148	1918	1918	1918	1918	0
613	20240104	093100	661148	1918	1918	1918	1918	0
614	20240104	093000	661148	1918	1918	1918	1918	0
615	20240104	092900	661148	1918	1918	1918	1918	0
616	20240104	092800	661148	1918	1918	1918	1918	0
617	20240104	092700	661148	1918	1918	1918	1918	0
618	20240104	092600	661148	1918	1918	1918	1918	0
619	20240104	092500	661148	1918	1918	1918	1918	0
620	20240104	092400	661148	1918	1918	1918	1918	0
621	20240104	092300	661148	1918	1918	1918	1918	0
622	20240104	092200	661148	1918	1918	1918	1918	0
623	20240104	092100	661148	1918	1918	1918	1918	0
624	20240104	092000	661148	1918	1918	1918	1918	0
625	20240104	091900	661148	1918	1918	1918	1918	0
626	20240104	091800	661148	1918	1918	1918	1918	0
627	20240104	091700	661148	1918	1918	1918	1918	0
628	20240104	091600	661148	1918	1918	1918	1918	0
629	20240104	091500	661148	1918	1918	1918	1918	0
630	20240104	091400	661148	1918	1918	1918	1918	0
631	20240104	091300	661148	1918	1918	1918	1918	25
632	20240104	091200	613198	1881	1881	1881	1881	0
633	20240104	091100	613198	1881	1881	1881	1881	0
634	20240104	091000	613198	1881	1881	1881	1880	324
635	20240104	090900	3761	1881	1881	1881	1881	0
636	20240104	090800	3761	1881	1881	1881	1881	0
637	20240104	090700	3761	1881	1881	1881	1881	1
638	20240104	090600	1880	1880	1880	1880	1880	0
639	20240104	090500	1880	1880	1880	1880	1880	0
640	20240104	090400	1880	1880	1880	1880	1880	0
641	20240104	090300	1880	1880	1880	1880	1880	0
642	20240104	090200	1880	1880	1880	1880	1880	0
643	20240104	090100	1880	1880	1880	1880	1880	0
644	20240104	090000	1880	1880	1880	1880	1880	1