KissMeData/079650/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	195400	4818942	1586	1586	1586	1586	8
3	20240105	195300	4818942	1586	1586	1586	1586	0
4	20240105	195200	4818942	1586	1586	1586	1586	0
5	20240105	195100	4818942	1586	1586	1586	1586	0
6	20240105	195000	4818942	1586	1586	1586	1586	0
7	20240105	194900	4818942	1586	1586	1586	1586	0
8	20240105	194800	4818942	1586	1586	1586	1586	0
9	20240105	194700	4818942	1586	1586	1586	1586	0
10	20240105	194600	4818942	1586	1586	1586	1586	0
11	20240105	194500	4818942	1586	1586	1586	1586	0
12	20240105	194400	4818942	1586	1586	1586	1586	0
13	20240105	194300	4818942	1586	1586	1586	1586	0
14	20240105	194200	4818942	1586	1586	1586	1586	0
15	20240105	194100	4818942	1586	1586	1586	1586	0
16	20240105	194000	4818942	1586	1586	1586	1586	0
17	20240105	193900	4818942	1586	1586	1586	1586	0
18	20240105	193800	4818942	1586	1586	1586	1586	0
19	20240105	193700	4818942	1586	1586	1586	1586	0
20	20240105	193600	4818942	1586	1586	1586	1586	0
21	20240105	193500	4818942	1586	1586	1586	1586	0
22	20240105	193400	4818942	1586	1586	1586	1586	0
23	20240105	193300	4818942	1586	1586	1586	1586	0
24	20240105	193200	4818942	1586	1586	1586	1586	0
25	20240105	193100	4818942	1586	1586	1586	1586	0
26	20240105	193000	4818942	1586	1586	1586	1586	0
27	20240105	192900	4818942	1586	1586	1586	1586	0
28	20240105	192800	4818942	1586	1586	1586	1586	0
29	20240105	192700	4818942	1586	1586	1586	1586	0
30	20240105	192600	4818942	1586	1586	1586	1586	0
31	20240105	192500	4818942	1586	1586	1586	1586	0
32	20240105	192400	4818942	1586	1586	1586	1586	8
33	20240105	192300	4818942	1586	1586	1586	1586	0
34	20240105	192200	4818942	1586	1586	1586	1586	0
35	20240105	192100	4818942	1586	1586	1586	1586	0
36	20240105	192000	4818942	1586	1586	1586	1586	0
37	20240105	191900	4818942	1586	1586	1586	1586	0
38	20240105	191800	4818942	1586	1586	1586	1586	0
39	20240105	191700	4818942	1586	1586	1586	1586	0
40	20240105	191600	4818942	1586	1586	1586	1586	0
41	20240105	191500	4818942	1586	1586	1586	1586	0
42	20240105	191400	4818942	1586	1586	1586	1586	0
43	20240105	191300	4818942	1586	1586	1586	1586	0
44	20240105	191200	4818942	1586	1586	1586	1586	0
45	20240105	191100	4818942	1586	1586	1586	1586	0
46	20240105	191000	4818942	1586	1586	1586	1586	0
47	20240105	190900	4818942	1586	1586	1586	1586	0
48	20240105	190800	4818942	1586	1586	1586	1586	0
49	20240105	190700	4818942	1586	1586	1586	1586	0
50	20240105	190600	4818942	1586	1586	1586	1586	0
51	20240105	190500	4818942	1586	1586	1586	1586	0
52	20240105	190400	4818942	1586	1586	1586	1586	0
53	20240105	190300	4818942	1586	1586	1586	1586	0
54	20240105	190200	4818942	1586	1586	1586	1586	0
55	20240105	190100	4818942	1586	1586	1586	1586	0
56	20240105	190000	4818942	1586	1586	1586	1586	0
57	20240105	185900	4818942	1586	1586	1586	1586	0
58	20240105	185800	4818942	1586	1586	1586	1586	0
59	20240105	185700	4818942	1586	1586	1586	1586	0
60	20240105	185600	4818942	1586	1586	1586	1586	0
61	20240105	185500	4818942	1586	1586	1586	1586	0
62	20240105	185400	4818942	1586	1586	1586	1586	8
63	20240105	185300	4818942	1586	1586	1586	1586	0
64	20240105	185200	4818942	1586	1586	1586	1586	0
65	20240105	185100	4818942	1586	1586	1586	1586	0
66	20240105	185000	4818942	1586	1586	1586	1586	0
67	20240105	184900	4818942	1586	1586	1586	1586	0
68	20240105	184800	4818942	1586	1586	1586	1586	0
69	20240105	184700	4818942	1586	1586	1586	1586	0
70	20240105	184600	4818942	1586	1586	1586	1586	0
71	20240105	184500	4818942	1586	1586	1586	1586	0
72	20240105	184400	4818942	1586	1586	1586	1586	0
73	20240105	184300	4818942	1586	1586	1586	1586	0
74	20240105	184200	4818942	1586	1586	1586	1586	0
75	20240105	184100	4818942	1586	1586	1586	1586	0
76	20240105	184000	4818942	1586	1586	1586	1586	0
77	20240105	183900	4818942	1586	1586	1586	1586	0
78	20240105	183800	4818942	1586	1586	1586	1586	0
79	20240105	183700	4818942	1586	1586	1586	1586	0
80	20240105	183600	4818942	1586	1586	1586	1586	0
81	20240105	183500	4818942	1586	1586	1586	1586	0
82	20240105	183400	4818942	1586	1586	1586	1586	0
83	20240105	183300	4818942	1586	1586	1586	1586	0
84	20240105	183200	4818942	1586	1586	1586	1586	0
85	20240105	183100	4818942	1586	1586	1586	1586	0
86	20240105	183000	4818942	1586	1586	1586	1586	0
87	20240105	182900	4818942	1586	1586	1586	1586	0
88	20240105	182800	4818942	1586	1586	1586	1586	0
89	20240105	182700	4818942	1586	1586	1586	1586	0
90	20240105	182600	4818942	1586	1586	1586	1586	0
91	20240105	182500	4818942	1586	1586	1586	1586	0
92	20240105	182400	4818942	1586	1586	1586	1586	8
93	20240105	182300	4818942	1586	1586	1586	1586	0
94	20240105	182200	4818942	1586	1586	1586	1586	0
95	20240105	182100	4818942	1586	1586	1586	1586	0
96	20240105	182000	4818942	1586	1586	1586	1586	0
97	20240105	181900	4818942	1586	1586	1586	1586	0
98	20240105	181800	4818942	1586	1586	1586	1586	0
99	20240105	181700	4818942	1586	1586	1586	1586	0
100	20240105	181600	4818942	1586	1586	1586	1586	0
101	20240105	181500	4818942	1586	1586	1586	1586	0
102	20240105	181400	4818942	1586	1586	1586	1586	0
103	20240105	181300	4818942	1586	1586	1586	1586	0
104	20240105	181200	4818942	1586	1586	1586	1586	0
105	20240105	181100	4818942	1586	1586	1586	1586	0
106	20240105	181000	4818942	1586	1586	1586	1586	0
107	20240105	180900	4818942	1586	1586	1586	1586	0
108	20240105	180800	4818942	1586	1586	1586	1586	0
109	20240105	180700	4818942	1586	1586	1586	1586	0
110	20240105	180600	4818942	1586	1586	1586	1586	0
111	20240105	180500	4818942	1586	1586	1586	1586	0
112	20240105	180400	4818942	1586	1586	1586	1586	0
113	20240105	180300	4818942	1586	1586	1586	1586	0
114	20240105	180200	4818942	1586	1586	1586	1586	0
115	20240105	180100	4818942	1586	1586	1586	1586	0
116	20240105	180000	4818942	1586	1586	1586	1586	0
117	20240105	175900	4818942	1586	1586	1586	1586	0
118	20240105	175800	4818942	1586	1586	1586	1586	0
119	20240105	175700	4818942	1586	1586	1586	1586	0
120	20240105	175600	4818942	1586	1586	1586	1586	0
121	20240105	175500	4818942	1586	1586	1586	1586	0
122	20240105	175400	4818942	1586	1586	1586	1586	8
123	20240105	175300	4818942	1586	1586	1586	1586	0
124	20240105	175200	4818942	1586	1586	1586	1586	0
125	20240105	175100	4818942	1586	1586	1586	1586	0
126	20240105	175000	4818942	1586	1586	1586	1586	0
127	20240105	174900	4818942	1586	1586	1586	1586	0
128	20240105	174800	4818942	1586	1586	1586	1586	0
129	20240105	174700	4818942	1586	1586	1586	1586	0
130	20240105	174600	4818942	1586	1586	1586	1586	0
131	20240105	174500	4818942	1586	1586	1586	1586	0
132	20240105	174400	4818942	1586	1586	1586	1586	0
133	20240105	174300	4818942	1586	1586	1586	1586	0
134	20240105	174200	4818942	1586	1586	1586	1586	0
135	20240105	174100	4818942	1586	1586	1586	1586	0
136	20240105	174000	4818942	1586	1586	1586	1586	0
137	20240105	173900	4818942	1586	1586	1586	1586	0
138	20240105	173800	4818942	1586	1586	1586	1586	0
139	20240105	173700	4818942	1586	1586	1586	1586	0
140	20240105	173600	4818942	1586	1586	1586	1586	0
141	20240105	173500	4818942	1586	1586	1586	1586	0
142	20240105	173400	4818942	1586	1586	1586	1586	0
143	20240105	173300	4818942	1586	1586	1586	1586	0
144	20240105	173200	4818942	1586	1586	1586	1586	0
145	20240105	173100	4818942	1586	1586	1586	1586	0
146	20240105	173000	4818942	1586	1586	1586	1586	0
147	20240105	172900	4818942	1586	1586	1586	1586	0
148	20240105	172800	4818942	1586	1586	1586	1586	0
149	20240105	172700	4818942	1586	1586	1586	1586	0
150	20240105	172600	4818942	1586	1586	1586	1586	0
151	20240105	172500	4818942	1586	1586	1586	1586	0
152	20240105	172400	4818942	1586	1586	1586	1586	8
153	20240105	172300	4818942	1586	1586	1586	1586	0
154	20240105	172200	4818942	1586	1586	1586	1586	0
155	20240105	172100	4818942	1586	1586	1586	1586	0
156	20240105	172000	4818942	1586	1586	1586	1586	0
157	20240105	171900	4818942	1586	1586	1586	1586	0
158	20240105	171800	4818942	1586	1586	1586	1586	0
159	20240105	171700	4818942	1586	1586	1586	1586	0
160	20240105	171600	4818942	1586	1586	1586	1586	0
161	20240105	171500	4818942	1586	1586	1586	1586	0
162	20240105	171400	4818942	1586	1586	1586	1586	0
163	20240105	171300	4818942	1586	1586	1586	1586	0
164	20240105	171200	4818942	1586	1586	1586	1586	0
165	20240105	171100	4818942	1586	1586	1586	1586	0
166	20240105	171000	4818942	1586	1586	1586	1586	0
167	20240105	170900	4818942	1586	1586	1586	1586	0
168	20240105	170800	4818942	1586	1586	1586	1586	0
169	20240105	170700	4818942	1586	1586	1586	1586	0
170	20240105	170600	4818942	1586	1586	1586	1586	0
171	20240105	170500	4818942	1586	1586	1586	1586	0
172	20240105	170400	4818942	1586	1586	1586	1586	0
173	20240105	170300	4818942	1586	1586	1586	1586	0
174	20240105	170200	4818942	1586	1586	1586	1586	0
175	20240105	170100	4818942	1586	1586	1586	1586	0
176	20240105	170000	4818942	1586	1586	1586	1586	0
177	20240105	165900	4818942	1586	1586	1586	1586	0
178	20240105	165800	4818942	1586	1586	1586	1586	0
179	20240105	165700	4818942	1586	1586	1586	1586	0
180	20240105	165600	4818942	1586	1586	1586	1586	0
181	20240105	165500	4818942	1586	1586	1586	1586	0
182	20240105	165400	4818942	1586	1586	1586	1586	8
183	20240105	165300	4818942	1586	1586	1586	1586	0
184	20240105	165200	4818942	1586	1586	1586	1586	0
185	20240105	165100	4818942	1586	1586	1586	1586	0
186	20240105	165000	4818942	1586	1586	1586	1586	0
187	20240105	164900	4818942	1586	1586	1586	1586	0
188	20240105	164800	4818942	1586	1586	1586	1586	0
189	20240105	164700	4818942	1586	1586	1586	1586	0
190	20240105	164600	4818942	1586	1586	1586	1586	0
191	20240105	164500	4818942	1586	1586	1586	1586	0
192	20240105	164400	4818942	1586	1586	1586	1586	0
193	20240105	164300	4818942	1586	1586	1586	1586	0
194	20240105	164200	4818942	1586	1586	1586	1586	0
195	20240105	164100	4818942	1586	1586	1586	1586	0
196	20240105	164000	4818942	1586	1586	1586	1586	0
197	20240105	163900	4818942	1586	1586	1586	1586	0
198	20240105	163800	4818942	1586	1586	1586	1586	0
199	20240105	163700	4818942	1586	1586	1586	1586	0
200	20240105	163600	4818942	1586	1586	1586	1586	0
201	20240105	163500	4818942	1586	1586	1586	1586	0
202	20240105	163400	4818942	1586	1586	1586	1586	0
203	20240105	163300	4818942	1586	1586	1586	1586	0
204	20240105	163200	4818942	1586	1586	1586	1586	0
205	20240105	163100	4818942	1586	1586	1586	1586	0
206	20240105	163000	4818942	1586	1586	1586	1586	0
207	20240105	162900	4818942	1586	1586	1586	1586	0
208	20240105	162800	4818942	1586	1586	1586	1586	0
209	20240105	162700	4818942	1586	1586	1586	1586	0
210	20240105	162600	4818942	1586	1586	1586	1586	0
211	20240105	162500	4818942	1586	1586	1586	1586	0
212	20240105	162400	4818942	1586	1586	1586	1586	8
213	20240105	162300	4818942	1586	1586	1586	1586	0
214	20240105	162200	4818942	1586	1586	1586	1586	0
215	20240105	162100	4818942	1586	1586	1586	1586	0
216	20240105	162000	4818942	1586	1586	1586	1586	0
217	20240105	161900	4818942	1586	1586	1586	1586	0
218	20240105	161800	4818942	1586	1586	1586	1586	0
219	20240105	161700	4818942	1586	1586	1586	1586	0
220	20240105	161600	4818942	1586	1586	1586	1586	0
221	20240105	161500	4818942	1586	1586	1586	1586	0
222	20240105	161400	4818942	1586	1586	1586	1586	0
223	20240105	161300	4818942	1586	1586	1586	1586	0
224	20240105	161200	4818942	1586	1586	1586	1586	0
225	20240105	161100	4818942	1586	1586	1586	1586	0
226	20240105	161000	4818942	1586	1586	1586	1586	0
227	20240105	160900	4818942	1586	1586	1586	1586	0
228	20240105	160800	4818942	1586	1586	1586	1586	0
229	20240105	160700	4818942	1586	1586	1586	1586	0
230	20240105	160600	4818942	1586	1586	1586	1586	0
231	20240105	160500	4818942	1586	1586	1586	1586	0
232	20240105	160400	4818942	1586	1586	1586	1586	0
233	20240105	160300	4818942	1586	1586	1586	1586	0
234	20240105	160200	4818942	1586	1586	1586	1586	0
235	20240105	160100	4818942	1586	1586	1586	1586	0
236	20240105	160000	4818942	1586	1586	1586	1586	0
237	20240105	155900	4818942	1586	1586	1586	1586	0
238	20240105	155800	4818942	1586	1586	1586	1586	0
239	20240105	155700	4818942	1586	1586	1586	1586	0
240	20240105	155600	4818942	1586	1586	1586	1586	0
241	20240105	155500	4818942	1586	1586	1586	1586	0
242	20240105	155400	4818942	1586	1586	1586	1586	8
243	20240105	155300	4818942	1586	1586	1586	1586	0
244	20240105	155200	4818942	1586	1586	1586	1586	0
245	20240105	155100	4818942	1586	1586	1586	1586	0
246	20240105	155000	4818942	1586	1586	1586	1586	0
247	20240105	154900	4818942	1586	1586	1586	1586	0
248	20240105	154800	4818942	1586	1586	1586	1586	0
249	20240105	154700	4818942	1586	1586	1586	1586	0
250	20240105	154600	4818942	1586	1586	1586	1586	0
251	20240105	154500	4818942	1586	1586	1586	1586	0
252	20240105	154400	4818942	1586	1586	1586	1586	0
253	20240105	154300	4818942	1586	1586	1586	1586	0
254	20240105	154200	4818942	1586	1586	1586	1586	0
255	20240105	154100	4818942	1586	1586	1586	1586	0
256	20240105	154000	4818942	1586	1586	1586	1586	0
257	20240105	153900	4818942	1586	1586	1586	1586	0
258	20240105	153800	4818942	1586	1586	1586	1586	0
259	20240105	153700	4818942	1586	1586	1586	1586	0
260	20240105	153600	4818942	1586	1586	1586	1586	0
261	20240105	153500	4818942	1586	1586	1586	1586	0
262	20240105	153400	4818942	1586	1586	1586	1586	0
263	20240105	153300	4818942	1586	1586	1586	1586	0
264	20240105	153200	4818942	1586	1586	1586	1586	0
265	20240105	153100	4818942	1586	1586	1586	1586	0
266	20240105	153000	4818942	1586	1586	1586	1586	8
267	20240105	152900	4806254	1584	1584	1584	1584	0
268	20240105	152800	4806254	1584	1584	1584	1584	0
269	20240105	152700	4806254	1584	1584	1584	1584	0
270	20240105	152600	4806254	1584	1584	1584	1584	0
271	20240105	152500	4806254	1584	1584	1584	1584	0
272	20240105	152400	4806254	1584	1584	1584	1584	0
273	20240105	152300	4806254	1584	1584	1584	1584	0
274	20240105	152200	4806254	1584	1584	1584	1584	0
275	20240105	152100	4806254	1584	1584	1584	1584	0
276	20240105	152000	4806254	1584	1584	1584	1584	0
277	20240105	151900	4806254	1584	1584	1584	1584	6
278	20240105	151800	4796750	1584	1584	1584	1584	0
279	20240105	151700	4796750	1584	1584	1584	1584	0
280	20240105	151600	4796750	1584	1584	1584	1584	0
281	20240105	151500	4796750	1584	1584	1584	1584	0
282	20240105	151400	4796750	1584	1584	1584	1584	0
283	20240105	151300	4796750	1584	1584	1584	1584	0
284	20240105	151200	4796750	1584	1584	1584	1584	0
285	20240105	151100	4796750	1584	1584	1584	1584	2
286	20240105	151000	4793582	1587	1587	1587	1587	0
287	20240105	150900	4793582	1587	1587	1587	1587	1
288	20240105	150800	4791995	1587	1587	1587	1587	0
289	20240105	150700	4791995	1587	1587	1587	1587	0
290	20240105	150600	4791995	1587	1587	1587	1587	0
291	20240105	150500	4791995	1587	1587	1587	1587	0
292	20240105	150400	4791995	1587	1587	1587	1587	0
293	20240105	150300	4791995	1587	1587	1587	1587	0
294	20240105	150200	4791995	1587	1587	1587	1587	0
295	20240105	150100	4791995	1587	1587	1587	1587	0
296	20240105	150000	4791995	1587	1587	1587	1587	0
297	20240105	145900	4791995	1587	1587	1587	1587	0
298	20240105	145800	4791995	1587	1587	1587	1587	0
299	20240105	145700	4791995	1587	1587	1587	1587	0
300	20240105	145600	4791995	1587	1587	1587	1587	0
301	20240105	145500	4791995	1587	1587	1587	1587	0
302	20240105	145400	4791995	1587	1587	1587	1587	0
303	20240105	145300	4791995	1587	1587	1587	1587	0
304	20240105	145200	4791995	1587	1587	1587	1587	0
305	20240105	145100	4791995	1587	1587	1587	1587	0
306	20240105	145000	4791995	1587	1587	1587	1587	0
307	20240105	144900	4791995	1587	1587	1587	1587	0
308	20240105	144800	4791995	1587	1587	1587	1587	0
309	20240105	144700	4791995	1587	1587	1587	1587	0
310	20240105	144600	4791995	1587	1587	1587	1587	0
311	20240105	144500	4791995	1587	1587	1587	1587	0
312	20240105	144400	4791995	1587	1587	1587	1587	0
313	20240105	144300	4791995	1587	1587	1587	1587	0
314	20240105	144200	4791995	1587	1587	1587	1587	0
315	20240105	144100	4791995	1587	1587	1587	1587	0
316	20240105	144000	4791995	1587	1587	1587	1587	0
317	20240105	143900	4791995	1587	1587	1587	1587	0
318	20240105	143800	4791995	1587	1587	1587	1587	0
319	20240105	143700	4791995	1587	1587	1587	1587	0
320	20240105	143600	4791995	1587	1587	1587	1587	0
321	20240105	143500	4791995	1587	1587	1587	1587	0
322	20240105	143400	4791995	1587	1587	1587	1587	0
323	20240105	143300	4791995	1587	1587	1587	1587	0
324	20240105	143200	4791995	1587	1587	1587	1587	0
325	20240105	143100	4791995	1587	1587	1587	1587	10
326	20240105	143000	4776125	1588	1588	1588	1588	0
327	20240105	142900	4776125	1588	1588	1588	1588	0
328	20240105	142800	4776125	1588	1588	1588	1588	0
329	20240105	142700	4776125	1588	1588	1588	1588	0
330	20240105	142600	4776125	1588	1588	1588	1588	0
331	20240105	142500	4776125	1588	1588	1588	1588	0
332	20240105	142400	4776125	1588	1588	1588	1588	0
333	20240105	142300	4776125	1588	1588	1588	1588	0
334	20240105	142200	4776125	1588	1588	1588	1588	0
335	20240105	142100	4776125	1588	1588	1588	1588	0
336	20240105	142000	4776125	1588	1588	1588	1588	0
337	20240105	141900	4776125	1588	1588	1588	1588	0
338	20240105	141800	4776125	1588	1588	1588	1588	0
339	20240105	141700	4776125	1588	1588	1588	1588	0
340	20240105	141600	4776125	1588	1588	1588	1588	0
341	20240105	141500	4776125	1588	1588	1588	1588	0
342	20240105	141400	4776125	1588	1588	1588	1588	0
343	20240105	141300	4776125	1588	1588	1588	1588	0
344	20240105	141200	4776125	1588	1588	1588	1588	0
345	20240105	141100	4776125	1588	1588	1588	1588	0
346	20240105	141000	4776125	1588	1588	1588	1588	0
347	20240105	140900	4776125	1588	1588	1588	1588	0
348	20240105	140800	4776125	1588	1588	1588	1588	0
349	20240105	140700	4776125	1588	1588	1588	1588	0
350	20240105	140600	4776125	1588	1588	1588	1588	0
351	20240105	140500	4776125	1588	1588	1588	1588	0
352	20240105	140400	4776125	1588	1588	1588	1588	0
353	20240105	140300	4776125	1588	1588	1588	1588	0
354	20240105	140200	4776125	1588	1588	1588	1588	0
355	20240105	140100	4776125	1588	1588	1588	1588	0
356	20240105	140000	4776125	1588	1588	1588	1588	0
357	20240105	135900	4776125	1588	1588	1588	1588	0
358	20240105	135800	4776125	1588	1588	1588	1588	0
359	20240105	135700	4776125	1588	1588	1588	1588	0
360	20240105	135600	4776125	1588	1588	1588	1588	0
361	20240105	135500	4776125	1588	1588	1588	1588	0
362	20240105	135400	4776125	1588	1588	1588	1588	0
363	20240105	135300	4776125	1588	1588	1588	1588	0
364	20240105	135200	4776125	1588	1588	1588	1588	0
365	20240105	135100	4776125	1588	1588	1588	1588	0
366	20240105	135000	4776125	1588	1588	1588	1588	0
367	20240105	134900	4776125	1588	1588	1588	1588	0
368	20240105	134800	4776125	1588	1588	1588	1588	0
369	20240105	134700	4776125	1588	1588	1588	1588	0
370	20240105	134600	4776125	1588	1588	1588	1588	0
371	20240105	134500	4776125	1588	1587	1588	1587	315
372	20240105	134400	4275926	1587	1587	1587	1587	0
373	20240105	134300	4275926	1587	1587	1587	1587	0
374	20240105	134200	4275926	1587	1587	1587	1587	0
375	20240105	134100	4275926	1587	1587	1587	1587	0
376	20240105	134000	4275926	1587	1587	1587	1587	0
377	20240105	133900	4275926	1587	1587	1587	1587	0
378	20240105	133800	4275926	1587	1587	1587	1587	0
379	20240105	133700	4275926	1587	1587	1587	1587	0
380	20240105	133600	4275926	1587	1587	1587	1587	0
381	20240105	133500	4275926	1587	1587	1587	1587	2
382	20240105	133400	4272752	1587	1587	1587	1587	0
383	20240105	133300	4272752	1587	1587	1587	1587	40
384	20240105	133200	4209272	1587	1587	1587	1587	0
385	20240105	133100	4209272	1587	1587	1587	1587	2
386	20240105	133000	4206098	1587	1587	1587	1587	0
387	20240105	132900	4206098	1587	1587	1587	1587	2
388	20240105	132800	4202924	1587	1587	1587	1587	0
389	20240105	132700	4202924	1587	1586	1587	1586	179
390	20240105	132600	3919028	1588	1588	1588	1588	0
391	20240105	132500	3919028	1588	1588	1588	1588	2
392	20240105	132400	3915852	1587	1587	1587	1587	0
393	20240105	132300	3915852	1587	1587	1587	1587	2
394	20240105	132200	3912678	1588	1588	1588	1588	0
395	20240105	132100	3912678	1588	1588	1588	1588	2
396	20240105	132000	3909502	1587	1587	1587	1587	0
397	20240105	131900	3909502	1587	1587	1587	1587	2
398	20240105	131800	3906328	1587	1587	1587	1587	0
399	20240105	131700	3906328	1587	1587	1587	1587	2
400	20240105	131600	3903154	1587	1587	1587	1587	0
401	20240105	131500	3903154	1587	1587	1587	1587	3
402	20240105	131400	3898393	1587	1587	1587	1587	0
403	20240105	131300	3898393	1587	1587	1587	1587	46
404	20240105	131200	3825391	1588	1588	1588	1588	0
405	20240105	131100	3825391	1588	1588	1588	1588	3
406	20240105	131000	3820627	1588	1588	1588	1588	0
407	20240105	130900	3820627	1588	1588	1588	1588	3
408	20240105	130800	3815863	1588	1588	1588	1588	0
409	20240105	130700	3815863	1588	1588	1588	1588	3
410	20240105	130600	3811099	1588	1588	1588	1588	0
411	20240105	130500	3811099	1588	1588	1588	1588	3
412	20240105	130400	3806335	1588	1588	1588	1588	0
413	20240105	130300	3806335	1588	1588	1588	1588	3
414	20240105	130200	3801571	1588	1588	1588	1588	0
415	20240105	130100	3801571	1588	1588	1588	1588	3
416	20240105	130000	3796807	1588	1588	1588	1588	0
417	20240105	125900	3796807	1588	1588	1588	1588	3
418	20240105	125800	3792043	1588	1588	1588	1588	0
419	20240105	125700	3792043	1588	1588	1588	1588	3
420	20240105	125600	3787279	1588	1588	1588	1588	0
421	20240105	125500	3787279	1588	1588	1588	1588	0
422	20240105	125400	3787279	1588	1588	1588	1588	0
423	20240105	125300	3787279	1588	1588	1588	1588	0
424	20240105	125200	3787279	1588	1588	1588	1588	0
425	20240105	125100	3787279	1588	1588	1588	1588	38
426	20240105	125000	3726935	1588	1588	1588	1588	0
427	20240105	124900	3726935	1588	1588	1588	1588	0
428	20240105	124800	3726935	1588	1588	1588	1588	0
429	20240105	124700	3726935	1588	1588	1588	1588	0
430	20240105	124600	3726935	1588	1588	1588	1588	0
431	20240105	124500	3726935	1588	1588	1588	1588	0
432	20240105	124400	3726935	1588	1588	1588	1588	251
433	20240105	124300	3328347	1587	1587	1587	1587	0
434	20240105	124200	3328347	1587	1587	1587	1587	1
435	20240105	124100	3326760	1588	1588	1588	1588	0
436	20240105	124000	3326760	1588	1588	1588	1588	0
437	20240105	123900	3326760	1588	1588	1588	1588	0
438	20240105	123800	3326760	1588	1588	1588	1588	0
439	20240105	123700	3326760	1588	1588	1588	1588	0
440	20240105	123600	3326760	1588	1588	1588	1588	0
441	20240105	123500	3326760	1588	1588	1588	1588	0
442	20240105	123400	3326760	1588	1588	1588	1588	0
443	20240105	123300	3326760	1588	1588	1588	1588	0
444	20240105	123200	3326760	1588	1588	1588	1588	0
445	20240105	123100	3326760	1588	1588	1588	1588	0
446	20240105	123000	3326760	1588	1588	1588	1588	0
447	20240105	122900	3326760	1588	1588	1588	1588	0
448	20240105	122800	3326760	1588	1588	1588	1588	0
449	20240105	122700	3326760	1588	1588	1588	1588	0
450	20240105	122600	3326760	1588	1588	1588	1588	44
451	20240105	122500	3256888	1588	1588	1588	1588	0
452	20240105	122400	3256888	1588	1588	1588	1588	0
453	20240105	122300	3256888	1588	1588	1588	1588	0
454	20240105	122200	3256888	1588	1588	1588	1588	0
455	20240105	122100	3256888	1588	1588	1588	1588	0
456	20240105	122000	3256888	1588	1588	1588	1588	0
457	20240105	121900	3256888	1588	1588	1588	1588	0
458	20240105	121800	3256888	1588	1588	1588	1588	0
459	20240105	121700	3256888	1588	1588	1588	1588	0
460	20240105	121600	3256888	1588	1588	1588	1588	0
461	20240105	121500	3256888	1588	1588	1588	1588	0
462	20240105	121400	3256888	1588	1588	1588	1588	0
463	20240105	121300	3256888	1588	1588	1588	1588	0
464	20240105	121200	3256888	1588	1588	1588	1588	0
465	20240105	121100	3256888	1588	1588	1588	1588	0
466	20240105	121000	3256888	1588	1588	1588	1588	0
467	20240105	120900	3256888	1588	1588	1588	1588	0
468	20240105	120800	3256888	1588	1588	1588	1588	0
469	20240105	120700	3256888	1588	1588	1588	1588	0
470	20240105	120600	3256888	1588	1588	1588	1588	0
471	20240105	120500	3256888	1588	1588	1588	1588	0
472	20240105	120400	3256888	1588	1588	1588	1588	0
473	20240105	120300	3256888	1588	1588	1588	1588	0
474	20240105	120200	3256888	1588	1588	1588	1588	0
475	20240105	120100	3256888	1588	1588	1588	1588	0
476	20240105	120000	3256888	1588	1588	1588	1588	0
477	20240105	115900	3256888	1588	1588	1588	1588	0
478	20240105	115800	3256888	1588	1588	1588	1588	0
479	20240105	115700	3256888	1588	1588	1588	1588	0
480	20240105	115600	3256888	1588	1588	1588	1588	0
481	20240105	115500	3256888	1588	1588	1588	1588	0
482	20240105	115400	3256888	1588	1588	1588	1588	0
483	20240105	115300	3256888	1588	1588	1588	1588	0
484	20240105	115200	3256888	1588	1588	1588	1588	0
485	20240105	115100	3256888	1588	1588	1588	1588	0
486	20240105	115000	3256888	1588	1588	1588	1588	0
487	20240105	114900	3256888	1588	1588	1588	1588	0
488	20240105	114800	3256888	1588	1588	1588	1588	0
489	20240105	114700	3256888	1588	1588	1588	1588	0
490	20240105	114600	3256888	1588	1588	1588	1588	0
491	20240105	114500	3256888	1588	1588	1588	1588	0
492	20240105	114400	3256888	1588	1588	1588	1588	0
493	20240105	114300	3256888	1588	1588	1588	1588	0
494	20240105	114200	3256888	1588	1588	1588	1588	0
495	20240105	114100	3256888	1588	1588	1588	1588	0
496	20240105	114000	3256888	1588	1588	1588	1588	0
497	20240105	113900	3256888	1588	1588	1588	1588	0
498	20240105	113800	3256888	1588	1588	1588	1588	0
499	20240105	113700	3256888	1588	1588	1588	1588	0
500	20240105	113600	3256888	1588	1588	1588	1588	0
501	20240105	113500	3256888	1588	1588	1588	1588	50
502	20240105	113400	3177488	1588	1588	1588	1588	0
503	20240105	113300	3177488	1588	1588	1588	1588	0
504	20240105	113200	3177488	1588	1588	1588	1588	0
505	20240105	113100	3177488	1588	1588	1588	1588	0
506	20240105	113000	3177488	1588	1588	1588	1588	0
507	20240105	112900	3177488	1588	1588	1588	1588	0
508	20240105	112800	3177488	1588	1588	1588	1588	0
509	20240105	112700	3177488	1588	1588	1588	1588	0
510	20240105	112600	3177488	1588	1588	1588	1588	0
511	20240105	112500	3177488	1588	1588	1588	1588	0
512	20240105	112400	3177488	1588	1588	1588	1588	412
513	20240105	112300	2523232	1588	1588	1588	1588	176
514	20240105	112200	2243744	1588	1588	1588	1588	0
515	20240105	112100	2243744	1588	1588	1588	1588	0
516	20240105	112000	2243744	1588	1588	1588	1588	0
517	20240105	111900	2243744	1588	1588	1588	1588	0
518	20240105	111800	2243744	1588	1588	1588	1588	0
519	20240105	111700	2243744	1588	1588	1588	1588	0
520	20240105	111600	2243744	1588	1588	1588	1588	0
521	20240105	111500	2243744	1588	1588	1588	1588	0
522	20240105	111400	2243744	1588	1588	1588	1588	0
523	20240105	111300	2243744	1588	1588	1588	1588	0
524	20240105	111200	2243744	1588	1588	1588	1588	0
525	20240105	111100	2243744	1588	1588	1588	1588	0
526	20240105	111000	2243744	1588	1588	1588	1588	0
527	20240105	110900	2243744	1588	1588	1588	1588	0
528	20240105	110800	2243744	1588	1588	1588	1588	0
529	20240105	110700	2243744	1588	1588	1588	1588	0
530	20240105	110600	2243744	1588	1588	1588	1588	0
531	20240105	110500	2243744	1588	1588	1588	1588	0
532	20240105	110400	2243744	1588	1588	1588	1588	0
533	20240105	110300	2243744	1588	1588	1588	1588	0
534	20240105	110200	2243744	1588	1588	1588	1588	0
535	20240105	110100	2243744	1588	1588	1588	1588	0
536	20240105	110000	2243744	1588	1588	1588	1588	0
537	20240105	105900	2243744	1588	1588	1588	1588	0
538	20240105	105800	2243744	1588	1588	1588	1588	0
539	20240105	105700	2243744	1588	1588	1588	1588	0
540	20240105	105600	2243744	1588	1588	1588	1588	0
541	20240105	105500	2243744	1588	1588	1588	1588	0
542	20240105	105400	2243744	1588	1588	1588	1588	315
543	20240105	105300	1743524	1586	1586	1586	1586	0
544	20240105	105200	1743524	1586	1586	1586	1586	0
545	20240105	105100	1743524	1586	1586	1586	1586	0
546	20240105	105000	1743524	1586	1586	1586	1586	0
547	20240105	104900	1743524	1586	1586	1586	1586	0
548	20240105	104800	1743524	1586	1586	1586	1586	0
549	20240105	104700	1743524	1586	1586	1586	1586	0
550	20240105	104600	1743524	1586	1586	1586	1586	0
551	20240105	104500	1743524	1586	1586	1586	1586	0
552	20240105	104400	1743524	1586	1586	1586	1586	0
553	20240105	104300	1743524	1586	1586	1586	1586	0
554	20240105	104200	1743524	1586	1586	1586	1586	0
555	20240105	104100	1743524	1586	1586	1586	1586	0
556	20240105	104000	1743524	1586	1586	1586	1586	0
557	20240105	103900	1743524	1586	1586	1586	1586	0
558	20240105	103800	1743524	1586	1586	1586	1586	0
559	20240105	103700	1743524	1586	1586	1586	1586	0
560	20240105	103600	1743524	1586	1586	1586	1586	0
561	20240105	103500	1743524	1586	1586	1586	1586	0
562	20240105	103400	1743524	1586	1586	1586	1586	0
563	20240105	103300	1743524	1586	1586	1586	1586	0
564	20240105	103200	1743524	1586	1586	1586	1586	0
565	20240105	103100	1743524	1586	1586	1586	1586	0
566	20240105	103000	1743524	1586	1586	1586	1586	0
567	20240105	102900	1743524	1586	1586	1586	1586	0
568	20240105	102800	1743524	1586	1586	1586	1586	0
569	20240105	102700	1743524	1586	1586	1586	1586	0
570	20240105	102600	1743524	1586	1586	1586	1586	0
571	20240105	102500	1743524	1586	1586	1586	1586	0
572	20240105	102400	1743524	1586	1586	1586	1586	0
573	20240105	102300	1743524	1586	1586	1586	1586	0
574	20240105	102200	1743524	1586	1586	1586	1586	0
575	20240105	102100	1743524	1586	1586	1586	1586	0
576	20240105	102000	1743524	1586	1586	1586	1586	0
577	20240105	101900	1743524	1586	1586	1586	1586	0
578	20240105	101800	1743524	1586	1586	1586	1586	0
579	20240105	101700	1743524	1586	1586	1586	1586	0
580	20240105	101600	1743524	1586	1586	1586	1586	1
581	20240105	101500	1741938	1587	1587	1587	1587	0
582	20240105	101400	1741938	1587	1587	1587	1587	0
583	20240105	101300	1741938	1587	1587	1587	1587	0
584	20240105	101200	1741938	1587	1587	1587	1587	0
585	20240105	101100	1741938	1587	1587	1587	1587	0
586	20240105	101000	1741938	1587	1587	1587	1587	0
587	20240105	100900	1741938	1587	1587	1587	1587	0
588	20240105	100800	1741938	1587	1587	1587	1587	18
589	20240105	100700	1713372	1588	1588	1588	1588	0
590	20240105	100600	1713372	1588	1588	1588	1588	0
591	20240105	100500	1713372	1588	1588	1588	1588	0
592	20240105	100400	1713372	1588	1588	1588	1588	0
593	20240105	100300	1713372	1588	1588	1588	1588	0
594	20240105	100200	1713372	1588	1588	1588	1588	0
595	20240105	100100	1713372	1588	1588	1588	1588	0
596	20240105	100000	1713372	1588	1588	1588	1588	0
597	20240105	095900	1713372	1588	1588	1588	1588	1
598	20240105	095800	1711784	1588	1588	1588	1588	0
599	20240105	095700	1711784	1588	1588	1588	1588	10
600	20240105	095600	1695904	1587	1587	1587	1587	0
601	20240105	095500	1695904	1587	1587	1587	1587	0
602	20240105	095400	1695904	1587	1587	1587	1587	404
603	20240105	095300	1054756	1587	1587	1587	1587	0
604	20240105	095200	1054756	1587	1587	1587	1587	0
605	20240105	095100	1054756	1587	1587	1587	1587	1
606	20240105	095000	1053169	1587	1587	1587	1587	0
607	20240105	094900	1053169	1587	1588	1588	1587	31
608	20240105	094800	1003942	1587	1587	1587	1587	0
609	20240105	094700	1003942	1587	1587	1587	1587	0
610	20240105	094600	1003942	1587	1587	1587	1587	0
611	20240105	094500	1003942	1587	1587	1587	1587	0
612	20240105	094400	1003942	1587	1587	1587	1587	0
613	20240105	094300	1003942	1587	1587	1587	1587	0
614	20240105	094200	1003942	1587	1587	1587	1587	0
615	20240105	094100	1003942	1587	1587	1587	1587	0
616	20240105	094000	1003942	1587	1587	1587	1587	0
617	20240105	093900	1003942	1587	1587	1587	1587	2
618	20240105	093800	1000768	1586	1586	1586	1586	0
619	20240105	093700	1000768	1586	1586	1586	1586	0
620	20240105	093600	1000768	1586	1586	1586	1586	0
621	20240105	093500	1000768	1586	1586	1586	1586	0
622	20240105	093400	1000768	1586	1586	1586	1586	0
623	20240105	093300	1000768	1586	1586	1586	1586	0
624	20240105	093200	1000768	1586	1586	1586	1586	0
625	20240105	093100	1000768	1586	1586	1586	1586	9
626	20240105	093000	986494	1586	1586	1586	1586	117
627	20240105	092900	800932	1586	1585	1586	1585	124
628	20240105	092800	604338	1586	1586	1586	1586	0
629	20240105	092700	604338	1586	1586	1586	1586	0
630	20240105	092600	604338	1586	1586	1586	1586	0
631	20240105	092500	604338	1586	1586	1586	1586	0
632	20240105	092400	604338	1586	1586	1586	1586	0
633	20240105	092300	604338	1586	1586	1586	1586	0
634	20240105	092200	604338	1586	1586	1586	1586	0
635	20240105	092100	604338	1586	1586	1586	1586	30
636	20240105	092000	556758	1581	1581	1581	1581	0
637	20240105	091900	556758	1581	1581	1581	1581	0
638	20240105	091800	556758	1581	1581	1581	1581	0
639	20240105	091700	556758	1581	1581	1581	1581	0
640	20240105	091600	556758	1581	1581	1581	1581	0
641	20240105	091500	556758	1581	1581	1581	1581	0
642	20240105	091400	556758	1581	1581	1581	1581	0
643	20240105	091300	556758	1581	1582	1582	1581	338
644	20240105	091200	22064	1576	1576	1576	1576	0
645	20240105	091100	22064	1576	1576	1576	1576	0
646	20240105	091000	22064	1576	1576	1576	1576	0
647	20240105	090900	22064	1576	1576	1576	1576	0
648	20240105	090800	22064	1576	1576	1576	1576	0
649	20240105	090700	22064	1576	1576	1576	1576	0
650	20240105	090600	22064	1576	1576	1576	1576	0
651	20240105	090500	22064	1576	1576	1576	1576	0
652	20240105	090400	22064	1576	1576	1576	1576	0
653	20240105	090300	22064	1576	1576	1576	1576	0
654	20240105	090200	22064	1576	1576	1576	1576	0
655	20240105	090100	22064	1576	1576	1576	1576	0
656	20240105	090000	22064	1576	1576	1576	1576	14