KissMeData/023460/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190700	1062191	1900	1900	1900	1900	28
3	20240116	190600	1062191	1900	1900	1900	1900	0
4	20240116	190500	1062191	1900	1900	1900	1900	0
5	20240116	190400	1062191	1900	1900	1900	1900	0
6	20240116	190300	1062191	1900	1900	1900	1900	0
7	20240116	190200	1062191	1900	1900	1900	1900	0
8	20240116	190100	1062191	1900	1900	1900	1900	0
9	20240116	190000	1062191	1900	1900	1900	1900	0
10	20240116	185900	1062191	1900	1900	1900	1900	0
11	20240116	185800	1062191	1900	1900	1900	1900	0
12	20240116	185700	1062191	1900	1900	1900	1900	0
13	20240116	185600	1062191	1900	1900	1900	1900	0
14	20240116	185500	1062191	1900	1900	1900	1900	0
15	20240116	185400	1062191	1900	1900	1900	1900	0
16	20240116	185300	1062191	1900	1900	1900	1900	0
17	20240116	185200	1062191	1900	1900	1900	1900	0
18	20240116	185100	1062191	1900	1900	1900	1900	0
19	20240116	185000	1062191	1900	1900	1900	1900	0
20	20240116	184900	1062191	1900	1900	1900	1900	0
21	20240116	184800	1062191	1900	1900	1900	1900	0
22	20240116	184700	1062191	1900	1900	1900	1900	0
23	20240116	184600	1062191	1900	1900	1900	1900	0
24	20240116	184500	1062191	1900	1900	1900	1900	0
25	20240116	184400	1062191	1900	1900	1900	1900	0
26	20240116	184300	1062191	1900	1900	1900	1900	0
27	20240116	184200	1062191	1900	1900	1900	1900	0
28	20240116	184100	1062191	1900	1900	1900	1900	0
29	20240116	184000	1062191	1900	1900	1900	1900	0
30	20240116	183900	1062191	1900	1900	1900	1900	0
31	20240116	183800	1062191	1900	1900	1900	1900	0
32	20240116	183700	1062191	1900	1900	1900	1900	28
33	20240116	183600	1062191	1900	1900	1900	1900	0
34	20240116	183500	1062191	1900	1900	1900	1900	0
35	20240116	183400	1062191	1900	1900	1900	1900	0
36	20240116	183300	1062191	1900	1900	1900	1900	0
37	20240116	183200	1062191	1900	1900	1900	1900	0
38	20240116	183100	1062191	1900	1900	1900	1900	0
39	20240116	183000	1062191	1900	1900	1900	1900	0
40	20240116	182900	1062191	1900	1900	1900	1900	0
41	20240116	182800	1062191	1900	1900	1900	1900	0
42	20240116	182700	1062191	1900	1900	1900	1900	0
43	20240116	182600	1062191	1900	1900	1900	1900	0
44	20240116	182500	1062191	1900	1900	1900	1900	0
45	20240116	182400	1062191	1900	1900	1900	1900	0
46	20240116	182300	1062191	1900	1900	1900	1900	0
47	20240116	182200	1062191	1900	1900	1900	1900	0
48	20240116	182100	1062191	1900	1900	1900	1900	0
49	20240116	182000	1062191	1900	1900	1900	1900	0
50	20240116	181900	1062191	1900	1900	1900	1900	0
51	20240116	181800	1062191	1900	1900	1900	1900	0
52	20240116	181700	1062191	1900	1900	1900	1900	0
53	20240116	181600	1062191	1900	1900	1900	1900	0
54	20240116	181500	1062191	1900	1900	1900	1900	0
55	20240116	181400	1062191	1900	1900	1900	1900	0
56	20240116	181300	1062191	1900	1900	1900	1900	0
57	20240116	181200	1062191	1900	1900	1900	1900	0
58	20240116	181100	1062191	1900	1900	1900	1900	0
59	20240116	181000	1062191	1900	1900	1900	1900	0
60	20240116	180900	1062191	1900	1900	1900	1900	0
61	20240116	180800	1062191	1900	1900	1900	1900	0
62	20240116	180700	1062191	1900	1900	1900	1900	28
63	20240116	180600	1062191	1900	1900	1900	1900	0
64	20240116	180500	1062191	1900	1900	1900	1900	0
65	20240116	180400	1062191	1900	1900	1900	1900	0
66	20240116	180300	1062191	1900	1900	1900	1900	0
67	20240116	180200	1062191	1900	1900	1900	1900	0
68	20240116	180100	1062191	1900	1900	1900	1900	0
69	20240116	180000	1062191	1900	1900	1900	1900	0
70	20240116	175900	1062191	1900	1900	1900	1900	0
71	20240116	175800	1062191	1900	1900	1900	1900	0
72	20240116	175700	1062191	1900	1900	1900	1900	0
73	20240116	175600	1062191	1900	1900	1900	1900	0
74	20240116	175500	1062191	1900	1900	1900	1900	0
75	20240116	175400	1062191	1900	1900	1900	1900	0
76	20240116	175300	1062191	1900	1900	1900	1900	0
77	20240116	175200	1062191	1900	1900	1900	1900	0
78	20240116	175100	1062191	1900	1900	1900	1900	0
79	20240116	175000	1062191	1900	1900	1900	1900	0
80	20240116	174900	1062191	1900	1900	1900	1900	0
81	20240116	174800	1062191	1900	1900	1900	1900	0
82	20240116	174700	1062191	1900	1900	1900	1900	0
83	20240116	174600	1062191	1900	1900	1900	1900	0
84	20240116	174500	1062191	1900	1900	1900	1900	0
85	20240116	174400	1062191	1900	1900	1900	1900	0
86	20240116	174300	1062191	1900	1900	1900	1900	0
87	20240116	174200	1062191	1900	1900	1900	1900	0
88	20240116	174100	1062191	1900	1900	1900	1900	0
89	20240116	174000	1062191	1900	1900	1900	1900	0
90	20240116	173900	1062191	1900	1900	1900	1900	0
91	20240116	173800	1062191	1900	1900	1900	1900	0
92	20240116	173700	1062191	1900	1900	1900	1900	28
93	20240116	173600	1062191	1900	1900	1900	1900	0
94	20240116	173500	1062191	1900	1900	1900	1900	0
95	20240116	173400	1062191	1900	1900	1900	1900	0
96	20240116	173300	1062191	1900	1900	1900	1900	0
97	20240116	173200	1062191	1900	1900	1900	1900	0
98	20240116	173100	1062191	1900	1900	1900	1900	0
99	20240116	173000	1062191	1900	1900	1900	1900	0
100	20240116	172900	1062191	1900	1900	1900	1900	0
101	20240116	172800	1062191	1900	1900	1900	1900	0
102	20240116	172700	1062191	1900	1900	1900	1900	0
103	20240116	172600	1062191	1900	1900	1900	1900	0
104	20240116	172500	1062191	1900	1900	1900	1900	0
105	20240116	172400	1062191	1900	1900	1900	1900	0
106	20240116	172300	1062191	1900	1900	1900	1900	0
107	20240116	172200	1062191	1900	1900	1900	1900	0
108	20240116	172100	1062191	1900	1900	1900	1900	0
109	20240116	172000	1062191	1900	1900	1900	1900	0
110	20240116	171900	1062191	1900	1900	1900	1900	0
111	20240116	171800	1062191	1900	1900	1900	1900	0
112	20240116	171700	1062191	1900	1900	1900	1900	0
113	20240116	171600	1062191	1900	1900	1900	1900	0
114	20240116	171500	1062191	1900	1900	1900	1900	0
115	20240116	171400	1062191	1900	1900	1900	1900	0
116	20240116	171300	1062191	1900	1900	1900	1900	0
117	20240116	171200	1062191	1900	1900	1900	1900	0
118	20240116	171100	1062191	1900	1900	1900	1900	0
119	20240116	171000	1062191	1900	1900	1900	1900	0
120	20240116	170900	1062191	1900	1900	1900	1900	0
121	20240116	170800	1062191	1900	1900	1900	1900	0
122	20240116	170700	1062191	1900	1900	1900	1900	28
123	20240116	170600	1062191	1900	1900	1900	1900	0
124	20240116	170500	1062191	1900	1900	1900	1900	0
125	20240116	170400	1062191	1900	1900	1900	1900	0
126	20240116	170300	1062191	1900	1900	1900	1900	0
127	20240116	170200	1062191	1900	1900	1900	1900	0
128	20240116	170100	1062191	1900	1900	1900	1900	0
129	20240116	170000	1062191	1900	1900	1900	1900	0
130	20240116	165900	1062191	1900	1900	1900	1900	0
131	20240116	165800	1062191	1900	1900	1900	1900	0
132	20240116	165700	1062191	1900	1900	1900	1900	0
133	20240116	165600	1062191	1900	1900	1900	1900	0
134	20240116	165500	1062191	1900	1900	1900	1900	0
135	20240116	165400	1062191	1900	1900	1900	1900	0
136	20240116	165300	1062191	1900	1900	1900	1900	0
137	20240116	165200	1062191	1900	1900	1900	1900	0
138	20240116	165100	1062191	1900	1900	1900	1900	0
139	20240116	165000	1062191	1900	1900	1900	1900	0
140	20240116	164900	1062191	1900	1900	1900	1900	0
141	20240116	164800	1062191	1900	1900	1900	1900	0
142	20240116	164700	1062191	1900	1900	1900	1900	0
143	20240116	164600	1062191	1900	1900	1900	1900	0
144	20240116	164500	1062191	1900	1900	1900	1900	0
145	20240116	164400	1062191	1900	1900	1900	1900	0
146	20240116	164300	1062191	1900	1900	1900	1900	0
147	20240116	164200	1062191	1900	1900	1900	1900	0
148	20240116	164100	1062191	1900	1900	1900	1900	0
149	20240116	164000	1062191	1900	1900	1900	1900	0
150	20240116	163900	1062191	1900	1900	1900	1900	0
151	20240116	163800	1062191	1900	1900	1900	1900	0
152	20240116	163700	1062191	1900	1900	1900	1900	28
153	20240116	163600	1062191	1900	1900	1900	1900	0
154	20240116	163500	1062191	1900	1900	1900	1900	0
155	20240116	163400	1062191	1900	1900	1900	1900	0
156	20240116	163300	1062191	1900	1900	1900	1900	0
157	20240116	163200	1062191	1900	1900	1900	1900	0
158	20240116	163100	1062191	1900	1900	1900	1900	0
159	20240116	163000	1062191	1900	1900	1900	1900	0
160	20240116	162900	1062191	1900	1900	1900	1900	0
161	20240116	162800	1062191	1900	1900	1900	1900	0
162	20240116	162700	1062191	1900	1900	1900	1900	0
163	20240116	162600	1062191	1900	1900	1900	1900	0
164	20240116	162500	1062191	1900	1900	1900	1900	0
165	20240116	162400	1062191	1900	1900	1900	1900	0
166	20240116	162300	1062191	1900	1900	1900	1900	0
167	20240116	162200	1062191	1900	1900	1900	1900	0
168	20240116	162100	1062191	1900	1900	1900	1900	0
169	20240116	162000	1062191	1900	1900	1900	1900	0
170	20240116	161900	1062191	1900	1900	1900	1900	0
171	20240116	161800	1062191	1900	1900	1900	1900	0
172	20240116	161700	1062191	1900	1900	1900	1900	0
173	20240116	161600	1062191	1900	1900	1900	1900	0
174	20240116	161500	1062191	1900	1900	1900	1900	0
175	20240116	161400	1062191	1900	1900	1900	1900	0
176	20240116	161300	1062191	1900	1900	1900	1900	0
177	20240116	161200	1062191	1900	1900	1900	1900	0
178	20240116	161100	1062191	1900	1900	1900	1900	0
179	20240116	161000	1062191	1900	1900	1900	1900	0
180	20240116	160900	1062191	1900	1900	1900	1900	0
181	20240116	160800	1062191	1900	1900	1900	1900	0
182	20240116	160700	1062191	1900	1900	1900	1900	28
183	20240116	160600	1062191	1900	1900	1900	1900	0
184	20240116	160500	1062191	1900	1900	1900	1900	0
185	20240116	160400	1062191	1900	1900	1900	1900	0
186	20240116	160300	1062191	1900	1900	1900	1900	0
187	20240116	160200	1062191	1900	1900	1900	1900	0
188	20240116	160100	1062191	1900	1900	1900	1900	0
189	20240116	160000	1062191	1900	1900	1900	1900	0
190	20240116	155900	1062191	1900	1900	1900	1900	0
191	20240116	155800	1062191	1900	1900	1900	1900	0
192	20240116	155700	1062191	1900	1900	1900	1900	0
193	20240116	155600	1062191	1900	1900	1900	1900	0
194	20240116	155500	1062191	1900	1900	1900	1900	0
195	20240116	155400	1062191	1900	1900	1900	1900	0
196	20240116	155300	1062191	1900	1900	1900	1900	0
197	20240116	155200	1062191	1900	1900	1900	1900	0
198	20240116	155100	1062191	1900	1900	1900	1900	0
199	20240116	155000	1062191	1900	1900	1900	1900	0
200	20240116	154900	1062191	1900	1900	1900	1900	0
201	20240116	154800	1062191	1900	1900	1900	1900	0
202	20240116	154700	1062191	1900	1900	1900	1900	0
203	20240116	154600	1062191	1900	1900	1900	1900	0
204	20240116	154500	1062191	1900	1900	1900	1900	0
205	20240116	154400	1062191	1900	1900	1900	1900	0
206	20240116	154300	1062191	1900	1900	1900	1900	0
207	20240116	154200	1062191	1900	1900	1900	1900	0
208	20240116	154100	1062191	1900	1900	1900	1900	0
209	20240116	154000	1062191	1900	1900	1900	1900	0
210	20240116	153900	1062191	1900	1900	1900	1900	0
211	20240116	153800	1062191	1900	1900	1900	1900	0
212	20240116	153700	1062191	1900	1900	1900	1900	28
213	20240116	153600	1062191	1900	1900	1900	1900	0
214	20240116	153500	1062191	1900	1900	1900	1900	0
215	20240116	153400	1062191	1900	1900	1900	1900	0
216	20240116	153300	1062191	1900	1900	1900	1900	0
217	20240116	153200	1062191	1900	1900	1900	1900	0
218	20240116	153100	1062191	1900	1900	1900	1900	0
219	20240116	153000	1062191	1900	1900	1900	1900	28
220	20240116	152900	1008991	1900	1900	1900	1900	0
221	20240116	152800	1008991	1900	1900	1900	1900	0
222	20240116	152700	1008991	1900	1900	1900	1900	0
223	20240116	152600	1008991	1900	1900	1900	1900	0
224	20240116	152500	1008991	1900	1900	1900	1900	0
225	20240116	152400	1008991	1900	1900	1900	1900	0
226	20240116	152300	1008991	1900	1900	1900	1900	0
227	20240116	152200	1008991	1900	1900	1900	1900	0
228	20240116	152100	1008991	1900	1900	1900	1900	0
229	20240116	152000	1008991	1900	1900	1900	1900	0
230	20240116	151900	1008991	1900	1900	1900	1900	0
231	20240116	151800	1008991	1900	1900	1900	1900	0
232	20240116	151700	1008991	1900	1900	1900	1900	0
233	20240116	151600	1008991	1900	1900	1900	1900	0
234	20240116	151500	1008991	1900	1900	1900	1900	0
235	20240116	151400	1008991	1900	1900	1900	1900	0
236	20240116	151300	1008991	1900	1900	1900	1900	0
237	20240116	151200	1008991	1900	1900	1900	1900	0
238	20240116	151100	1008991	1900	1900	1900	1900	0
239	20240116	151000	1008991	1900	1900	1900	1900	0
240	20240116	150900	1008991	1900	1900	1900	1900	0
241	20240116	150800	1008991	1900	1900	1900	1900	0
242	20240116	150700	1008991	1900	1900	1900	1900	0
243	20240116	150600	1008991	1900	1900	1900	1900	0
244	20240116	150500	1008991	1900	1900	1900	1900	0
245	20240116	150400	1008991	1900	1900	1900	1900	0
246	20240116	150300	1008991	1900	1900	1900	1900	0
247	20240116	150200	1008991	1900	1900	1900	1900	0
248	20240116	150100	1008991	1900	1900	1900	1900	0
249	20240116	150000	1008991	1900	1900	1900	1900	0
250	20240116	145900	1008991	1900	1900	1900	1900	0
251	20240116	145800	1008991	1900	1900	1900	1900	0
252	20240116	145700	1008991	1900	1900	1900	1900	0
253	20240116	145600	1008991	1900	1900	1900	1900	0
254	20240116	145500	1008991	1900	1900	1900	1900	0
255	20240116	145400	1008991	1900	1900	1900	1900	0
256	20240116	145300	1008991	1900	1900	1900	1900	0
257	20240116	145200	1008991	1900	1900	1900	1900	0
258	20240116	145100	1008991	1900	1900	1900	1900	0
259	20240116	145000	1008991	1900	1900	1900	1900	0
260	20240116	144900	1008991	1900	1900	1900	1900	0
261	20240116	144800	1008991	1900	1900	1900	1900	0
262	20240116	144700	1008991	1900	1900	1900	1900	0
263	20240116	144600	1008991	1900	1900	1900	1900	0
264	20240116	144500	1008991	1900	1900	1900	1900	0
265	20240116	144400	1008991	1900	1900	1900	1900	0
266	20240116	144300	1008991	1900	1900	1900	1900	0
267	20240116	144200	1008991	1900	1900	1900	1900	0
268	20240116	144100	1008991	1900	1900	1900	1900	0
269	20240116	144000	1008991	1900	1900	1900	1900	0
270	20240116	143900	1008991	1900	1900	1900	1900	0
271	20240116	143800	1008991	1900	1900	1900	1900	0
272	20240116	143700	1008991	1900	1900	1900	1900	18
273	20240116	143600	974791	1900	1900	1900	1900	0
274	20240116	143500	974791	1900	1900	1900	1900	26
275	20240116	143400	925391	1899	1899	1899	1899	0
276	20240116	143300	925391	1899	1899	1899	1899	0
277	20240116	143200	925391	1899	1899	1899	1899	0
278	20240116	143100	925391	1899	1899	1899	1899	0
279	20240116	143000	925391	1899	1899	1899	1899	0
280	20240116	142900	925391	1899	1899	1899	1899	0
281	20240116	142800	925391	1899	1899	1899	1899	0
282	20240116	142700	925391	1899	1899	1899	1899	0
283	20240116	142600	925391	1899	1899	1899	1899	0
284	20240116	142500	925391	1899	1899	1899	1899	0
285	20240116	142400	925391	1899	1899	1899	1899	0
286	20240116	142300	925391	1899	1899	1899	1899	0
287	20240116	142200	925391	1899	1899	1899	1899	16
288	20240116	142100	895007	1899	1899	1899	1899	0
289	20240116	142000	895007	1899	1899	1899	1899	0
290	20240116	141900	895007	1899	1899	1899	1899	0
291	20240116	141800	895007	1899	1899	1899	1899	0
292	20240116	141700	895007	1899	1899	1899	1899	0
293	20240116	141600	895007	1899	1899	1899	1899	0
294	20240116	141500	895007	1899	1899	1899	1899	0
295	20240116	141400	895007	1899	1899	1899	1899	7
296	20240116	141300	881714	1893	1893	1893	1893	0
297	20240116	141200	881714	1893	1893	1893	1893	0
298	20240116	141100	881714	1893	1893	1893	1893	0
299	20240116	141000	881714	1893	1893	1893	1893	0
300	20240116	140900	881714	1893	1893	1893	1893	0
301	20240116	140800	881714	1893	1893	1893	1893	0
302	20240116	140700	881714	1893	1893	1893	1893	0
303	20240116	140600	881714	1893	1893	1893	1893	0
304	20240116	140500	881714	1893	1893	1893	1893	0
305	20240116	140400	881714	1893	1893	1893	1893	0
306	20240116	140300	881714	1893	1893	1893	1893	0
307	20240116	140200	881714	1893	1893	1893	1893	0
308	20240116	140100	881714	1893	1893	1893	1893	0
309	20240116	140000	881714	1893	1893	1893	1893	0
310	20240116	135900	881714	1893	1893	1893	1893	0
311	20240116	135800	881714	1893	1893	1893	1893	0
312	20240116	135700	881714	1893	1893	1893	1893	0
313	20240116	135600	881714	1893	1893	1893	1893	0
314	20240116	135500	881714	1893	1893	1893	1893	0
315	20240116	135400	881714	1893	1893	1893	1893	2
316	20240116	135300	877928	1899	1899	1899	1899	0
317	20240116	135200	877928	1899	1899	1899	1899	0
318	20240116	135100	877928	1899	1899	1899	1899	0
319	20240116	135000	877928	1899	1899	1899	1899	0
320	20240116	134900	877928	1899	1899	1899	1899	0
321	20240116	134800	877928	1899	1899	1899	1899	0
322	20240116	134700	877928	1899	1899	1899	1899	0
323	20240116	134600	877928	1899	1899	1899	1899	0
324	20240116	134500	877928	1899	1899	1899	1899	0
325	20240116	134400	877928	1899	1899	1899	1899	0
326	20240116	134300	877928	1899	1899	1899	1899	0
327	20240116	134200	877928	1899	1899	1899	1899	0
328	20240116	134100	877928	1899	1899	1899	1899	0
329	20240116	134000	877928	1899	1899	1899	1899	0
330	20240116	133900	877928	1899	1899	1899	1899	0
331	20240116	133800	877928	1899	1899	1899	1899	0
332	20240116	133700	877928	1899	1899	1899	1899	0
333	20240116	133600	877928	1899	1899	1899	1899	0
334	20240116	133500	877928	1899	1899	1899	1899	0
335	20240116	133400	877928	1899	1899	1899	1899	0
336	20240116	133300	877928	1899	1899	1899	1899	0
337	20240116	133200	877928	1899	1899	1899	1899	0
338	20240116	133100	877928	1899	1899	1899	1899	0
339	20240116	133000	877928	1899	1899	1899	1899	0
340	20240116	132900	877928	1899	1899	1899	1899	0
341	20240116	132800	877928	1899	1899	1899	1899	0
342	20240116	132700	877928	1899	1899	1899	1899	0
343	20240116	132600	877928	1899	1899	1899	1899	0
344	20240116	132500	877928	1899	1899	1899	1899	0
345	20240116	132400	877928	1899	1899	1899	1899	0
346	20240116	132300	877928	1899	1899	1899	1899	0
347	20240116	132200	877928	1899	1899	1899	1899	0
348	20240116	132100	877928	1899	1899	1899	1899	0
349	20240116	132000	877928	1899	1899	1899	1899	2
350	20240116	131900	874130	1899	1894	1899	1893	125
351	20240116	131800	637407	1899	1899	1899	1899	0
352	20240116	131700	637407	1899	1899	1899	1899	12
353	20240116	131600	614619	1899	1899	1899	1899	0
354	20240116	131500	614619	1899	1899	1899	1899	0
355	20240116	131400	614619	1899	1899	1899	1899	0
356	20240116	131300	614619	1899	1899	1899	1899	0
357	20240116	131200	614619	1899	1899	1899	1899	0
358	20240116	131100	614619	1899	1899	1899	1899	0
359	20240116	131000	614619	1899	1899	1899	1899	0
360	20240116	130900	614619	1899	1899	1899	1899	10
361	20240116	130800	595629	1899	1899	1899	1899	0
362	20240116	130700	595629	1899	1899	1899	1899	0
363	20240116	130600	595629	1899	1899	1899	1899	0
364	20240116	130500	595629	1899	1899	1899	1899	0
365	20240116	130400	595629	1899	1899	1899	1899	0
366	20240116	130300	595629	1899	1899	1899	1899	0
367	20240116	130200	595629	1899	1899	1899	1899	0
368	20240116	130100	595629	1899	1899	1899	1899	0
369	20240116	130000	595629	1899	1899	1899	1899	0
370	20240116	125900	595629	1899	1899	1899	1899	0
371	20240116	125800	595629	1899	1899	1899	1899	0
372	20240116	125700	595629	1899	1899	1899	1899	1
373	20240116	125600	593730	1899	1899	1899	1899	0
374	20240116	125500	593730	1899	1899	1899	1899	0
375	20240116	125400	593730	1899	1899	1899	1899	0
376	20240116	125300	593730	1899	1899	1899	1899	0
377	20240116	125200	593730	1899	1899	1899	1899	0
378	20240116	125100	593730	1899	1899	1899	1899	0
379	20240116	125000	593730	1899	1899	1899	1899	1
380	20240116	124900	591831	1899	1899	1899	1899	0
381	20240116	124800	591831	1899	1899	1899	1899	0
382	20240116	124700	591831	1899	1899	1899	1899	0
383	20240116	124600	591831	1899	1899	1899	1899	0
384	20240116	124500	591831	1899	1899	1899	1899	0
385	20240116	124400	591831	1899	1899	1899	1899	0
386	20240116	124300	591831	1899	1899	1899	1899	0
387	20240116	124200	591831	1899	1899	1899	1899	0
388	20240116	124100	591831	1899	1899	1899	1899	0
389	20240116	124000	591831	1899	1899	1899	1899	0
390	20240116	123900	591831	1899	1899	1899	1899	0
391	20240116	123800	591831	1899	1899	1899	1899	0
392	20240116	123700	591831	1899	1899	1899	1899	0
393	20240116	123600	591831	1899	1899	1899	1899	0
394	20240116	123500	591831	1899	1899	1899	1899	0
395	20240116	123400	591831	1899	1899	1899	1899	0
396	20240116	123300	591831	1899	1899	1899	1899	0
397	20240116	123200	591831	1899	1899	1899	1899	0
398	20240116	123100	591831	1899	1899	1899	1899	0
399	20240116	123000	591831	1899	1899	1899	1899	0
400	20240116	122900	591831	1899	1899	1899	1899	0
401	20240116	122800	591831	1899	1899	1899	1899	0
402	20240116	122700	591831	1899	1899	1899	1899	0
403	20240116	122600	591831	1899	1899	1899	1899	20
404	20240116	122500	553851	1900	1900	1900	1900	0
405	20240116	122400	553851	1900	1900	1900	1900	0
406	20240116	122300	553851	1900	1900	1900	1900	0
407	20240116	122200	553851	1900	1900	1900	1900	0
408	20240116	122100	553851	1900	1900	1900	1900	0
409	20240116	122000	553851	1900	1900	1900	1900	0
410	20240116	121900	553851	1900	1900	1900	1900	0
411	20240116	121800	553851	1900	1900	1900	1900	0
412	20240116	121700	553851	1900	1900	1900	1900	0
413	20240116	121600	553851	1900	1900	1900	1900	0
414	20240116	121500	553851	1900	1900	1900	1900	0
415	20240116	121400	553851	1900	1900	1900	1900	0
416	20240116	121300	553851	1900	1900	1900	1900	0
417	20240116	121200	553851	1900	1900	1900	1900	0
418	20240116	121100	553851	1900	1900	1900	1900	0
419	20240116	121000	553851	1900	1900	1900	1900	0
420	20240116	120900	553851	1900	1900	1900	1900	0
421	20240116	120800	553851	1900	1900	1900	1900	0
422	20240116	120700	553851	1900	1900	1900	1900	0
423	20240116	120600	553851	1900	1900	1900	1900	0
424	20240116	120500	553851	1900	1900	1900	1900	0
425	20240116	120400	553851	1900	1900	1900	1900	0
426	20240116	120300	553851	1900	1900	1900	1900	0
427	20240116	120200	553851	1900	1900	1900	1900	0
428	20240116	120100	553851	1900	1900	1900	1900	0
429	20240116	120000	553851	1900	1900	1900	1900	0
430	20240116	115900	553851	1900	1900	1900	1900	0
431	20240116	115800	553851	1900	1900	1900	1900	0
432	20240116	115700	553851	1900	1900	1900	1900	0
433	20240116	115600	553851	1900	1900	1900	1900	0
434	20240116	115500	553851	1900	1900	1900	1900	0
435	20240116	115400	553851	1900	1900	1900	1900	0
436	20240116	115300	553851	1900	1900	1900	1900	0
437	20240116	115200	553851	1900	1900	1900	1900	0
438	20240116	115100	553851	1900	1900	1900	1900	0
439	20240116	115000	553851	1900	1900	1900	1900	0
440	20240116	114900	553851	1900	1900	1900	1900	0
441	20240116	114800	553851	1900	1900	1900	1900	0
442	20240116	114700	553851	1900	1900	1900	1900	0
443	20240116	114600	553851	1900	1900	1900	1900	0
444	20240116	114500	553851	1900	1900	1900	1900	0
445	20240116	114400	553851	1900	1900	1900	1900	0
446	20240116	114300	553851	1900	1900	1900	1900	11
447	20240116	114200	532951	1900	1900	1900	1900	0
448	20240116	114100	532951	1900	1900	1900	1900	0
449	20240116	114000	532951	1900	1900	1900	1900	0
450	20240116	113900	532951	1900	1900	1900	1900	0
451	20240116	113800	532951	1900	1900	1900	1900	0
452	20240116	113700	532951	1900	1900	1900	1900	0
453	20240116	113600	532951	1900	1900	1900	1900	0
454	20240116	113500	532951	1900	1900	1900	1900	0
455	20240116	113400	532951	1900	1900	1900	1900	0
456	20240116	113300	532951	1900	1900	1900	1900	0
457	20240116	113200	532951	1900	1900	1900	1900	0
458	20240116	113100	532951	1900	1900	1900	1900	0
459	20240116	113000	532951	1900	1900	1900	1900	0
460	20240116	112900	532951	1900	1900	1900	1900	0
461	20240116	112800	532951	1900	1900	1900	1900	4
462	20240116	112700	525351	1900	1900	1900	1900	0
463	20240116	112600	525351	1900	1900	1900	1900	0
464	20240116	112500	525351	1900	1900	1900	1900	0
465	20240116	112400	525351	1900	1900	1900	1900	0
466	20240116	112300	525351	1900	1900	1900	1900	0
467	20240116	112200	525351	1900	1900	1900	1900	0
468	20240116	112100	525351	1900	1900	1900	1900	0
469	20240116	112000	525351	1900	1900	1900	1900	0
470	20240116	111900	525351	1900	1900	1900	1900	0
471	20240116	111800	525351	1900	1900	1900	1900	0
472	20240116	111700	525351	1900	1900	1900	1900	0
473	20240116	111600	525351	1900	1900	1900	1900	0
474	20240116	111500	525351	1900	1900	1900	1900	0
475	20240116	111400	525351	1900	1900	1900	1900	0
476	20240116	111300	525351	1900	1900	1900	1900	0
477	20240116	111200	525351	1900	1900	1900	1900	0
478	20240116	111100	525351	1900	1900	1900	1900	0
479	20240116	111000	525351	1900	1900	1900	1900	0
480	20240116	110900	525351	1900	1900	1900	1900	0
481	20240116	110800	525351	1900	1900	1900	1900	0
482	20240116	110700	525351	1900	1900	1900	1900	0
483	20240116	110600	525351	1900	1900	1900	1900	0
484	20240116	110500	525351	1900	1900	1900	1900	0
485	20240116	110400	525351	1900	1900	1900	1900	0
486	20240116	110300	525351	1900	1900	1900	1900	0
487	20240116	110200	525351	1900	1900	1900	1900	0
488	20240116	110100	525351	1900	1900	1900	1900	0
489	20240116	110000	525351	1900	1900	1900	1900	0
490	20240116	105900	525351	1900	1900	1900	1900	0
491	20240116	105800	525351	1900	1900	1900	1900	0
492	20240116	105700	525351	1900	1900	1900	1900	0
493	20240116	105600	525351	1900	1900	1900	1900	0
494	20240116	105500	525351	1900	1900	1900	1900	0
495	20240116	105400	525351	1900	1900	1900	1900	0
496	20240116	105300	525351	1900	1900	1900	1900	0
497	20240116	105200	525351	1900	1900	1900	1900	12
498	20240116	105100	502551	1900	1900	1900	1900	0
499	20240116	105000	502551	1900	1900	1900	1900	0
500	20240116	104900	502551	1900	1900	1900	1900	0
501	20240116	104800	502551	1900	1900	1900	1900	0
502	20240116	104700	502551	1900	1900	1900	1900	0
503	20240116	104600	502551	1900	1900	1900	1900	10
504	20240116	104500	483551	1901	1901	1901	1901	0
505	20240116	104400	483551	1901	1901	1901	1901	10
506	20240116	104300	464541	1901	1901	1901	1901	0
507	20240116	104200	464541	1901	1901	1901	1901	0
508	20240116	104100	464541	1901	1901	1901	1901	0
509	20240116	104000	464541	1901	1901	1901	1901	0
510	20240116	103900	464541	1901	1901	1901	1901	0
511	20240116	103800	464541	1901	1901	1901	1901	0
512	20240116	103700	464541	1901	1901	1901	1901	0
513	20240116	103600	464541	1901	1901	1901	1901	0
514	20240116	103500	464541	1901	1901	1901	1901	0
515	20240116	103400	464541	1901	1901	1901	1901	0
516	20240116	103300	464541	1901	1901	1901	1901	10
517	20240116	103200	445531	1902	1902	1902	1902	0
518	20240116	103100	445531	1902	1902	1902	1902	0
519	20240116	103000	445531	1902	1902	1902	1902	6
520	20240116	102900	434119	1902	1902	1902	1902	0
521	20240116	102800	434119	1902	1902	1902	1902	0
522	20240116	102700	434119	1902	1902	1902	1902	0
523	20240116	102600	434119	1902	1902	1902	1902	0
524	20240116	102500	434119	1902	1902	1902	1902	3
525	20240116	102400	428413	1902	1902	1902	1902	0
526	20240116	102300	428413	1902	1902	1902	1902	0
527	20240116	102200	428413	1902	1902	1902	1902	0
528	20240116	102100	428413	1902	1902	1902	1902	11
529	20240116	102000	407491	1902	1902	1902	1902	0
530	20240116	101900	407491	1902	1902	1902	1902	0
531	20240116	101800	407491	1902	1902	1902	1902	0
532	20240116	101700	407491	1902	1902	1902	1902	0
533	20240116	101600	407491	1902	1902	1902	1902	0
534	20240116	101500	407491	1902	1902	1902	1902	0
535	20240116	101400	407491	1902	1902	1902	1902	0
536	20240116	101300	407491	1902	1902	1902	1902	0
537	20240116	101200	407491	1902	1902	1902	1902	0
538	20240116	101100	407491	1902	1902	1902	1902	0
539	20240116	101000	407491	1902	1902	1902	1902	0
540	20240116	100900	407491	1902	1902	1902	1902	0
541	20240116	100800	407491	1902	1902	1902	1902	0
542	20240116	100700	407491	1902	1902	1902	1902	0
543	20240116	100600	407491	1902	1902	1902	1902	4
544	20240116	100500	399883	1903	1903	1903	1903	40
545	20240116	100400	323763	1904	1904	1904	1904	0
546	20240116	100300	323763	1904	1904	1904	1904	0
547	20240116	100200	323763	1904	1904	1904	1904	0
548	20240116	100100	323763	1904	1904	1904	1904	0
549	20240116	100000	323763	1904	1904	1904	1904	0
550	20240116	095900	323763	1904	1904	1904	1904	0
551	20240116	095800	323763	1904	1904	1904	1904	0
552	20240116	095700	323763	1904	1904	1904	1904	0
553	20240116	095600	323763	1904	1904	1904	1904	0
554	20240116	095500	323763	1904	1904	1904	1904	0
555	20240116	095400	323763	1904	1904	1904	1904	0
556	20240116	095300	323763	1904	1904	1904	1904	0
557	20240116	095200	323763	1904	1904	1904	1904	0
558	20240116	095100	323763	1904	1904	1904	1904	0
559	20240116	095000	323763	1904	1904	1904	1904	1
560	20240116	094900	321859	1904	1902	1904	1902	54
561	20240116	094800	219143	1902	1903	1903	1902	5
562	20240116	094700	209630	1904	1904	1904	1904	0
563	20240116	094600	209630	1904	1904	1904	1904	0
564	20240116	094500	209630	1904	1904	1904	1904	0
565	20240116	094400	209630	1904	1904	1904	1904	7
566	20240116	094300	196302	1905	1905	1905	1905	0
567	20240116	094200	196302	1905	1905	1905	1905	0
568	20240116	094100	196302	1905	1905	1905	1905	0
569	20240116	094000	196302	1905	1905	1905	1905	0
570	20240116	093900	196302	1905	1905	1905	1905	0
571	20240116	093800	196302	1905	1905	1905	1905	0
572	20240116	093700	196302	1905	1905	1905	1905	0
573	20240116	093600	196302	1905	1905	1905	1905	10
574	20240116	093500	177252	1905	1905	1905	1905	0
575	20240116	093400	177252	1905	1905	1905	1905	0
576	20240116	093300	177252	1905	1905	1905	1905	10
577	20240116	093200	158202	1905	1905	1905	1905	0
578	20240116	093100	158202	1905	1905	1905	1905	0
579	20240116	093000	158202	1905	1905	1905	1905	0
580	20240116	092900	158202	1905	1905	1905	1905	0
581	20240116	092800	158202	1905	1905	1905	1905	0
582	20240116	092700	158202	1905	1905	1905	1905	2
583	20240116	092600	154392	1905	1905	1905	1905	0
584	20240116	092500	154392	1905	1905	1905	1905	10
585	20240116	092400	135342	1905	1905	1905	1905	12
586	20240116	092300	112482	1906	1906	1906	1906	0
587	20240116	092200	112482	1906	1906	1906	1906	10
588	20240116	092100	93422	1906	1906	1906	1906	0
589	20240116	092000	93422	1906	1906	1906	1906	3
590	20240116	091900	87704	1906	1906	1906	1906	11
591	20240116	091800	66738	1906	1906	1906	1906	0
592	20240116	091700	66738	1906	1906	1906	1906	0
593	20240116	091600	66738	1906	1906	1906	1906	0
594	20240116	091500	66738	1906	1906	1906	1906	3
595	20240116	091400	61020	1906	1906	1906	1906	1
596	20240116	091300	59114	1906	1907	1907	1906	13
597	20240116	091200	34326	1907	1907	1907	1907	0
598	20240116	091100	34326	1907	1907	1907	1907	6
599	20240116	091000	22884	1907	1907	1907	1907	0
600	20240116	090900	22884	1907	1907	1907	1907	0
601	20240116	090800	22884	1907	1907	1907	1907	0
602	20240116	090700	22884	1907	1907	1907	1907	0
603	20240116	090600	22884	1907	1907	1907	1907	0
604	20240116	090500	22884	1907	1907	1907	1907	2
605	20240116	090400	19070	1907	1907	1907	1907	0
606	20240116	090300	19070	1907	1907	1907	1907	0
607	20240116	090200	19070	1907	1907	1907	1907	0
608	20240116	090100	19070	1907	1907	1907	1907	0
609	20240116	090000	19070	1907	1907	1907	1907	10