KissMeData/007280/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184900	56408295	1794	1794	1794	1794	564
3	20240110	184800	56408295	1794	1794	1794	1794	0
4	20240110	184700	56408295	1794	1794	1794	1794	0
5	20240110	184600	56408295	1794	1794	1794	1794	0
6	20240110	184500	56408295	1794	1794	1794	1794	0
7	20240110	184400	56408295	1794	1794	1794	1794	0
8	20240110	184300	56408295	1794	1794	1794	1794	0
9	20240110	184200	56408295	1794	1794	1794	1794	0
10	20240110	184100	56408295	1794	1794	1794	1794	0
11	20240110	184000	56408295	1794	1794	1794	1794	0
12	20240110	183900	56408295	1794	1794	1794	1794	0
13	20240110	183800	56408295	1794	1794	1794	1794	0
14	20240110	183700	56408295	1794	1794	1794	1794	0
15	20240110	183600	56408295	1794	1794	1794	1794	0
16	20240110	183500	56408295	1794	1794	1794	1794	0
17	20240110	183400	56408295	1794	1794	1794	1794	0
18	20240110	183300	56408295	1794	1794	1794	1794	0
19	20240110	183200	56408295	1794	1794	1794	1794	0
20	20240110	183100	56408295	1794	1794	1794	1794	0
21	20240110	183000	56408295	1794	1794	1794	1794	0
22	20240110	182900	56408295	1794	1794	1794	1794	0
23	20240110	182800	56408295	1794	1794	1794	1794	0
24	20240110	182700	56408295	1794	1794	1794	1794	0
25	20240110	182600	56408295	1794	1794	1794	1794	0
26	20240110	182500	56408295	1794	1794	1794	1794	0
27	20240110	182400	56408295	1794	1794	1794	1794	0
28	20240110	182300	56408295	1794	1794	1794	1794	0
29	20240110	182200	56408295	1794	1794	1794	1794	0
30	20240110	182100	56408295	1794	1794	1794	1794	0
31	20240110	182000	56408295	1794	1794	1794	1794	0
32	20240110	181900	56408295	1794	1794	1794	1794	564
33	20240110	181800	56408295	1794	1794	1794	1794	0
34	20240110	181700	56408295	1794	1794	1794	1794	0
35	20240110	181600	56408295	1794	1794	1794	1794	0
36	20240110	181500	56408295	1794	1794	1794	1794	0
37	20240110	181400	56408295	1794	1794	1794	1794	0
38	20240110	181300	56408295	1794	1794	1794	1794	0
39	20240110	181200	56408295	1794	1794	1794	1794	0
40	20240110	181100	56408295	1794	1794	1794	1794	0
41	20240110	181000	56408295	1794	1794	1794	1794	0
42	20240110	180900	56408295	1794	1794	1794	1794	0
43	20240110	180800	56408295	1794	1794	1794	1794	0
44	20240110	180700	56408295	1794	1794	1794	1794	0
45	20240110	180600	56408295	1794	1794	1794	1794	0
46	20240110	180500	56408295	1794	1794	1794	1794	0
47	20240110	180400	56408295	1794	1794	1794	1794	0
48	20240110	180300	56408295	1794	1794	1794	1794	0
49	20240110	180200	56408295	1794	1794	1794	1794	0
50	20240110	180100	56408295	1794	1794	1794	1794	0
51	20240110	180000	56408295	1794	1794	1794	1794	0
52	20240110	175900	56408295	1794	1794	1794	1794	0
53	20240110	175800	56408295	1794	1794	1794	1794	0
54	20240110	175700	56408295	1794	1794	1794	1794	0
55	20240110	175600	56408295	1794	1794	1794	1794	0
56	20240110	175500	56408295	1794	1794	1794	1794	0
57	20240110	175400	56408295	1794	1794	1794	1794	0
58	20240110	175300	56408295	1794	1794	1794	1794	0
59	20240110	175200	56408295	1794	1794	1794	1794	0
60	20240110	175100	56408295	1794	1794	1794	1794	0
61	20240110	175000	56408295	1794	1794	1794	1794	0
62	20240110	174900	56408295	1794	1794	1794	1794	564
63	20240110	174800	56408295	1794	1794	1794	1794	0
64	20240110	174700	56408295	1794	1794	1794	1794	0
65	20240110	174600	56408295	1794	1794	1794	1794	0
66	20240110	174500	56408295	1794	1794	1794	1794	0
67	20240110	174400	56408295	1794	1794	1794	1794	0
68	20240110	174300	56408295	1794	1794	1794	1794	0
69	20240110	174200	56408295	1794	1794	1794	1794	0
70	20240110	174100	56408295	1794	1794	1794	1794	0
71	20240110	174000	56408295	1794	1794	1794	1794	0
72	20240110	173900	56408295	1794	1794	1794	1794	0
73	20240110	173800	56408295	1794	1794	1794	1794	0
74	20240110	173700	56408295	1794	1794	1794	1794	0
75	20240110	173600	56408295	1794	1794	1794	1794	0
76	20240110	173500	56408295	1794	1794	1794	1794	0
77	20240110	173400	56408295	1794	1794	1794	1794	0
78	20240110	173300	56408295	1794	1794	1794	1794	0
79	20240110	173200	56408295	1794	1794	1794	1794	0
80	20240110	173100	56408295	1794	1794	1794	1794	0
81	20240110	173000	56408295	1794	1794	1794	1794	0
82	20240110	172900	56408295	1794	1794	1794	1794	0
83	20240110	172800	56408295	1794	1794	1794	1794	0
84	20240110	172700	56408295	1794	1794	1794	1794	0
85	20240110	172600	56408295	1794	1794	1794	1794	0
86	20240110	172500	56408295	1794	1794	1794	1794	0
87	20240110	172400	56408295	1794	1794	1794	1794	0
88	20240110	172300	56408295	1794	1794	1794	1794	0
89	20240110	172200	56408295	1794	1794	1794	1794	0
90	20240110	172100	56408295	1794	1794	1794	1794	0
91	20240110	172000	56408295	1794	1794	1794	1794	0
92	20240110	171900	56408295	1794	1794	1794	1794	564
93	20240110	171800	56408295	1794	1794	1794	1794	0
94	20240110	171700	56408295	1794	1794	1794	1794	0
95	20240110	171600	56408295	1794	1794	1794	1794	0
96	20240110	171500	56408295	1794	1794	1794	1794	0
97	20240110	171400	56408295	1794	1794	1794	1794	0
98	20240110	171300	56408295	1794	1794	1794	1794	0
99	20240110	171200	56408295	1794	1794	1794	1794	0
100	20240110	171100	56408295	1794	1794	1794	1794	0
101	20240110	171000	56408295	1794	1794	1794	1794	0
102	20240110	170900	56408295	1794	1794	1794	1794	0
103	20240110	170800	56408295	1794	1794	1794	1794	0
104	20240110	170700	56408295	1794	1794	1794	1794	0
105	20240110	170600	56408295	1794	1794	1794	1794	0
106	20240110	170500	56408295	1794	1794	1794	1794	0
107	20240110	170400	56408295	1794	1794	1794	1794	0
108	20240110	170300	56408295	1794	1794	1794	1794	0
109	20240110	170200	56408295	1794	1794	1794	1794	0
110	20240110	170100	56408295	1794	1794	1794	1794	0
111	20240110	170000	56408295	1794	1794	1794	1794	0
112	20240110	165900	56408295	1794	1794	1794	1794	0
113	20240110	165800	56408295	1794	1794	1794	1794	0
114	20240110	165700	56408295	1794	1794	1794	1794	0
115	20240110	165600	56408295	1794	1794	1794	1794	0
116	20240110	165500	56408295	1794	1794	1794	1794	0
117	20240110	165400	56408295	1794	1794	1794	1794	0
118	20240110	165300	56408295	1794	1794	1794	1794	0
119	20240110	165200	56408295	1794	1794	1794	1794	0
120	20240110	165100	56408295	1794	1794	1794	1794	0
121	20240110	165000	56408295	1794	1794	1794	1794	0
122	20240110	164900	56408295	1794	1794	1794	1794	564
123	20240110	164800	56408295	1794	1794	1794	1794	0
124	20240110	164700	56408295	1794	1794	1794	1794	0
125	20240110	164600	56408295	1794	1794	1794	1794	0
126	20240110	164500	56408295	1794	1794	1794	1794	0
127	20240110	164400	56408295	1794	1794	1794	1794	0
128	20240110	164300	56408295	1794	1794	1794	1794	0
129	20240110	164200	56408295	1794	1794	1794	1794	0
130	20240110	164100	56408295	1794	1794	1794	1794	0
131	20240110	164000	56408295	1794	1794	1794	1794	0
132	20240110	163900	56408295	1794	1794	1794	1794	0
133	20240110	163800	56408295	1794	1794	1794	1794	0
134	20240110	163700	56408295	1794	1794	1794	1794	0
135	20240110	163600	56408295	1794	1794	1794	1794	0
136	20240110	163500	56408295	1794	1794	1794	1794	0
137	20240110	163400	56408295	1794	1794	1794	1794	0
138	20240110	163300	56408295	1794	1794	1794	1794	0
139	20240110	163200	56408295	1794	1794	1794	1794	0
140	20240110	163100	56408295	1794	1794	1794	1794	0
141	20240110	163000	56408295	1794	1794	1794	1794	0
142	20240110	162900	56408295	1794	1794	1794	1794	0
143	20240110	162800	56408295	1794	1794	1794	1794	0
144	20240110	162700	56408295	1794	1794	1794	1794	0
145	20240110	162600	56408295	1794	1794	1794	1794	0
146	20240110	162500	56408295	1794	1794	1794	1794	0
147	20240110	162400	56408295	1794	1794	1794	1794	0
148	20240110	162300	56408295	1794	1794	1794	1794	0
149	20240110	162200	56408295	1794	1794	1794	1794	0
150	20240110	162100	56408295	1794	1794	1794	1794	0
151	20240110	162000	56408295	1794	1794	1794	1794	0
152	20240110	161900	56408295	1794	1794	1794	1794	564
153	20240110	161800	56408295	1794	1794	1794	1794	0
154	20240110	161700	56408295	1794	1794	1794	1794	0
155	20240110	161600	56408295	1794	1794	1794	1794	0
156	20240110	161500	56408295	1794	1794	1794	1794	0
157	20240110	161400	56408295	1794	1794	1794	1794	0
158	20240110	161300	56408295	1794	1794	1794	1794	0
159	20240110	161200	56408295	1794	1794	1794	1794	0
160	20240110	161100	56408295	1794	1794	1794	1794	0
161	20240110	161000	56408295	1794	1794	1794	1794	0
162	20240110	160900	56408295	1794	1794	1794	1794	0
163	20240110	160800	56408295	1794	1794	1794	1794	0
164	20240110	160700	56408295	1794	1794	1794	1794	0
165	20240110	160600	56408295	1794	1794	1794	1794	0
166	20240110	160500	56408295	1794	1794	1794	1794	0
167	20240110	160400	56408295	1794	1794	1794	1794	0
168	20240110	160300	56408295	1794	1794	1794	1794	0
169	20240110	160200	56408295	1794	1794	1794	1794	0
170	20240110	160100	56408295	1794	1794	1794	1794	0
171	20240110	160000	56408295	1794	1794	1794	1794	0
172	20240110	155900	56408295	1794	1794	1794	1794	0
173	20240110	155800	56408295	1794	1794	1794	1794	0
174	20240110	155700	56408295	1794	1794	1794	1794	0
175	20240110	155600	56408295	1794	1794	1794	1794	0
176	20240110	155500	56408295	1794	1794	1794	1794	0
177	20240110	155400	56408295	1794	1794	1794	1794	0
178	20240110	155300	56408295	1794	1794	1794	1794	0
179	20240110	155200	56408295	1794	1794	1794	1794	0
180	20240110	155100	56408295	1794	1794	1794	1794	0
181	20240110	155000	56408295	1794	1794	1794	1794	0
182	20240110	154900	56408295	1794	1794	1794	1794	564
183	20240110	154800	56408295	1794	1794	1794	1794	0
184	20240110	154700	56408295	1794	1794	1794	1794	0
185	20240110	154600	56408295	1794	1794	1794	1794	0
186	20240110	154500	56408295	1794	1794	1794	1794	0
187	20240110	154400	56408295	1794	1794	1794	1794	0
188	20240110	154300	56408295	1794	1794	1794	1794	0
189	20240110	154200	56408295	1794	1794	1794	1794	0
190	20240110	154100	56408295	1794	1794	1794	1794	0
191	20240110	154000	56408295	1794	1794	1794	1794	0
192	20240110	153900	56408295	1794	1794	1794	1794	0
193	20240110	153800	56408295	1794	1794	1794	1794	0
194	20240110	153700	56408295	1794	1794	1794	1794	0
195	20240110	153600	56408295	1794	1794	1794	1794	0
196	20240110	153500	56408295	1794	1794	1794	1794	0
197	20240110	153400	56408295	1794	1794	1794	1794	0
198	20240110	153300	56408295	1794	1794	1794	1794	0
199	20240110	153200	56408295	1794	1794	1794	1794	0
200	20240110	153100	56408295	1794	1794	1794	1794	0
201	20240110	153000	56408295	1794	1794	1794	1794	564
202	20240110	152900	55396479	1789	1789	1789	1789	0
203	20240110	152800	55396479	1789	1789	1789	1789	0
204	20240110	152700	55396479	1789	1789	1789	1789	0
205	20240110	152600	55396479	1789	1789	1789	1789	0
206	20240110	152500	55396479	1789	1789	1789	1789	0
207	20240110	152400	55396479	1789	1789	1789	1789	0
208	20240110	152300	55396479	1789	1789	1789	1789	0
209	20240110	152200	55396479	1789	1789	1789	1789	0
210	20240110	152100	55396479	1789	1789	1789	1789	0
211	20240110	152000	55396479	1789	1789	1789	1789	0
212	20240110	151900	55396479	1789	1789	1789	1789	0
213	20240110	151800	55396479	1789	1788	1789	1788	135
214	20240110	151700	55155098	1780	1780	1780	1780	0
215	20240110	151600	55155098	1780	1780	1780	1780	0
216	20240110	151500	55155098	1780	1780	1780	1780	0
217	20240110	151400	55155098	1780	1780	1780	1780	0
218	20240110	151300	55155098	1780	1780	1780	1780	0
219	20240110	151200	55155098	1780	1780	1780	1780	0
220	20240110	151100	55155098	1780	1780	1780	1780	0
221	20240110	151000	55155098	1780	1780	1780	1780	0
222	20240110	150900	55155098	1780	1780	1780	1780	0
223	20240110	150800	55155098	1780	1780	1780	1780	0
224	20240110	150700	55155098	1780	1780	1780	1780	0
225	20240110	150600	55155098	1780	1780	1780	1780	0
226	20240110	150500	55155098	1780	1780	1780	1780	0
227	20240110	150400	55155098	1780	1780	1780	1780	0
228	20240110	150300	55155098	1780	1780	1780	1780	0
229	20240110	150200	55155098	1780	1780	1780	1780	0
230	20240110	150100	55155098	1780	1780	1780	1780	0
231	20240110	150000	55155098	1780	1780	1780	1780	0
232	20240110	145900	55155098	1780	1780	1780	1780	0
233	20240110	145800	55155098	1780	1780	1780	1780	0
234	20240110	145700	55155098	1780	1780	1780	1780	0
235	20240110	145600	55155098	1780	1780	1780	1780	0
236	20240110	145500	55155098	1780	1780	1780	1780	0
237	20240110	145400	55155098	1780	1780	1780	1780	0
238	20240110	145300	55155098	1780	1780	1780	1780	0
239	20240110	145200	55155098	1780	1780	1780	1780	0
240	20240110	145100	55155098	1780	1780	1780	1780	0
241	20240110	145000	55155098	1780	1780	1780	1780	0
242	20240110	144900	55155098	1780	1780	1780	1780	0
243	20240110	144800	55155098	1780	1780	1780	1780	3
244	20240110	144700	55149758	1789	1789	1789	1789	0
245	20240110	144600	55149758	1789	1789	1789	1789	0
246	20240110	144500	55149758	1789	1789	1789	1789	0
247	20240110	144400	55149758	1789	1789	1789	1789	0
248	20240110	144300	55149758	1789	1780	1789	1780	6301
249	20240110	144200	43933969	1780	1780	1780	1780	0
250	20240110	144100	43933969	1780	1780	1780	1780	0
251	20240110	144000	43933969	1780	1780	1780	1780	0
252	20240110	143900	43933969	1780	1780	1780	1780	0
253	20240110	143800	43933969	1780	1790	1790	1780	2500
254	20240110	143700	39479904	1790	1790	1790	1790	1
255	20240110	143600	39478114	1794	1794	1794	1794	0
256	20240110	143500	39478114	1794	1794	1794	1794	0
257	20240110	143400	39478114	1794	1794	1794	1794	0
258	20240110	143300	39478114	1794	1794	1794	1794	0
259	20240110	143200	39478114	1794	1794	1794	1794	1
260	20240110	143100	39476320	1794	1794	1794	1794	0
261	20240110	143000	39476320	1794	1794	1794	1794	0
262	20240110	142900	39476320	1794	1794	1794	1794	0
263	20240110	142800	39476320	1794	1794	1794	1794	0
264	20240110	142700	39476320	1794	1794	1794	1794	0
265	20240110	142600	39476320	1794	1794	1794	1794	0
266	20240110	142500	39476320	1794	1794	1794	1794	0
267	20240110	142400	39476320	1794	1794	1794	1794	0
268	20240110	142300	39476320	1794	1794	1794	1794	0
269	20240110	142200	39476320	1794	1794	1794	1794	200
270	20240110	142100	39117520	1795	1795	1795	1795	0
271	20240110	142000	39117520	1795	1795	1795	1795	0
272	20240110	141900	39117520	1795	1795	1795	1795	0
273	20240110	141800	39117520	1795	1795	1795	1795	0
274	20240110	141700	39117520	1795	1795	1795	1795	0
275	20240110	141600	39117520	1795	1795	1795	1795	0
276	20240110	141500	39117520	1795	1795	1795	1795	0
277	20240110	141400	39117520	1795	1795	1795	1795	0
278	20240110	141300	39117520	1795	1795	1795	1795	0
279	20240110	141200	39117520	1795	1795	1795	1795	0
280	20240110	141100	39117520	1795	1795	1795	1795	0
281	20240110	141000	39117520	1795	1795	1795	1795	0
282	20240110	140900	39117520	1795	1795	1795	1795	0
283	20240110	140800	39117520	1795	1788	1795	1788	100
284	20240110	140700	38938286	1788	1788	1788	1788	1
285	20240110	140600	38936498	1780	1780	1780	1780	0
286	20240110	140500	38936498	1780	1780	1780	1780	0
287	20240110	140400	38936498	1780	1780	1780	1780	0
288	20240110	140300	38936498	1780	1780	1780	1780	0
289	20240110	140200	38936498	1780	1780	1780	1780	0
290	20240110	140100	38936498	1780	1780	1780	1780	0
291	20240110	140000	38936498	1780	1780	1780	1780	0
292	20240110	135900	38936498	1780	1780	1780	1780	0
293	20240110	135800	38936498	1780	1780	1780	1780	0
294	20240110	135700	38936498	1780	1780	1780	1780	0
295	20240110	135600	38936498	1780	1780	1780	1780	0
296	20240110	135500	38936498	1780	1780	1780	1780	0
297	20240110	135400	38936498	1780	1780	1780	1780	0
298	20240110	135300	38936498	1780	1780	1780	1780	0
299	20240110	135200	38936498	1780	1780	1780	1780	0
300	20240110	135100	38936498	1780	1780	1780	1780	0
301	20240110	135000	38936498	1780	1780	1780	1780	0
302	20240110	134900	38936498	1780	1780	1780	1780	0
303	20240110	134800	38936498	1780	1780	1780	1780	0
304	20240110	134700	38936498	1780	1780	1780	1780	0
305	20240110	134600	38936498	1780	1780	1780	1780	0
306	20240110	134500	38936498	1780	1780	1780	1780	0
307	20240110	134400	38936498	1780	1780	1780	1780	0
308	20240110	134300	38936498	1780	1780	1780	1780	0
309	20240110	134200	38936498	1780	1780	1780	1780	0
310	20240110	134100	38936498	1780	1780	1780	1780	0
311	20240110	134000	38936498	1780	1780	1780	1780	0
312	20240110	133900	38936498	1780	1780	1780	1780	0
313	20240110	133800	38936498	1780	1780	1780	1780	0
314	20240110	133700	38936498	1780	1780	1780	1780	0
315	20240110	133600	38936498	1780	1780	1780	1780	0
316	20240110	133500	38936498	1780	1780	1780	1780	0
317	20240110	133400	38936498	1780	1780	1780	1780	0
318	20240110	133300	38936498	1780	1780	1780	1780	1064
319	20240110	133200	37042578	1780	1780	1780	1780	0
320	20240110	133100	37042578	1780	1780	1780	1780	987
321	20240110	133000	35285718	1780	1781	1781	1780	2340
322	20240110	132900	31119927	1780	1781	1781	1780	2852
323	20240110	132800	26041618	1781	1781	1781	1781	1733
324	20240110	132700	22955145	1781	1781	1781	1781	0
325	20240110	132600	22955145	1781	1783	1783	1781	1860
326	20240110	132500	19641403	1783	1784	1784	1783	1736
327	20240110	132400	16545615	1784	1786	1786	1784	77
328	20240110	132300	16408203	1786	1786	1786	1786	550
329	20240110	132200	15425903	1790	1790	1790	1790	100
330	20240110	132100	15246903	1797	1797	1797	1797	0
331	20240110	132000	15246903	1797	1797	1797	1797	0
332	20240110	131900	15246903	1797	1797	1797	1797	0
333	20240110	131800	15246903	1797	1797	1797	1797	0
334	20240110	131700	15246903	1797	1797	1797	1797	0
335	20240110	131600	15246903	1797	1797	1797	1797	0
336	20240110	131500	15246903	1797	1797	1797	1797	68
337	20240110	131400	15124707	1798	1798	1798	1798	0
338	20240110	131300	15124707	1798	1798	1798	1798	0
339	20240110	131200	15124707	1798	1798	1798	1798	0
340	20240110	131100	15124707	1798	1798	1798	1798	0
341	20240110	131000	15124707	1798	1798	1798	1798	0
342	20240110	130900	15124707	1798	1798	1798	1798	0
343	20240110	130800	15124707	1798	1798	1798	1798	0
344	20240110	130700	15124707	1798	1798	1798	1798	0
345	20240110	130600	15124707	1798	1798	1798	1798	0
346	20240110	130500	15124707	1798	1798	1798	1798	0
347	20240110	130400	15124707	1798	1798	1798	1798	0
348	20240110	130300	15124707	1798	1798	1798	1798	0
349	20240110	130200	15124707	1798	1798	1798	1798	0
350	20240110	130100	15124707	1798	1798	1798	1798	0
351	20240110	130000	15124707	1798	1797	1798	1797	3000
352	20240110	125900	9733639	1797	1797	1797	1797	0
353	20240110	125800	9733639	1797	1797	1797	1797	0
354	20240110	125700	9733639	1797	1797	1797	1797	0
355	20240110	125600	9733639	1797	1797	1797	1797	0
356	20240110	125500	9733639	1797	1797	1797	1797	0
357	20240110	125400	9733639	1797	1797	1797	1797	0
358	20240110	125300	9733639	1797	1797	1797	1797	0
359	20240110	125200	9733639	1797	1797	1797	1797	0
360	20240110	125100	9733639	1797	1797	1797	1797	0
361	20240110	125000	9733639	1797	1797	1797	1797	0
362	20240110	124900	9733639	1797	1797	1797	1797	0
363	20240110	124800	9733639	1797	1797	1797	1797	0
364	20240110	124700	9733639	1797	1797	1797	1797	0
365	20240110	124600	9733639	1797	1797	1797	1797	0
366	20240110	124500	9733639	1797	1797	1797	1797	0
367	20240110	124400	9733639	1797	1797	1797	1797	0
368	20240110	124300	9733639	1797	1797	1797	1797	0
369	20240110	124200	9733639	1797	1797	1797	1797	0
370	20240110	124100	9733639	1797	1797	1797	1797	0
371	20240110	124000	9733639	1797	1797	1797	1797	0
372	20240110	123900	9733639	1797	1797	1797	1797	0
373	20240110	123800	9733639	1797	1797	1797	1797	0
374	20240110	123700	9733639	1797	1797	1797	1797	1
375	20240110	123600	9731842	1797	1797	1797	1797	0
376	20240110	123500	9731842	1797	1797	1797	1797	0
377	20240110	123400	9731842	1797	1797	1797	1797	0
378	20240110	123300	9731842	1797	1797	1797	1797	0
379	20240110	123200	9731842	1797	1797	1797	1797	0
380	20240110	123100	9731842	1797	1797	1797	1797	0
381	20240110	123000	9731842	1797	1797	1797	1797	0
382	20240110	122900	9731842	1797	1797	1797	1797	0
383	20240110	122800	9731842	1797	1797	1797	1797	0
384	20240110	122700	9731842	1797	1797	1797	1797	0
385	20240110	122600	9731842	1797	1797	1797	1797	0
386	20240110	122500	9731842	1797	1797	1797	1797	0
387	20240110	122400	9731842	1797	1797	1797	1797	0
388	20240110	122300	9731842	1797	1797	1797	1797	0
389	20240110	122200	9731842	1797	1797	1797	1797	0
390	20240110	122100	9731842	1797	1797	1797	1797	0
391	20240110	122000	9731842	1797	1797	1797	1797	30
392	20240110	121900	9677932	1797	1797	1797	1797	0
393	20240110	121800	9677932	1797	1797	1797	1797	0
394	20240110	121700	9677932	1797	1797	1797	1797	0
395	20240110	121600	9677932	1797	1797	1797	1797	0
396	20240110	121500	9677932	1797	1797	1797	1797	0
397	20240110	121400	9677932	1797	1797	1797	1797	0
398	20240110	121300	9677932	1797	1797	1797	1797	0
399	20240110	121200	9677932	1797	1797	1797	1797	0
400	20240110	121100	9677932	1797	1797	1797	1797	0
401	20240110	121000	9677932	1797	1797	1797	1797	0
402	20240110	120900	9677932	1797	1797	1797	1797	0
403	20240110	120800	9677932	1797	1797	1797	1797	0
404	20240110	120700	9677932	1797	1797	1797	1797	2
405	20240110	120600	9674338	1797	1797	1797	1797	0
406	20240110	120500	9674338	1797	1797	1797	1797	1
407	20240110	120400	9672541	1797	1797	1797	1797	0
408	20240110	120300	9672541	1797	1797	1797	1797	2
409	20240110	120200	9668947	1785	1785	1785	1785	0
410	20240110	120100	9668947	1785	1797	1797	1785	252
411	20240110	120000	9218693	1797	1797	1797	1797	0
412	20240110	115900	9218693	1797	1797	1797	1797	2
413	20240110	115800	9215099	1797	1797	1797	1797	0
414	20240110	115700	9215099	1797	1797	1797	1797	2
415	20240110	115600	9211505	1797	1797	1797	1797	0
416	20240110	115500	9211505	1797	1797	1797	1797	1
417	20240110	115400	9209708	1798	1798	1798	1798	0
418	20240110	115300	9209708	1798	1798	1798	1798	2
419	20240110	115200	9206112	1798	1798	1798	1798	0
420	20240110	115100	9206112	1798	1798	1798	1798	2
421	20240110	115000	9202516	1798	1798	1798	1798	0
422	20240110	114900	9202516	1798	1798	1798	1798	2
423	20240110	114800	9198920	1798	1798	1798	1798	10
424	20240110	114700	9180940	1798	1798	1798	1798	1
425	20240110	114600	9179142	1798	1798	1798	1798	0
426	20240110	114500	9179142	1798	1798	1798	1798	2
427	20240110	114400	9175546	1798	1798	1798	1798	0
428	20240110	114300	9175546	1798	1798	1798	1798	2
429	20240110	114200	9171950	1798	1798	1798	1798	0
430	20240110	114100	9171950	1798	1798	1798	1798	1
431	20240110	114000	9170152	1798	1798	1798	1798	0
432	20240110	113900	9170152	1798	1798	1798	1798	2
433	20240110	113800	9166556	1798	1798	1798	1798	100
434	20240110	113700	8986756	1798	1798	1798	1798	2
435	20240110	113600	8983160	1798	1798	1798	1798	0
436	20240110	113500	8983160	1798	1798	1798	1798	2
437	20240110	113400	8979564	1798	1798	1798	1798	0
438	20240110	113300	8979564	1798	1798	1798	1798	1
439	20240110	113200	8977766	1798	1798	1798	1798	0
440	20240110	113100	8977766	1798	1798	1798	1798	2
441	20240110	113000	8974170	1798	1798	1798	1798	0
442	20240110	112900	8974170	1798	1798	1798	1798	2
443	20240110	112800	8970574	1798	1798	1798	1798	50
444	20240110	112700	8880674	1798	1797	1798	1797	42
445	20240110	112600	8805169	1798	1798	1798	1798	11
446	20240110	112500	8785391	1798	1798	1798	1798	0
447	20240110	112400	8785391	1798	1798	1798	1798	2
448	20240110	112300	8781795	1798	1798	1798	1798	0
449	20240110	112200	8781795	1798	1798	1798	1798	2
450	20240110	112100	8778199	1797	1797	1797	1797	0
451	20240110	112000	8778199	1797	1797	1797	1797	1
452	20240110	111900	8776402	1798	1798	1798	1798	0
453	20240110	111800	8776402	1798	1798	1798	1798	2
454	20240110	111700	8772806	1798	1798	1798	1798	0
455	20240110	111600	8772806	1798	1798	1798	1798	2
456	20240110	111500	8769210	1798	1798	1798	1798	0
457	20240110	111400	8769210	1798	1798	1798	1798	2
458	20240110	111300	8765614	1786	1786	1786	1786	40
459	20240110	111200	8694174	1799	1799	1799	1799	1
460	20240110	111100	8692375	1798	1798	1798	1798	0
461	20240110	111000	8692375	1798	1798	1798	1798	2
462	20240110	110900	8688779	1786	1786	1786	1786	2
463	20240110	110800	8685207	1799	1799	1799	1799	2
464	20240110	110700	8681609	1799	1799	1799	1799	0
465	20240110	110600	8681609	1799	1799	1799	1799	1
466	20240110	110500	8679810	1799	1799	1799	1799	0
467	20240110	110400	8679810	1799	1799	1799	1799	2
468	20240110	110300	8676212	1799	1799	1799	1799	85
469	20240110	110200	8523297	1800	1799	1800	1799	134
470	20240110	110100	8282229	1799	1799	1799	1799	2
471	20240110	110000	8278631	1799	1799	1799	1799	0
472	20240110	105900	8278631	1799	1799	1799	1799	2
473	20240110	105800	8275033	1799	1799	1799	1799	0
474	20240110	105700	8275033	1799	1799	1799	1799	2
475	20240110	105600	8271435	1799	1799	1799	1799	70
476	20240110	105500	8145505	1798	1798	1798	1798	0
477	20240110	105400	8145505	1798	1798	1798	1798	5
478	20240110	105300	8136515	1798	1798	1798	1798	0
479	20240110	105200	8136515	1798	1798	1798	1798	3
480	20240110	105100	8131121	1798	1798	1798	1798	2
481	20240110	105000	8127525	1798	1798	1798	1798	0
482	20240110	104900	8127525	1798	1797	1798	1795	518
483	20240110	104800	7196972	1798	1798	1798	1798	0
484	20240110	104700	7196972	1798	1798	1798	1798	2
485	20240110	104600	7193376	1798	1798	1798	1798	0
486	20240110	104500	7193376	1798	1798	1798	1798	2
487	20240110	104400	7189780	1798	1798	1798	1798	1
488	20240110	104300	7187982	1797	1797	1797	1797	2
489	20240110	104200	7184388	1798	1798	1798	1798	2
490	20240110	104100	7180792	1798	1798	1798	1798	0
491	20240110	104000	7180792	1798	1798	1798	1798	3
492	20240110	103900	7175398	1798	1798	1798	1798	0
493	20240110	103800	7175398	1798	1798	1798	1798	2
494	20240110	103700	7171802	1798	1798	1798	1798	1
495	20240110	103600	7170004	1798	1798	1798	1798	0
496	20240110	103500	7170004	1798	1798	1798	1798	2
497	20240110	103400	7166408	1798	1798	1798	1798	0
498	20240110	103300	7166408	1798	1798	1798	1798	2
499	20240110	103200	7162812	1798	1798	1798	1798	2
500	20240110	103100	7159216	1798	1798	1798	1798	0
501	20240110	103000	7159216	1798	1798	1798	1798	1
502	20240110	102900	7157418	1798	1798	1798	1798	0
503	20240110	102800	7157418	1798	1798	1798	1798	2
504	20240110	102700	7153822	1798	1798	1798	1798	0
505	20240110	102600	7153822	1798	1798	1798	1798	2
506	20240110	102500	7150226	1798	1798	1798	1798	2
507	20240110	102400	7146630	1798	1798	1798	1798	0
508	20240110	102300	7146630	1798	1798	1798	1798	1
509	20240110	102200	7144832	1798	1798	1798	1798	0
510	20240110	102100	7144832	1798	1798	1798	1798	2
511	20240110	102000	7141236	1798	1798	1798	1798	2
512	20240110	101900	7137640	1798	1798	1798	1798	0
513	20240110	101800	7137640	1798	1798	1798	1798	1
514	20240110	101700	7135842	1798	1798	1798	1798	0
515	20240110	101600	7135842	1798	1798	1798	1798	2
516	20240110	101500	7132246	1799	1799	1799	1799	0
517	20240110	101400	7132246	1799	1799	1799	1799	2
518	20240110	101300	7128648	1799	1799	1799	1799	2
519	20240110	101200	7125050	1799	1799	1799	1799	0
520	20240110	101100	7125050	1799	1799	1799	1799	1
521	20240110	101000	7123251	1799	1799	1799	1799	0
522	20240110	100900	7123251	1799	1799	1799	1799	2
523	20240110	100800	7119653	1799	1799	1799	1799	0
524	20240110	100700	7119653	1799	1799	1799	1799	2
525	20240110	100600	7116055	1799	1799	1799	1799	2
526	20240110	100500	7112457	1799	1799	1799	1799	278
527	20240110	100400	6612335	1800	1800	1800	1800	3
528	20240110	100300	6606935	1799	1799	1799	1799	0
529	20240110	100200	6606935	1799	1799	1799	1799	306
530	20240110	100100	6056441	1799	1799	1799	1799	2
531	20240110	100000	6052843	1799	1799	1799	1799	0
532	20240110	095900	6052843	1799	1799	1799	1799	2
533	20240110	095800	6049245	1799	1799	1799	1799	0
534	20240110	095700	6049245	1799	1799	1799	1799	1
535	20240110	095600	6047446	1799	1799	1799	1799	0
536	20240110	095500	6047446	1799	1799	1799	1799	2
537	20240110	095400	6043848	1799	1799	1799	1799	2
538	20240110	095300	6040250	1798	1798	1798	1798	0
539	20240110	095200	6040250	1798	1798	1798	1798	1
540	20240110	095100	6038452	1799	1799	1799	1799	0
541	20240110	095000	6038452	1799	1799	1799	1799	2
542	20240110	094900	6034854	1799	1799	1799	1799	0
543	20240110	094800	6034854	1799	1799	1799	1799	2
544	20240110	094700	6031256	1799	1799	1799	1799	2
545	20240110	094600	6027658	1799	1799	1799	1799	0
546	20240110	094500	6027658	1799	1799	1799	1799	1
547	20240110	094400	6025859	1799	1799	1799	1799	0
548	20240110	094300	6025859	1799	1799	1799	1799	2
549	20240110	094200	6022261	1799	1799	1799	1799	2
550	20240110	094100	6018663	1799	1799	1799	1799	0
551	20240110	094000	6018663	1799	1799	1799	1799	2
552	20240110	093900	6015065	1799	1799	1799	1799	0
553	20240110	093800	6015065	1799	1799	1799	1799	1
554	20240110	093700	6013266	1799	1799	1799	1799	0
555	20240110	093600	6013266	1799	1799	1799	1799	4
556	20240110	093500	6006070	1799	1799	1799	1799	2
557	20240110	093400	6002472	1799	1799	1799	1799	0
558	20240110	093300	6002472	1799	1799	1799	1799	2
559	20240110	093200	5998874	1799	1799	1799	1799	5
560	20240110	093100	5989879	1799	1799	1799	1799	7
561	20240110	093000	5977286	1799	1797	1799	1797	102
562	20240110	092900	5793990	1799	1799	1799	1799	2
563	20240110	092800	5790392	1799	1799	1799	1799	2
564	20240110	092700	5786794	1799	1799	1799	1799	0
565	20240110	092600	5786794	1799	1799	1799	1799	72
566	20240110	092500	5657266	1799	1799	1799	1799	0
567	20240110	092400	5657266	1799	1797	1799	1797	101
568	20240110	092300	5475767	1797	1797	1797	1797	2
569	20240110	092200	5472173	1779	1779	1779	1779	498
570	20240110	092100	4586231	1797	1797	1797	1797	2
571	20240110	092000	4582637	1797	1797	1797	1797	0
572	20240110	091900	4582637	1797	1797	1797	1797	1
573	20240110	091800	4580840	1797	1797	1797	1797	0
574	20240110	091700	4580840	1797	1797	1797	1797	2
575	20240110	091600	4577246	1778	1797	1797	1778	112
576	20240110	091500	4377977	1797	1797	1797	1797	0
577	20240110	091400	4377977	1797	1797	1797	1797	2
578	20240110	091300	4374383	1797	1797	1797	1797	0
579	20240110	091200	4374383	1797	1797	1797	1797	1
580	20240110	091100	4372586	1798	1798	1798	1798	2
581	20240110	091000	4368990	1798	1798	1798	1798	45
582	20240110	090900	4288080	1798	1798	1798	1798	2
583	20240110	090800	4284484	1779	1779	1779	1779	0
584	20240110	090700	4284484	1779	1779	1779	1779	0
585	20240110	090600	4284484	1779	1799	1799	1777	2399
586	20240110	090500	9009	1800	1800	1800	1800	0
587	20240110	090400	9009	1800	1800	1800	1800	0
588	20240110	090300	9009	1800	1803	1803	1800	5
589	20240110	090200	0	1800	1800	1800	1800	0
590	20240110	090100	0	1800	1800	1800	1800	0
591	20240110	090000	0	1800	1800	1800	1800	0