KissMeData/079650/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195400	10271454	1572	1572	1572	1572	200
3	20240110	195300	10271454	1572	1572	1572	1572	0
4	20240110	195200	10271454	1572	1572	1572	1572	0
5	20240110	195100	10271454	1572	1572	1572	1572	0
6	20240110	195000	10271454	1572	1572	1572	1572	0
7	20240110	194900	10271454	1572	1572	1572	1572	0
8	20240110	194800	10271454	1572	1572	1572	1572	0
9	20240110	194700	10271454	1572	1572	1572	1572	0
10	20240110	194600	10271454	1572	1572	1572	1572	0
11	20240110	194500	10271454	1572	1572	1572	1572	0
12	20240110	194400	10271454	1572	1572	1572	1572	0
13	20240110	194300	10271454	1572	1572	1572	1572	0
14	20240110	194200	10271454	1572	1572	1572	1572	0
15	20240110	194100	10271454	1572	1572	1572	1572	0
16	20240110	194000	10271454	1572	1572	1572	1572	0
17	20240110	193900	10271454	1572	1572	1572	1572	0
18	20240110	193800	10271454	1572	1572	1572	1572	0
19	20240110	193700	10271454	1572	1572	1572	1572	0
20	20240110	193600	10271454	1572	1572	1572	1572	0
21	20240110	193500	10271454	1572	1572	1572	1572	0
22	20240110	193400	10271454	1572	1572	1572	1572	0
23	20240110	193300	10271454	1572	1572	1572	1572	0
24	20240110	193200	10271454	1572	1572	1572	1572	0
25	20240110	193100	10271454	1572	1572	1572	1572	0
26	20240110	193000	10271454	1572	1572	1572	1572	0
27	20240110	192900	10271454	1572	1572	1572	1572	0
28	20240110	192800	10271454	1572	1572	1572	1572	0
29	20240110	192700	10271454	1572	1572	1572	1572	0
30	20240110	192600	10271454	1572	1572	1572	1572	0
31	20240110	192500	10271454	1572	1572	1572	1572	0
32	20240110	192400	10271454	1572	1572	1572	1572	200
33	20240110	192300	10271454	1572	1572	1572	1572	0
34	20240110	192200	10271454	1572	1572	1572	1572	0
35	20240110	192100	10271454	1572	1572	1572	1572	0
36	20240110	192000	10271454	1572	1572	1572	1572	0
37	20240110	191900	10271454	1572	1572	1572	1572	0
38	20240110	191800	10271454	1572	1572	1572	1572	0
39	20240110	191700	10271454	1572	1572	1572	1572	0
40	20240110	191600	10271454	1572	1572	1572	1572	0
41	20240110	191500	10271454	1572	1572	1572	1572	0
42	20240110	191400	10271454	1572	1572	1572	1572	0
43	20240110	191300	10271454	1572	1572	1572	1572	0
44	20240110	191200	10271454	1572	1572	1572	1572	0
45	20240110	191100	10271454	1572	1572	1572	1572	0
46	20240110	191000	10271454	1572	1572	1572	1572	0
47	20240110	190900	10271454	1572	1572	1572	1572	0
48	20240110	190800	10271454	1572	1572	1572	1572	0
49	20240110	190700	10271454	1572	1572	1572	1572	0
50	20240110	190600	10271454	1572	1572	1572	1572	0
51	20240110	190500	10271454	1572	1572	1572	1572	0
52	20240110	190400	10271454	1572	1572	1572	1572	0
53	20240110	190300	10271454	1572	1572	1572	1572	0
54	20240110	190200	10271454	1572	1572	1572	1572	0
55	20240110	190100	10271454	1572	1572	1572	1572	0
56	20240110	190000	10271454	1572	1572	1572	1572	0
57	20240110	185900	10271454	1572	1572	1572	1572	0
58	20240110	185800	10271454	1572	1572	1572	1572	0
59	20240110	185700	10271454	1572	1572	1572	1572	0
60	20240110	185600	10271454	1572	1572	1572	1572	0
61	20240110	185500	10271454	1572	1572	1572	1572	0
62	20240110	185400	10271454	1572	1572	1572	1572	200
63	20240110	185300	10271454	1572	1572	1572	1572	0
64	20240110	185200	10271454	1572	1572	1572	1572	0
65	20240110	185100	10271454	1572	1572	1572	1572	0
66	20240110	185000	10271454	1572	1572	1572	1572	0
67	20240110	184900	10271454	1572	1572	1572	1572	0
68	20240110	184800	10271454	1572	1572	1572	1572	0
69	20240110	184700	10271454	1572	1572	1572	1572	0
70	20240110	184600	10271454	1572	1572	1572	1572	0
71	20240110	184500	10271454	1572	1572	1572	1572	0
72	20240110	184400	10271454	1572	1572	1572	1572	0
73	20240110	184300	10271454	1572	1572	1572	1572	0
74	20240110	184200	10271454	1572	1572	1572	1572	0
75	20240110	184100	10271454	1572	1572	1572	1572	0
76	20240110	184000	10271454	1572	1572	1572	1572	0
77	20240110	183900	10271454	1572	1572	1572	1572	0
78	20240110	183800	10271454	1572	1572	1572	1572	0
79	20240110	183700	10271454	1572	1572	1572	1572	0
80	20240110	183600	10271454	1572	1572	1572	1572	0
81	20240110	183500	10271454	1572	1572	1572	1572	0
82	20240110	183400	10271454	1572	1572	1572	1572	0
83	20240110	183300	10271454	1572	1572	1572	1572	0
84	20240110	183200	10271454	1572	1572	1572	1572	0
85	20240110	183100	10271454	1572	1572	1572	1572	0
86	20240110	183000	10271454	1572	1572	1572	1572	0
87	20240110	182900	10271454	1572	1572	1572	1572	0
88	20240110	182800	10271454	1572	1572	1572	1572	0
89	20240110	182700	10271454	1572	1572	1572	1572	0
90	20240110	182600	10271454	1572	1572	1572	1572	0
91	20240110	182500	10271454	1572	1572	1572	1572	0
92	20240110	182400	10271454	1572	1572	1572	1572	200
93	20240110	182300	10271454	1572	1572	1572	1572	0
94	20240110	182200	10271454	1572	1572	1572	1572	0
95	20240110	182100	10271454	1572	1572	1572	1572	0
96	20240110	182000	10271454	1572	1572	1572	1572	0
97	20240110	181900	10271454	1572	1572	1572	1572	0
98	20240110	181800	10271454	1572	1572	1572	1572	0
99	20240110	181700	10271454	1572	1572	1572	1572	0
100	20240110	181600	10271454	1572	1572	1572	1572	0
101	20240110	181500	10271454	1572	1572	1572	1572	0
102	20240110	181400	10271454	1572	1572	1572	1572	0
103	20240110	181300	10271454	1572	1572	1572	1572	0
104	20240110	181200	10271454	1572	1572	1572	1572	0
105	20240110	181100	10271454	1572	1572	1572	1572	0
106	20240110	181000	10271454	1572	1572	1572	1572	0
107	20240110	180900	10271454	1572	1572	1572	1572	0
108	20240110	180800	10271454	1572	1572	1572	1572	0
109	20240110	180700	10271454	1572	1572	1572	1572	0
110	20240110	180600	10271454	1572	1572	1572	1572	0
111	20240110	180500	10271454	1572	1572	1572	1572	0
112	20240110	180400	10271454	1572	1572	1572	1572	0
113	20240110	180300	10271454	1572	1572	1572	1572	0
114	20240110	180200	10271454	1572	1572	1572	1572	0
115	20240110	180100	10271454	1572	1572	1572	1572	0
116	20240110	180000	10271454	1572	1572	1572	1572	0
117	20240110	175900	10271454	1572	1572	1572	1572	0
118	20240110	175800	10271454	1572	1572	1572	1572	0
119	20240110	175700	10271454	1572	1572	1572	1572	0
120	20240110	175600	10271454	1572	1572	1572	1572	0
121	20240110	175500	10271454	1572	1572	1572	1572	0
122	20240110	175400	10271454	1572	1572	1572	1572	200
123	20240110	175300	10271454	1572	1572	1572	1572	0
124	20240110	175200	10271454	1572	1572	1572	1572	0
125	20240110	175100	10271454	1572	1572	1572	1572	0
126	20240110	175000	10271454	1572	1572	1572	1572	0
127	20240110	174900	10271454	1572	1572	1572	1572	0
128	20240110	174800	10271454	1572	1572	1572	1572	0
129	20240110	174700	10271454	1572	1572	1572	1572	0
130	20240110	174600	10271454	1572	1572	1572	1572	0
131	20240110	174500	10271454	1572	1572	1572	1572	0
132	20240110	174400	10271454	1572	1572	1572	1572	0
133	20240110	174300	10271454	1572	1572	1572	1572	0
134	20240110	174200	10271454	1572	1572	1572	1572	0
135	20240110	174100	10271454	1572	1572	1572	1572	0
136	20240110	174000	10271454	1572	1572	1572	1572	0
137	20240110	173900	10271454	1572	1572	1572	1572	0
138	20240110	173800	10271454	1572	1572	1572	1572	0
139	20240110	173700	10271454	1572	1572	1572	1572	0
140	20240110	173600	10271454	1572	1572	1572	1572	0
141	20240110	173500	10271454	1572	1572	1572	1572	0
142	20240110	173400	10271454	1572	1572	1572	1572	0
143	20240110	173300	10271454	1572	1572	1572	1572	0
144	20240110	173200	10271454	1572	1572	1572	1572	0
145	20240110	173100	10271454	1572	1572	1572	1572	0
146	20240110	173000	10271454	1572	1572	1572	1572	0
147	20240110	172900	10271454	1572	1572	1572	1572	0
148	20240110	172800	10271454	1572	1572	1572	1572	0
149	20240110	172700	10271454	1572	1572	1572	1572	0
150	20240110	172600	10271454	1572	1572	1572	1572	0
151	20240110	172500	10271454	1572	1572	1572	1572	0
152	20240110	172400	10271454	1572	1572	1572	1572	200
153	20240110	172300	10271454	1572	1572	1572	1572	0
154	20240110	172200	10271454	1572	1572	1572	1572	0
155	20240110	172100	10271454	1572	1572	1572	1572	0
156	20240110	172000	10271454	1572	1572	1572	1572	0
157	20240110	171900	10271454	1572	1572	1572	1572	0
158	20240110	171800	10271454	1572	1572	1572	1572	0
159	20240110	171700	10271454	1572	1572	1572	1572	0
160	20240110	171600	10271454	1572	1572	1572	1572	0
161	20240110	171500	10271454	1572	1572	1572	1572	0
162	20240110	171400	10271454	1572	1572	1572	1572	0
163	20240110	171300	10271454	1572	1572	1572	1572	0
164	20240110	171200	10271454	1572	1572	1572	1572	0
165	20240110	171100	10271454	1572	1572	1572	1572	0
166	20240110	171000	10271454	1572	1572	1572	1572	0
167	20240110	170900	10271454	1572	1572	1572	1572	0
168	20240110	170800	10271454	1572	1572	1572	1572	0
169	20240110	170700	10271454	1572	1572	1572	1572	0
170	20240110	170600	10271454	1572	1572	1572	1572	0
171	20240110	170500	10271454	1572	1572	1572	1572	0
172	20240110	170400	10271454	1572	1572	1572	1572	0
173	20240110	170300	10271454	1572	1572	1572	1572	0
174	20240110	170200	10271454	1572	1572	1572	1572	0
175	20240110	170100	10271454	1572	1572	1572	1572	0
176	20240110	170000	10271454	1572	1572	1572	1572	0
177	20240110	165900	10271454	1572	1572	1572	1572	0
178	20240110	165800	10271454	1572	1572	1572	1572	0
179	20240110	165700	10271454	1572	1572	1572	1572	0
180	20240110	165600	10271454	1572	1572	1572	1572	0
181	20240110	165500	10271454	1572	1572	1572	1572	0
182	20240110	165400	10271454	1572	1572	1572	1572	200
183	20240110	165300	10271454	1572	1572	1572	1572	0
184	20240110	165200	10271454	1572	1572	1572	1572	0
185	20240110	165100	10271454	1572	1572	1572	1572	0
186	20240110	165000	10271454	1572	1572	1572	1572	0
187	20240110	164900	10271454	1572	1572	1572	1572	0
188	20240110	164800	10271454	1572	1572	1572	1572	0
189	20240110	164700	10271454	1572	1572	1572	1572	0
190	20240110	164600	10271454	1572	1572	1572	1572	0
191	20240110	164500	10271454	1572	1572	1572	1572	0
192	20240110	164400	10271454	1572	1572	1572	1572	0
193	20240110	164300	10271454	1572	1572	1572	1572	0
194	20240110	164200	10271454	1572	1572	1572	1572	0
195	20240110	164100	10271454	1572	1572	1572	1572	0
196	20240110	164000	10271454	1572	1572	1572	1572	0
197	20240110	163900	10271454	1572	1572	1572	1572	0
198	20240110	163800	10271454	1572	1572	1572	1572	0
199	20240110	163700	10271454	1572	1572	1572	1572	0
200	20240110	163600	10271454	1572	1572	1572	1572	0
201	20240110	163500	10271454	1572	1572	1572	1572	0
202	20240110	163400	10271454	1572	1572	1572	1572	0
203	20240110	163300	10271454	1572	1572	1572	1572	0
204	20240110	163200	10271454	1572	1572	1572	1572	0
205	20240110	163100	10271454	1572	1572	1572	1572	0
206	20240110	163000	10271454	1572	1572	1572	1572	0
207	20240110	162900	10271454	1572	1572	1572	1572	0
208	20240110	162800	10271454	1572	1572	1572	1572	0
209	20240110	162700	10271454	1572	1572	1572	1572	0
210	20240110	162600	10271454	1572	1572	1572	1572	0
211	20240110	162500	10271454	1572	1572	1572	1572	0
212	20240110	162400	10271454	1572	1572	1572	1572	200
213	20240110	162300	10271454	1572	1572	1572	1572	0
214	20240110	162200	10271454	1572	1572	1572	1572	0
215	20240110	162100	10271454	1572	1572	1572	1572	0
216	20240110	162000	10271454	1572	1572	1572	1572	0
217	20240110	161900	10271454	1572	1572	1572	1572	0
218	20240110	161800	10271454	1572	1572	1572	1572	0
219	20240110	161700	10271454	1572	1572	1572	1572	0
220	20240110	161600	10271454	1572	1572	1572	1572	0
221	20240110	161500	10271454	1572	1572	1572	1572	0
222	20240110	161400	10271454	1572	1572	1572	1572	0
223	20240110	161300	10271454	1572	1572	1572	1572	0
224	20240110	161200	10271454	1572	1572	1572	1572	0
225	20240110	161100	10271454	1572	1572	1572	1572	0
226	20240110	161000	10271454	1572	1572	1572	1572	0
227	20240110	160900	10271454	1572	1572	1572	1572	0
228	20240110	160800	10271454	1572	1572	1572	1572	0
229	20240110	160700	10271454	1572	1572	1572	1572	0
230	20240110	160600	10271454	1572	1572	1572	1572	0
231	20240110	160500	10271454	1572	1572	1572	1572	0
232	20240110	160400	10271454	1572	1572	1572	1572	0
233	20240110	160300	10271454	1572	1572	1572	1572	0
234	20240110	160200	10271454	1572	1572	1572	1572	0
235	20240110	160100	10271454	1572	1572	1572	1572	0
236	20240110	160000	10271454	1572	1572	1572	1572	0
237	20240110	155900	10271454	1572	1572	1572	1572	0
238	20240110	155800	10271454	1572	1572	1572	1572	0
239	20240110	155700	10271454	1572	1572	1572	1572	0
240	20240110	155600	10271454	1572	1572	1572	1572	0
241	20240110	155500	10271454	1572	1572	1572	1572	0
242	20240110	155400	10271454	1572	1572	1572	1572	200
243	20240110	155300	10271454	1572	1572	1572	1572	0
244	20240110	155200	10271454	1572	1572	1572	1572	0
245	20240110	155100	10271454	1572	1572	1572	1572	0
246	20240110	155000	10271454	1572	1572	1572	1572	0
247	20240110	154900	10271454	1572	1572	1572	1572	0
248	20240110	154800	10271454	1572	1572	1572	1572	0
249	20240110	154700	10271454	1572	1572	1572	1572	0
250	20240110	154600	10271454	1572	1572	1572	1572	0
251	20240110	154500	10271454	1572	1572	1572	1572	0
252	20240110	154400	10271454	1572	1572	1572	1572	0
253	20240110	154300	10271454	1572	1572	1572	1572	0
254	20240110	154200	10271454	1572	1572	1572	1572	0
255	20240110	154100	10271454	1572	1572	1572	1572	0
256	20240110	154000	10271454	1572	1572	1572	1572	0
257	20240110	153900	10271454	1572	1572	1572	1572	0
258	20240110	153800	10271454	1572	1572	1572	1572	0
259	20240110	153700	10271454	1572	1572	1572	1572	0
260	20240110	153600	10271454	1572	1572	1572	1572	0
261	20240110	153500	10271454	1572	1572	1572	1572	0
262	20240110	153400	10271454	1572	1572	1572	1572	0
263	20240110	153300	10271454	1572	1572	1572	1572	0
264	20240110	153200	10271454	1572	1572	1572	1572	0
265	20240110	153100	10271454	1572	1572	1572	1572	0
266	20240110	153000	10271454	1572	1572	1572	1572	200
267	20240110	152900	9957054	1570	1570	1570	1570	0
268	20240110	152800	9957054	1570	1570	1570	1570	0
269	20240110	152700	9957054	1570	1570	1570	1570	0
270	20240110	152600	9957054	1570	1570	1570	1570	0
271	20240110	152500	9957054	1570	1570	1570	1570	0
272	20240110	152400	9957054	1570	1570	1570	1570	0
273	20240110	152300	9957054	1570	1570	1570	1570	0
274	20240110	152200	9957054	1570	1570	1570	1570	0
275	20240110	152100	9957054	1570	1570	1570	1570	0
276	20240110	152000	9957054	1570	1570	1570	1570	0
277	20240110	151900	9957054	1570	1570	1570	1570	0
278	20240110	151800	9957054	1570	1570	1570	1570	0
279	20240110	151700	9957054	1570	1570	1570	1570	0
280	20240110	151600	9957054	1570	1570	1570	1570	0
281	20240110	151500	9957054	1570	1570	1570	1570	0
282	20240110	151400	9957054	1570	1570	1570	1570	0
283	20240110	151300	9957054	1570	1570	1570	1570	0
284	20240110	151200	9957054	1570	1570	1570	1570	0
285	20240110	151100	9957054	1570	1570	1570	1570	0
286	20240110	151000	9957054	1570	1570	1570	1570	2
287	20240110	150900	9953914	1572	1572	1572	1572	0
288	20240110	150800	9953914	1572	1572	1572	1572	0
289	20240110	150700	9953914	1572	1572	1572	1572	0
290	20240110	150600	9953914	1572	1572	1572	1572	0
291	20240110	150500	9953914	1572	1572	1572	1572	0
292	20240110	150400	9953914	1572	1572	1572	1572	0
293	20240110	150300	9953914	1572	1572	1572	1572	0
294	20240110	150200	9953914	1572	1572	1572	1572	0
295	20240110	150100	9953914	1572	1572	1572	1572	0
296	20240110	150000	9953914	1572	1572	1572	1572	0
297	20240110	145900	9953914	1572	1572	1572	1572	0
298	20240110	145800	9953914	1572	1572	1572	1572	0
299	20240110	145700	9953914	1572	1572	1572	1572	0
300	20240110	145600	9953914	1572	1572	1572	1572	0
301	20240110	145500	9953914	1572	1572	1572	1572	3
302	20240110	145400	9949198	1572	1572	1572	1572	0
303	20240110	145300	9949198	1572	1572	1572	1572	0
304	20240110	145200	9949198	1572	1572	1572	1572	0
305	20240110	145100	9949198	1572	1572	1572	1572	0
306	20240110	145000	9949198	1572	1572	1572	1572	0
307	20240110	144900	9949198	1572	1572	1572	1572	0
308	20240110	144800	9949198	1572	1572	1572	1572	3
309	20240110	144700	9944482	1572	1572	1572	1572	0
310	20240110	144600	9944482	1572	1572	1572	1572	0
311	20240110	144500	9944482	1572	1572	1572	1572	0
312	20240110	144400	9944482	1572	1572	1572	1572	0
313	20240110	144300	9944482	1572	1572	1572	1572	0
314	20240110	144200	9944482	1572	1572	1572	1572	0
315	20240110	144100	9944482	1572	1572	1572	1572	0
316	20240110	144000	9944482	1572	1572	1572	1572	0
317	20240110	143900	9944482	1572	1572	1572	1572	0
318	20240110	143800	9944482	1572	1572	1572	1572	0
319	20240110	143700	9944482	1572	1572	1572	1572	10
320	20240110	143600	9928762	1572	1571	1572	1571	600
321	20240110	143500	8985573	1571	1571	1571	1571	0
322	20240110	143400	8985573	1571	1571	1571	1571	0
323	20240110	143300	8985573	1571	1571	1571	1571	0
324	20240110	143200	8985573	1571	1570	1571	1570	15
325	20240110	143100	8962022	1570	1570	1570	1570	0
326	20240110	143000	8962022	1570	1570	1570	1570	26
327	20240110	142900	8921202	1570	1570	1570	1570	16
328	20240110	142800	8896082	1570	1569	1570	1569	318
329	20240110	142700	8396834	1569	1569	1569	1569	0
330	20240110	142600	8396834	1569	1569	1569	1569	0
331	20240110	142500	8396834	1569	1569	1569	1569	0
332	20240110	142400	8396834	1569	1569	1569	1569	0
333	20240110	142300	8396834	1569	1569	1569	1569	1
334	20240110	142200	8395265	1565	1565	1565	1565	0
335	20240110	142100	8395265	1565	1565	1565	1565	0
336	20240110	142000	8395265	1565	1565	1565	1565	368
337	20240110	141900	7819345	1569	1569	1569	1569	0
338	20240110	141800	7819345	1569	1569	1569	1569	0
339	20240110	141700	7819345	1569	1569	1569	1569	0
340	20240110	141600	7819345	1569	1569	1569	1569	0
341	20240110	141500	7819345	1569	1569	1569	1569	0
342	20240110	141400	7819345	1569	1569	1569	1569	0
343	20240110	141300	7819345	1569	1569	1569	1569	0
344	20240110	141200	7819345	1569	1569	1569	1569	0
345	20240110	141100	7819345	1569	1569	1569	1569	1
346	20240110	141000	7817776	1564	1564	1564	1564	0
347	20240110	140900	7817776	1564	1564	1564	1564	0
348	20240110	140800	7817776	1564	1564	1564	1564	0
349	20240110	140700	7817776	1564	1564	1564	1564	0
350	20240110	140600	7817776	1564	1564	1564	1564	0
351	20240110	140500	7817776	1564	1564	1564	1564	0
352	20240110	140400	7817776	1564	1564	1564	1564	0
353	20240110	140300	7817776	1564	1564	1564	1564	0
354	20240110	140200	7817776	1564	1564	1564	1564	0
355	20240110	140100	7817776	1564	1564	1564	1564	0
356	20240110	140000	7817776	1564	1564	1564	1564	0
357	20240110	135900	7817776	1564	1564	1564	1564	0
358	20240110	135800	7817776	1564	1564	1564	1564	0
359	20240110	135700	7817776	1564	1564	1564	1564	0
360	20240110	135600	7817776	1564	1564	1564	1564	0
361	20240110	135500	7817776	1564	1564	1564	1564	0
362	20240110	135400	7817776	1564	1564	1564	1564	0
363	20240110	135300	7817776	1564	1564	1564	1564	0
364	20240110	135200	7817776	1564	1564	1564	1564	0
365	20240110	135100	7817776	1564	1564	1564	1564	0
366	20240110	135000	7817776	1564	1564	1564	1564	0
367	20240110	134900	7817776	1564	1564	1564	1564	0
368	20240110	134800	7817776	1564	1564	1564	1564	0
369	20240110	134700	7817776	1564	1564	1564	1564	0
370	20240110	134600	7817776	1564	1564	1564	1564	0
371	20240110	134500	7817776	1564	1564	1564	1564	0
372	20240110	134400	7817776	1564	1564	1564	1564	70
373	20240110	134300	7708296	1564	1564	1564	1564	0
374	20240110	134200	7708296	1564	1564	1564	1564	0
375	20240110	134100	7708296	1564	1565	1565	1564	821
376	20240110	134000	6424071	1565	1565	1565	1565	0
377	20240110	133900	6424071	1565	1565	1565	1565	0
378	20240110	133800	6424071	1565	1565	1565	1565	0
379	20240110	133700	6424071	1565	1565	1565	1565	0
380	20240110	133600	6424071	1565	1565	1565	1565	0
381	20240110	133500	6424071	1565	1565	1565	1565	0
382	20240110	133400	6424071	1565	1565	1565	1565	0
383	20240110	133300	6424071	1565	1565	1565	1565	0
384	20240110	133200	6424071	1565	1565	1565	1565	0
385	20240110	133100	6424071	1565	1565	1565	1565	0
386	20240110	133000	6424071	1565	1565	1565	1565	0
387	20240110	132900	6424071	1565	1565	1565	1565	0
388	20240110	132800	6424071	1565	1565	1565	1565	0
389	20240110	132700	6424071	1565	1565	1565	1565	0
390	20240110	132600	6424071	1565	1565	1565	1565	0
391	20240110	132500	6424071	1565	1565	1565	1565	0
392	20240110	132400	6424071	1565	1565	1565	1565	0
393	20240110	132300	6424071	1565	1565	1565	1565	0
394	20240110	132200	6424071	1565	1565	1565	1565	0
395	20240110	132100	6424071	1565	1565	1565	1565	0
396	20240110	132000	6424071	1565	1565	1565	1565	0
397	20240110	131900	6424071	1565	1565	1565	1565	0
398	20240110	131800	6424071	1565	1565	1565	1565	0
399	20240110	131700	6424071	1565	1565	1565	1565	0
400	20240110	131600	6424071	1565	1565	1565	1565	0
401	20240110	131500	6424071	1565	1565	1565	1565	0
402	20240110	131400	6424071	1565	1565	1565	1565	0
403	20240110	131300	6424071	1565	1565	1565	1565	0
404	20240110	131200	6424071	1565	1565	1565	1565	9
405	20240110	131100	6409986	1565	1565	1565	1565	0
406	20240110	131000	6409986	1565	1565	1565	1565	0
407	20240110	130900	6409986	1565	1565	1565	1565	0
408	20240110	130800	6409986	1565	1565	1565	1565	0
409	20240110	130700	6409986	1565	1565	1565	1565	0
410	20240110	130600	6409986	1565	1565	1565	1565	0
411	20240110	130500	6409986	1565	1565	1565	1565	0
412	20240110	130400	6409986	1565	1565	1565	1565	0
413	20240110	130300	6409986	1565	1565	1565	1565	0
414	20240110	130200	6409986	1565	1565	1565	1565	5
415	20240110	130100	6402161	1570	1570	1570	1570	0
416	20240110	130000	6402161	1570	1570	1570	1570	0
417	20240110	125900	6402161	1570	1570	1570	1570	0
418	20240110	125800	6402161	1570	1570	1570	1570	0
419	20240110	125700	6402161	1570	1570	1570	1570	0
420	20240110	125600	6402161	1570	1570	1570	1570	0
421	20240110	125500	6402161	1570	1570	1570	1570	0
422	20240110	125400	6402161	1570	1570	1570	1570	0
423	20240110	125300	6402161	1570	1570	1570	1570	0
424	20240110	125200	6402161	1570	1570	1570	1570	0
425	20240110	125100	6402161	1570	1565	1570	1565	10
426	20240110	125000	6386498	1565	1565	1565	1565	0
427	20240110	124900	6386498	1565	1565	1565	1565	0
428	20240110	124800	6386498	1565	1565	1565	1565	0
429	20240110	124700	6386498	1565	1565	1565	1565	0
430	20240110	124600	6386498	1565	1565	1565	1565	0
431	20240110	124500	6386498	1565	1565	1565	1565	0
432	20240110	124400	6386498	1565	1565	1565	1565	0
433	20240110	124300	6386498	1565	1565	1565	1565	0
434	20240110	124200	6386498	1565	1565	1565	1565	0
435	20240110	124100	6386498	1565	1565	1565	1565	0
436	20240110	124000	6386498	1565	1565	1565	1565	0
437	20240110	123900	6386498	1565	1565	1565	1565	2
438	20240110	123800	6383368	1565	1565	1565	1565	0
439	20240110	123700	6383368	1565	1565	1565	1565	0
440	20240110	123600	6383368	1565	1565	1565	1565	0
441	20240110	123500	6383368	1565	1565	1565	1565	0
442	20240110	123400	6383368	1565	1565	1565	1565	0
443	20240110	123300	6383368	1565	1565	1565	1565	0
444	20240110	123200	6383368	1565	1565	1565	1565	0
445	20240110	123100	6383368	1565	1565	1565	1565	0
446	20240110	123000	6383368	1565	1565	1565	1565	0
447	20240110	122900	6383368	1565	1565	1565	1565	0
448	20240110	122800	6383368	1565	1565	1565	1565	0
449	20240110	122700	6383368	1565	1565	1565	1565	0
450	20240110	122600	6383368	1565	1565	1565	1565	0
451	20240110	122500	6383368	1565	1565	1565	1565	0
452	20240110	122400	6383368	1565	1565	1565	1565	0
453	20240110	122300	6383368	1565	1565	1565	1565	0
454	20240110	122200	6383368	1565	1565	1565	1565	0
455	20240110	122100	6383368	1565	1565	1565	1565	0
456	20240110	122000	6383368	1565	1565	1565	1565	0
457	20240110	121900	6383368	1565	1565	1565	1565	0
458	20240110	121800	6383368	1565	1565	1565	1565	0
459	20240110	121700	6383368	1565	1565	1565	1565	0
460	20240110	121600	6383368	1565	1565	1565	1565	0
461	20240110	121500	6383368	1565	1565	1565	1565	0
462	20240110	121400	6383368	1565	1565	1565	1565	0
463	20240110	121300	6383368	1565	1565	1565	1565	2
464	20240110	121200	6380238	1565	1565	1565	1565	2
465	20240110	121100	6377108	1565	1565	1565	1565	1
466	20240110	121000	6375543	1561	1561	1561	1561	1
467	20240110	120900	6373982	1569	1569	1569	1569	0
468	20240110	120800	6373982	1569	1565	1569	1565	13
469	20240110	120700	6353589	1569	1569	1569	1569	0
470	20240110	120600	6353589	1569	1569	1569	1569	0
471	20240110	120500	6353589	1569	1569	1569	1569	0
472	20240110	120400	6353589	1569	1569	1569	1569	0
473	20240110	120300	6353589	1569	1569	1569	1569	0
474	20240110	120200	6353589	1569	1569	1569	1569	0
475	20240110	120100	6353589	1569	1569	1569	1569	0
476	20240110	120000	6353589	1569	1569	1569	1569	0
477	20240110	115900	6353589	1569	1569	1569	1569	0
478	20240110	115800	6353589	1569	1569	1569	1569	0
479	20240110	115700	6353589	1569	1569	1569	1569	0
480	20240110	115600	6353589	1569	1569	1569	1569	0
481	20240110	115500	6353589	1569	1569	1569	1569	0
482	20240110	115400	6353589	1569	1569	1569	1569	0
483	20240110	115300	6353589	1569	1569	1569	1569	0
484	20240110	115200	6353589	1569	1569	1569	1569	0
485	20240110	115100	6353589	1569	1569	1569	1569	0
486	20240110	115000	6353589	1569	1569	1569	1569	0
487	20240110	114900	6353589	1569	1569	1569	1569	0
488	20240110	114800	6353589	1569	1569	1569	1569	0
489	20240110	114700	6353589	1569	1569	1569	1569	0
490	20240110	114600	6353589	1569	1569	1569	1569	0
491	20240110	114500	6353589	1569	1569	1569	1569	0
492	20240110	114400	6353589	1569	1569	1569	1569	0
493	20240110	114300	6353589	1569	1569	1569	1569	0
494	20240110	114200	6353589	1569	1569	1569	1569	0
495	20240110	114100	6353589	1569	1569	1569	1569	0
496	20240110	114000	6353589	1569	1569	1569	1569	0
497	20240110	113900	6353589	1569	1569	1569	1569	0
498	20240110	113800	6353589	1569	1569	1569	1569	0
499	20240110	113700	6353589	1569	1569	1569	1569	0
500	20240110	113600	6353589	1569	1569	1569	1569	0
501	20240110	113500	6353589	1569	1569	1569	1569	0
502	20240110	113400	6353589	1569	1569	1569	1569	0
503	20240110	113300	6353589	1569	1569	1569	1569	0
504	20240110	113200	6353589	1569	1569	1569	1569	0
505	20240110	113100	6353589	1569	1569	1569	1569	0
506	20240110	113000	6353589	1569	1569	1569	1569	0
507	20240110	112900	6353589	1569	1569	1569	1569	0
508	20240110	112800	6353589	1569	1569	1569	1569	28
509	20240110	112700	6309657	1570	1570	1570	1570	35
510	20240110	112600	6254707	1571	1571	1571	1571	0
511	20240110	112500	6254707	1571	1571	1571	1571	0
512	20240110	112400	6254707	1571	1571	1571	1571	0
513	20240110	112300	6254707	1571	1571	1571	1571	0
514	20240110	112200	6254707	1571	1571	1571	1571	0
515	20240110	112100	6254707	1571	1570	1571	1570	19
516	20240110	112000	6224876	1570	1570	1570	1570	0
517	20240110	111900	6224876	1570	1570	1570	1570	0
518	20240110	111800	6224876	1570	1570	1570	1570	0
519	20240110	111700	6224876	1570	1570	1570	1570	0
520	20240110	111600	6224876	1570	1570	1570	1570	0
521	20240110	111500	6224876	1570	1570	1570	1570	0
522	20240110	111400	6224876	1570	1570	1570	1570	0
523	20240110	111300	6224876	1570	1570	1570	1570	0
524	20240110	111200	6224876	1570	1570	1570	1570	0
525	20240110	111100	6224876	1570	1570	1570	1570	0
526	20240110	111000	6224876	1570	1570	1570	1570	0
527	20240110	110900	6224876	1570	1570	1570	1570	0
528	20240110	110800	6224876	1570	1570	1570	1570	0
529	20240110	110700	6224876	1570	1570	1570	1570	0
530	20240110	110600	6224876	1570	1570	1570	1570	0
531	20240110	110500	6224876	1570	1570	1570	1570	0
532	20240110	110400	6224876	1570	1570	1570	1570	0
533	20240110	110300	6224876	1570	1570	1570	1570	0
534	20240110	110200	6224876	1570	1570	1570	1570	0
535	20240110	110100	6224876	1570	1570	1570	1570	0
536	20240110	110000	6224876	1570	1570	1570	1570	1
537	20240110	105900	6223306	1571	1571	1571	1571	0
538	20240110	105800	6223306	1571	1571	1571	1571	0
539	20240110	105700	6223306	1571	1571	1571	1571	0
540	20240110	105600	6223306	1571	1571	1571	1571	0
541	20240110	105500	6223306	1571	1571	1571	1571	0
542	20240110	105400	6223306	1571	1573	1573	1571	579
543	20240110	105300	5313695	1573	1570	1573	1570	75
544	20240110	105200	5195880	1571	1571	1571	1571	0
545	20240110	105100	5195880	1571	1571	1571	1571	0
546	20240110	105000	5195880	1571	1571	1571	1571	0
547	20240110	104900	5195880	1571	1571	1571	1571	0
548	20240110	104800	5195880	1571	1571	1571	1571	0
549	20240110	104700	5195880	1571	1571	1571	1571	0
550	20240110	104600	5195880	1571	1571	1571	1571	0
551	20240110	104500	5195880	1571	1571	1571	1571	0
552	20240110	104400	5195880	1571	1571	1571	1571	0
553	20240110	104300	5195880	1571	1571	1571	1571	0
554	20240110	104200	5195880	1571	1571	1571	1571	0
555	20240110	104100	5195880	1571	1571	1571	1571	0
556	20240110	104000	5195880	1571	1571	1571	1571	0
557	20240110	103900	5195880	1571	1571	1571	1571	0
558	20240110	103800	5195880	1571	1571	1571	1571	0
559	20240110	103700	5195880	1571	1571	1571	1571	0
560	20240110	103600	5195880	1571	1571	1571	1571	0
561	20240110	103500	5195880	1571	1571	1571	1571	0
562	20240110	103400	5195880	1571	1571	1571	1571	0
563	20240110	103300	5195880	1571	1571	1571	1571	0
564	20240110	103200	5195880	1571	1571	1571	1571	0
565	20240110	103100	5195880	1571	1571	1571	1571	0
566	20240110	103000	5195880	1571	1571	1571	1571	0
567	20240110	102900	5195880	1571	1571	1571	1571	0
568	20240110	102800	5195880	1571	1571	1571	1571	0
569	20240110	102700	5195880	1571	1571	1571	1571	674
570	20240110	102600	4137026	1572	1572	1572	1572	1
571	20240110	102500	4135454	1572	1572	1572	1572	1
572	20240110	102400	4133882	1571	1571	1571	1571	64
573	20240110	102300	4033338	1572	1571	1572	1571	13
574	20240110	102200	4012914	1571	1571	1571	1571	0
575	20240110	102100	4012914	1571	1571	1571	1571	0
576	20240110	102000	4012914	1571	1571	1571	1571	0
577	20240110	101900	4012914	1571	1571	1571	1571	0
578	20240110	101800	4012914	1571	1571	1571	1571	0
579	20240110	101700	4012914	1571	1571	1571	1571	0
580	20240110	101600	4012914	1571	1571	1571	1571	0
581	20240110	101500	4012914	1571	1571	1571	1571	1
582	20240110	101400	4011343	1554	1554	1554	1554	0
583	20240110	101300	4011343	1554	1554	1554	1554	0
584	20240110	101200	4011343	1554	1557	1557	1554	332
585	20240110	101100	3495060	1572	1572	1572	1572	1
586	20240110	101000	3493488	1573	1573	1573	1573	1
587	20240110	100900	3491915	1559	1559	1559	1559	0
588	20240110	100800	3491915	1559	1559	1559	1559	0
589	20240110	100700	3491915	1559	1559	1559	1559	0
590	20240110	100600	3491915	1559	1559	1559	1559	0
591	20240110	100500	3491915	1559	1559	1559	1559	0
592	20240110	100400	3491915	1559	1560	1560	1559	504
593	20240110	100300	2706175	1561	1561	1561	1561	1
594	20240110	100200	2704614	1577	1577	1577	1577	0
595	20240110	100100	2704614	1577	1577	1577	1577	0
596	20240110	100000	2704614	1577	1577	1577	1577	0
597	20240110	095900	2704614	1577	1577	1577	1577	0
598	20240110	095800	2704614	1577	1577	1577	1577	0
599	20240110	095700	2704614	1577	1577	1577	1577	0
600	20240110	095600	2704614	1577	1581	1581	1577	710
601	20240110	095500	1584644	1581	1581	1581	1581	0
602	20240110	095400	1584644	1581	1581	1581	1581	0
603	20240110	095300	1584644	1581	1581	1581	1581	0
604	20240110	095200	1584644	1581	1581	1581	1581	3
605	20240110	095100	1579901	1581	1581	1581	1581	10
606	20240110	095000	1564091	1581	1581	1581	1581	0
607	20240110	094900	1564091	1581	1581	1581	1581	1
608	20240110	094800	1562510	1557	1557	1557	1557	0
609	20240110	094700	1562510	1557	1557	1557	1557	0
610	20240110	094600	1562510	1557	1557	1557	1557	0
611	20240110	094500	1562510	1557	1557	1557	1557	0
612	20240110	094400	1562510	1557	1557	1557	1557	0
613	20240110	094300	1562510	1557	1557	1557	1557	0
614	20240110	094200	1562510	1557	1557	1557	1557	0
615	20240110	094100	1562510	1557	1557	1557	1557	0
616	20240110	094000	1562510	1557	1557	1557	1557	0
617	20240110	093900	1562510	1557	1557	1557	1557	0
618	20240110	093800	1562510	1557	1557	1557	1557	0
619	20240110	093700	1562510	1557	1562	1562	1557	584
620	20240110	093600	652635	1582	1582	1582	1582	0
621	20240110	093500	652635	1582	1582	1582	1582	0
622	20240110	093400	652635	1582	1581	1582	1581	10
623	20240110	093300	636822	1583	1581	1583	1581	50
624	20240110	093200	557695	1558	1558	1558	1558	0
625	20240110	093100	557695	1558	1558	1558	1558	0
626	20240110	093000	557695	1558	1558	1558	1558	0
627	20240110	092900	557695	1558	1558	1558	1558	0
628	20240110	092800	557695	1558	1558	1558	1558	0
629	20240110	092700	557695	1558	1558	1558	1558	0
630	20240110	092600	557695	1558	1558	1558	1558	0
631	20240110	092500	557695	1558	1558	1558	1558	0
632	20240110	092400	557695	1558	1558	1558	1558	0
633	20240110	092300	557695	1558	1558	1558	1558	0
634	20240110	092200	557695	1558	1558	1558	1558	0
635	20240110	092100	557695	1558	1558	1558	1558	0
636	20240110	092000	557695	1558	1558	1558	1558	0
637	20240110	091900	557695	1558	1560	1560	1558	77
638	20240110	091800	437696	1557	1557	1557	1557	0
639	20240110	091700	437696	1557	1557	1557	1557	0
640	20240110	091600	437696	1557	1557	1557	1557	0
641	20240110	091500	437696	1557	1557	1557	1557	0
642	20240110	091400	437696	1557	1557	1557	1557	0
643	20240110	091300	437696	1557	1557	1557	1557	0
644	20240110	091200	437696	1557	1557	1557	1557	0
645	20240110	091100	437696	1557	1557	1557	1557	0
646	20240110	091000	437696	1557	1557	1557	1557	0
647	20240110	090900	437696	1557	1557	1557	1557	0
648	20240110	090800	437696	1557	1557	1557	1557	0
649	20240110	090700	437696	1557	1557	1557	1557	0
650	20240110	090600	437696	1557	1557	1557	1557	0
651	20240110	090500	437696	1557	1557	1557	1557	0
652	20240110	090400	437696	1557	1561	1561	1557	166
653	20240110	090300	179170	1558	1558	1558	1558	0
654	20240110	090200	179170	1558	1558	1558	1558	0
655	20240110	090100	179170	1558	1558	1558	1558	0
656	20240110	090000	179170	1558	1558	1558	1558	115