KissMeData/023460/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190800	4356003	1902	1902	1902	1902	56
3	20240115	190700	4356003	1902	1902	1902	1902	0
4	20240115	190600	4356003	1902	1902	1902	1902	0
5	20240115	190500	4356003	1902	1902	1902	1902	0
6	20240115	190400	4356003	1902	1902	1902	1902	0
7	20240115	190300	4356003	1902	1902	1902	1902	0
8	20240115	190200	4356003	1902	1902	1902	1902	0
9	20240115	190100	4356003	1902	1902	1902	1902	0
10	20240115	190000	4356003	1902	1902	1902	1902	0
11	20240115	185900	4356003	1902	1902	1902	1902	0
12	20240115	185800	4356003	1902	1902	1902	1902	0
13	20240115	185700	4356003	1902	1902	1902	1902	0
14	20240115	185600	4356003	1902	1902	1902	1902	0
15	20240115	185500	4356003	1902	1902	1902	1902	0
16	20240115	185400	4356003	1902	1902	1902	1902	0
17	20240115	185300	4356003	1902	1902	1902	1902	0
18	20240115	185200	4356003	1902	1902	1902	1902	0
19	20240115	185100	4356003	1902	1902	1902	1902	0
20	20240115	185000	4356003	1902	1902	1902	1902	0
21	20240115	184900	4356003	1902	1902	1902	1902	0
22	20240115	184800	4356003	1902	1902	1902	1902	0
23	20240115	184700	4356003	1902	1902	1902	1902	0
24	20240115	184600	4356003	1902	1902	1902	1902	0
25	20240115	184500	4356003	1902	1902	1902	1902	0
26	20240115	184400	4356003	1902	1902	1902	1902	0
27	20240115	184300	4356003	1902	1902	1902	1902	0
28	20240115	184200	4356003	1902	1902	1902	1902	0
29	20240115	184100	4356003	1902	1902	1902	1902	0
30	20240115	184000	4356003	1902	1902	1902	1902	0
31	20240115	183900	4356003	1902	1902	1902	1902	0
32	20240115	183800	4356003	1902	1902	1902	1902	56
33	20240115	183700	4356003	1902	1902	1902	1902	0
34	20240115	183600	4356003	1902	1902	1902	1902	0
35	20240115	183500	4356003	1902	1902	1902	1902	0
36	20240115	183400	4356003	1902	1902	1902	1902	0
37	20240115	183300	4356003	1902	1902	1902	1902	0
38	20240115	183200	4356003	1902	1902	1902	1902	0
39	20240115	183100	4356003	1902	1902	1902	1902	0
40	20240115	183000	4356003	1902	1902	1902	1902	0
41	20240115	182900	4356003	1902	1902	1902	1902	0
42	20240115	182800	4356003	1902	1902	1902	1902	0
43	20240115	182700	4356003	1902	1902	1902	1902	0
44	20240115	182600	4356003	1902	1902	1902	1902	0
45	20240115	182500	4356003	1902	1902	1902	1902	0
46	20240115	182400	4356003	1902	1902	1902	1902	0
47	20240115	182300	4356003	1902	1902	1902	1902	0
48	20240115	182200	4356003	1902	1902	1902	1902	0
49	20240115	182100	4356003	1902	1902	1902	1902	0
50	20240115	182000	4356003	1902	1902	1902	1902	0
51	20240115	181900	4356003	1902	1902	1902	1902	0
52	20240115	181800	4356003	1902	1902	1902	1902	0
53	20240115	181700	4356003	1902	1902	1902	1902	0
54	20240115	181600	4356003	1902	1902	1902	1902	0
55	20240115	181500	4356003	1902	1902	1902	1902	0
56	20240115	181400	4356003	1902	1902	1902	1902	0
57	20240115	181300	4356003	1902	1902	1902	1902	0
58	20240115	181200	4356003	1902	1902	1902	1902	0
59	20240115	181100	4356003	1902	1902	1902	1902	0
60	20240115	181000	4356003	1902	1902	1902	1902	0
61	20240115	180900	4356003	1902	1902	1902	1902	0
62	20240115	180800	4356003	1902	1902	1902	1902	56
63	20240115	180700	4356003	1902	1902	1902	1902	0
64	20240115	180600	4356003	1902	1902	1902	1902	0
65	20240115	180500	4356003	1902	1902	1902	1902	0
66	20240115	180400	4356003	1902	1902	1902	1902	0
67	20240115	180300	4356003	1902	1902	1902	1902	0
68	20240115	180200	4356003	1902	1902	1902	1902	0
69	20240115	180100	4356003	1902	1902	1902	1902	0
70	20240115	180000	4356003	1902	1902	1902	1902	0
71	20240115	175900	4356003	1902	1902	1902	1902	0
72	20240115	175800	4356003	1902	1902	1902	1902	0
73	20240115	175700	4356003	1902	1902	1902	1902	0
74	20240115	175600	4356003	1902	1902	1902	1902	0
75	20240115	175500	4356003	1902	1902	1902	1902	0
76	20240115	175400	4356003	1902	1902	1902	1902	0
77	20240115	175300	4356003	1902	1902	1902	1902	0
78	20240115	175200	4356003	1902	1902	1902	1902	0
79	20240115	175100	4356003	1902	1902	1902	1902	0
80	20240115	175000	4356003	1902	1902	1902	1902	0
81	20240115	174900	4356003	1902	1902	1902	1902	0
82	20240115	174800	4356003	1902	1902	1902	1902	0
83	20240115	174700	4356003	1902	1902	1902	1902	0
84	20240115	174600	4356003	1902	1902	1902	1902	0
85	20240115	174500	4356003	1902	1902	1902	1902	0
86	20240115	174400	4356003	1902	1902	1902	1902	0
87	20240115	174300	4356003	1902	1902	1902	1902	0
88	20240115	174200	4356003	1902	1902	1902	1902	0
89	20240115	174100	4356003	1902	1902	1902	1902	0
90	20240115	174000	4356003	1902	1902	1902	1902	0
91	20240115	173900	4356003	1902	1902	1902	1902	0
92	20240115	173800	4356003	1902	1902	1902	1902	56
93	20240115	173700	4356003	1902	1902	1902	1902	0
94	20240115	173600	4356003	1902	1902	1902	1902	0
95	20240115	173500	4356003	1902	1902	1902	1902	0
96	20240115	173400	4356003	1902	1902	1902	1902	0
97	20240115	173300	4356003	1902	1902	1902	1902	0
98	20240115	173200	4356003	1902	1902	1902	1902	0
99	20240115	173100	4356003	1902	1902	1902	1902	0
100	20240115	173000	4356003	1902	1902	1902	1902	0
101	20240115	172900	4356003	1902	1902	1902	1902	0
102	20240115	172800	4356003	1902	1902	1902	1902	0
103	20240115	172700	4356003	1902	1902	1902	1902	0
104	20240115	172600	4356003	1902	1902	1902	1902	0
105	20240115	172500	4356003	1902	1902	1902	1902	0
106	20240115	172400	4356003	1902	1902	1902	1902	0
107	20240115	172300	4356003	1902	1902	1902	1902	0
108	20240115	172200	4356003	1902	1902	1902	1902	0
109	20240115	172100	4356003	1902	1902	1902	1902	0
110	20240115	172000	4356003	1902	1902	1902	1902	0
111	20240115	171900	4356003	1902	1902	1902	1902	0
112	20240115	171800	4356003	1902	1902	1902	1902	0
113	20240115	171700	4356003	1902	1902	1902	1902	0
114	20240115	171600	4356003	1902	1902	1902	1902	0
115	20240115	171500	4356003	1902	1902	1902	1902	0
116	20240115	171400	4356003	1902	1902	1902	1902	0
117	20240115	171300	4356003	1902	1902	1902	1902	0
118	20240115	171200	4356003	1902	1902	1902	1902	0
119	20240115	171100	4356003	1902	1902	1902	1902	0
120	20240115	171000	4356003	1902	1902	1902	1902	0
121	20240115	170900	4356003	1902	1902	1902	1902	0
122	20240115	170800	4356003	1902	1902	1902	1902	56
123	20240115	170700	4356003	1902	1902	1902	1902	0
124	20240115	170600	4356003	1902	1902	1902	1902	0
125	20240115	170500	4356003	1902	1902	1902	1902	0
126	20240115	170400	4356003	1902	1902	1902	1902	0
127	20240115	170300	4356003	1902	1902	1902	1902	0
128	20240115	170200	4356003	1902	1902	1902	1902	0
129	20240115	170100	4356003	1902	1902	1902	1902	0
130	20240115	170000	4356003	1902	1902	1902	1902	0
131	20240115	165900	4356003	1902	1902	1902	1902	0
132	20240115	165800	4356003	1902	1902	1902	1902	0
133	20240115	165700	4356003	1902	1902	1902	1902	0
134	20240115	165600	4356003	1902	1902	1902	1902	0
135	20240115	165500	4356003	1902	1902	1902	1902	0
136	20240115	165400	4356003	1902	1902	1902	1902	0
137	20240115	165300	4356003	1902	1902	1902	1902	0
138	20240115	165200	4356003	1902	1902	1902	1902	0
139	20240115	165100	4356003	1902	1902	1902	1902	0
140	20240115	165000	4356003	1902	1902	1902	1902	0
141	20240115	164900	4356003	1902	1902	1902	1902	0
142	20240115	164800	4356003	1902	1902	1902	1902	0
143	20240115	164700	4356003	1902	1902	1902	1902	0
144	20240115	164600	4356003	1902	1902	1902	1902	0
145	20240115	164500	4356003	1902	1902	1902	1902	0
146	20240115	164400	4356003	1902	1902	1902	1902	0
147	20240115	164300	4356003	1902	1902	1902	1902	0
148	20240115	164200	4356003	1902	1902	1902	1902	0
149	20240115	164100	4356003	1902	1902	1902	1902	0
150	20240115	164000	4356003	1902	1902	1902	1902	0
151	20240115	163900	4356003	1902	1902	1902	1902	0
152	20240115	163800	4356003	1902	1902	1902	1902	56
153	20240115	163700	4356003	1902	1902	1902	1902	0
154	20240115	163600	4356003	1902	1902	1902	1902	0
155	20240115	163500	4356003	1902	1902	1902	1902	0
156	20240115	163400	4356003	1902	1902	1902	1902	0
157	20240115	163300	4356003	1902	1902	1902	1902	0
158	20240115	163200	4356003	1902	1902	1902	1902	0
159	20240115	163100	4356003	1902	1902	1902	1902	0
160	20240115	163000	4356003	1902	1902	1902	1902	0
161	20240115	162900	4356003	1902	1902	1902	1902	0
162	20240115	162800	4356003	1902	1902	1902	1902	0
163	20240115	162700	4356003	1902	1902	1902	1902	0
164	20240115	162600	4356003	1902	1902	1902	1902	0
165	20240115	162500	4356003	1902	1902	1902	1902	0
166	20240115	162400	4356003	1902	1902	1902	1902	0
167	20240115	162300	4356003	1902	1902	1902	1902	0
168	20240115	162200	4356003	1902	1902	1902	1902	0
169	20240115	162100	4356003	1902	1902	1902	1902	0
170	20240115	162000	4356003	1902	1902	1902	1902	0
171	20240115	161900	4356003	1902	1902	1902	1902	0
172	20240115	161800	4356003	1902	1902	1902	1902	0
173	20240115	161700	4356003	1902	1902	1902	1902	0
174	20240115	161600	4356003	1902	1902	1902	1902	0
175	20240115	161500	4356003	1902	1902	1902	1902	0
176	20240115	161400	4356003	1902	1902	1902	1902	0
177	20240115	161300	4356003	1902	1902	1902	1902	0
178	20240115	161200	4356003	1902	1902	1902	1902	0
179	20240115	161100	4356003	1902	1902	1902	1902	0
180	20240115	161000	4356003	1902	1902	1902	1902	0
181	20240115	160900	4356003	1902	1902	1902	1902	0
182	20240115	160800	4356003	1902	1902	1902	1902	56
183	20240115	160700	4356003	1902	1902	1902	1902	0
184	20240115	160600	4356003	1902	1902	1902	1902	0
185	20240115	160500	4356003	1902	1902	1902	1902	0
186	20240115	160400	4356003	1902	1902	1902	1902	0
187	20240115	160300	4356003	1902	1902	1902	1902	0
188	20240115	160200	4356003	1902	1902	1902	1902	0
189	20240115	160100	4356003	1902	1902	1902	1902	0
190	20240115	160000	4356003	1902	1902	1902	1902	0
191	20240115	155900	4356003	1902	1902	1902	1902	0
192	20240115	155800	4356003	1902	1902	1902	1902	0
193	20240115	155700	4356003	1902	1902	1902	1902	0
194	20240115	155600	4356003	1902	1902	1902	1902	0
195	20240115	155500	4356003	1902	1902	1902	1902	0
196	20240115	155400	4356003	1902	1902	1902	1902	0
197	20240115	155300	4356003	1902	1902	1902	1902	0
198	20240115	155200	4356003	1902	1902	1902	1902	0
199	20240115	155100	4356003	1902	1902	1902	1902	0
200	20240115	155000	4356003	1902	1902	1902	1902	0
201	20240115	154900	4356003	1902	1902	1902	1902	0
202	20240115	154800	4356003	1902	1902	1902	1902	0
203	20240115	154700	4356003	1902	1902	1902	1902	0
204	20240115	154600	4356003	1902	1902	1902	1902	0
205	20240115	154500	4356003	1902	1902	1902	1902	0
206	20240115	154400	4356003	1902	1902	1902	1902	0
207	20240115	154300	4356003	1902	1902	1902	1902	0
208	20240115	154200	4356003	1902	1902	1902	1902	0
209	20240115	154100	4356003	1902	1902	1902	1902	0
210	20240115	154000	4356003	1902	1902	1902	1902	0
211	20240115	153900	4356003	1902	1902	1902	1902	0
212	20240115	153800	4356003	1902	1902	1902	1902	56
213	20240115	153700	4356003	1902	1902	1902	1902	0
214	20240115	153600	4356003	1902	1902	1902	1902	0
215	20240115	153500	4356003	1902	1902	1902	1902	0
216	20240115	153400	4356003	1902	1902	1902	1902	0
217	20240115	153300	4356003	1902	1902	1902	1902	0
218	20240115	153200	4356003	1902	1902	1902	1902	0
219	20240115	153100	4356003	1902	1902	1902	1902	0
220	20240115	153000	4356003	1902	1902	1902	1902	56
221	20240115	152900	4249491	1902	1902	1902	1902	0
222	20240115	152800	4249491	1902	1902	1902	1902	0
223	20240115	152700	4249491	1902	1902	1902	1902	0
224	20240115	152600	4249491	1902	1902	1902	1902	0
225	20240115	152500	4249491	1902	1902	1902	1902	0
226	20240115	152400	4249491	1902	1902	1902	1902	0
227	20240115	152300	4249491	1902	1902	1902	1902	0
228	20240115	152200	4249491	1902	1902	1902	1902	0
229	20240115	152100	4249491	1902	1902	1902	1902	0
230	20240115	152000	4249491	1902	1902	1902	1902	0
231	20240115	151900	4249491	1902	1902	1902	1902	0
232	20240115	151800	4249491	1902	1902	1902	1902	0
233	20240115	151700	4249491	1902	1902	1902	1902	13
234	20240115	151600	4224765	1902	1902	1902	1902	4
235	20240115	151500	4217157	1902	1901	1902	1901	18
236	20240115	151400	4182932	1901	1901	1901	1901	0
237	20240115	151300	4182932	1901	1901	1901	1901	0
238	20240115	151200	4182932	1901	1901	1901	1901	0
239	20240115	151100	4182932	1901	1901	1901	1901	0
240	20240115	151000	4182932	1901	1901	1901	1901	0
241	20240115	150900	4182932	1901	1901	1901	1901	0
242	20240115	150800	4182932	1901	1901	1901	1901	0
243	20240115	150700	4182932	1901	1901	1901	1901	0
244	20240115	150600	4182932	1901	1901	1901	1901	0
245	20240115	150500	4182932	1901	1901	1901	1901	0
246	20240115	150400	4182932	1901	1901	1901	1901	0
247	20240115	150300	4182932	1901	1901	1901	1901	0
248	20240115	150200	4182932	1901	1901	1901	1901	0
249	20240115	150100	4182932	1901	1901	1901	1901	0
250	20240115	150000	4182932	1901	1901	1901	1901	0
251	20240115	145900	4182932	1901	1901	1901	1901	0
252	20240115	145800	4182932	1901	1901	1901	1901	0
253	20240115	145700	4182932	1901	1901	1901	1901	0
254	20240115	145600	4182932	1901	1901	1901	1901	5
255	20240115	145500	4173427	1901	1901	1901	1901	0
256	20240115	145400	4173427	1901	1901	1901	1901	0
257	20240115	145300	4173427	1901	1901	1901	1901	0
258	20240115	145200	4173427	1901	1901	1901	1901	0
259	20240115	145100	4173427	1901	1901	1901	1901	0
260	20240115	145000	4173427	1901	1901	1901	1901	0
261	20240115	144900	4173427	1901	1901	1901	1901	8
262	20240115	144800	4158219	1901	1901	1901	1901	0
263	20240115	144700	4158219	1901	1901	1901	1901	0
264	20240115	144600	4158219	1901	1901	1901	1901	0
265	20240115	144500	4158219	1901	1901	1901	1901	0
266	20240115	144400	4158219	1901	1901	1901	1901	0
267	20240115	144300	4158219	1901	1901	1901	1901	12
268	20240115	144200	4135407	1901	1901	1901	1901	0
269	20240115	144100	4135407	1901	1901	1901	1901	0
270	20240115	144000	4135407	1901	1901	1901	1901	0
271	20240115	143900	4135407	1901	1901	1901	1901	0
272	20240115	143800	4135407	1901	1901	1901	1901	1
273	20240115	143700	4133506	1901	1901	1901	1901	10
274	20240115	143600	4114496	1901	1901	1901	1901	16
275	20240115	143500	4084080	1901	1901	1901	1901	20
276	20240115	143400	4046060	1901	1901	1901	1901	0
277	20240115	143300	4046060	1901	1901	1901	1901	0
278	20240115	143200	4046060	1901	1901	1901	1901	0
279	20240115	143100	4046060	1901	1901	1901	1901	10
280	20240115	143000	4027050	1901	1901	1901	1901	0
281	20240115	142900	4027050	1901	1901	1901	1901	0
282	20240115	142800	4027050	1901	1901	1901	1901	0
283	20240115	142700	4027050	1901	1901	1901	1901	0
284	20240115	142600	4027050	1901	1901	1901	1901	0
285	20240115	142500	4027050	1901	1901	1901	1901	25
286	20240115	142400	3979525	1890	1901	1901	1890	20
287	20240115	142300	3941525	1901	1900	1901	1900	133
288	20240115	142200	3688814	1900	1900	1900	1900	0
289	20240115	142100	3688814	1900	1899	1900	1899	69
290	20240115	142000	3557715	1900	1900	1900	1900	0
291	20240115	141900	3557715	1900	1900	1900	1900	11
292	20240115	141800	3536815	1900	1900	1900	1900	22
293	20240115	141700	3495015	1901	1901	1901	1901	2
294	20240115	141600	3491213	1875	1893	1893	1875	50
295	20240115	141500	3396934	1901	1901	1901	1901	0
296	20240115	141400	3396934	1901	1901	1901	1901	0
297	20240115	141300	3396934	1901	1901	1901	1901	50
298	20240115	141200	3301884	1901	1901	1901	1901	0
299	20240115	141100	3301884	1901	1901	1901	1901	0
300	20240115	141000	3301884	1901	1901	1901	1901	0
301	20240115	140900	3301884	1901	1901	1901	1901	0
302	20240115	140800	3301884	1901	1901	1901	1901	0
303	20240115	140700	3301884	1901	1901	1901	1901	0
304	20240115	140600	3301884	1901	1901	1901	1901	0
305	20240115	140500	3301884	1901	1901	1901	1901	0
306	20240115	140400	3301884	1901	1901	1901	1901	0
307	20240115	140300	3301884	1901	1901	1901	1901	0
308	20240115	140200	3301884	1901	1901	1901	1901	0
309	20240115	140100	3301884	1901	1901	1901	1901	0
310	20240115	140000	3301884	1901	1901	1901	1901	0
311	20240115	135900	3301884	1901	1901	1901	1901	0
312	20240115	135800	3301884	1901	1901	1901	1901	0
313	20240115	135700	3301884	1901	1901	1901	1901	0
314	20240115	135600	3301884	1901	1901	1901	1901	3
315	20240115	135500	3296181	1901	1901	1901	1901	0
316	20240115	135400	3296181	1901	1901	1901	1901	0
317	20240115	135300	3296181	1901	1901	1901	1901	0
318	20240115	135200	3296181	1901	1901	1901	1901	0
319	20240115	135100	3296181	1901	1901	1901	1901	0
320	20240115	135000	3296181	1901	1901	1901	1901	0
321	20240115	134900	3296181	1901	1901	1901	1901	0
322	20240115	134800	3296181	1901	1901	1901	1901	0
323	20240115	134700	3296181	1901	1901	1901	1901	0
324	20240115	134600	3296181	1901	1901	1901	1901	0
325	20240115	134500	3296181	1901	1901	1901	1901	0
326	20240115	134400	3296181	1901	1901	1901	1901	0
327	20240115	134300	3296181	1901	1901	1901	1901	0
328	20240115	134200	3296181	1901	1901	1901	1901	0
329	20240115	134100	3296181	1901	1901	1901	1901	0
330	20240115	134000	3296181	1901	1901	1901	1901	0
331	20240115	133900	3296181	1901	1901	1901	1901	0
332	20240115	133800	3296181	1901	1901	1901	1901	0
333	20240115	133700	3296181	1901	1901	1901	1901	0
334	20240115	133600	3296181	1901	1901	1901	1901	0
335	20240115	133500	3296181	1901	1901	1901	1901	0
336	20240115	133400	3296181	1901	1901	1901	1901	3
337	20240115	133300	3290478	1901	1901	1901	1901	0
338	20240115	133200	3290478	1901	1901	1901	1901	0
339	20240115	133100	3290478	1901	1901	1901	1901	0
340	20240115	133000	3290478	1901	1901	1901	1901	0
341	20240115	132900	3290478	1901	1901	1901	1901	0
342	20240115	132800	3290478	1901	1901	1901	1901	0
343	20240115	132700	3290478	1901	1901	1901	1901	0
344	20240115	132600	3290478	1901	1901	1901	1901	0
345	20240115	132500	3290478	1901	1901	1901	1901	0
346	20240115	132400	3290478	1901	1901	1901	1901	0
347	20240115	132300	3290478	1901	1901	1901	1901	100
348	20240115	132200	3100378	1901	1901	1901	1901	0
349	20240115	132100	3100378	1901	1901	1901	1901	0
350	20240115	132000	3100378	1901	1901	1901	1901	0
351	20240115	131900	3100378	1901	1901	1901	1901	0
352	20240115	131800	3100378	1901	1901	1901	1901	5
353	20240115	131700	3090873	1893	1893	1893	1893	0
354	20240115	131600	3090873	1893	1893	1893	1893	1
355	20240115	131500	3088980	1901	1901	1901	1901	0
356	20240115	131400	3088980	1901	1901	1901	1901	0
357	20240115	131300	3088980	1901	1901	1901	1901	0
358	20240115	131200	3088980	1901	1901	1901	1901	0
359	20240115	131100	3088980	1901	1901	1901	1901	0
360	20240115	131000	3088980	1901	1901	1901	1901	0
361	20240115	130900	3088980	1901	1901	1901	1901	0
362	20240115	130800	3088980	1901	1901	1901	1901	0
363	20240115	130700	3088980	1901	1901	1901	1901	0
364	20240115	130600	3088980	1901	1901	1901	1901	0
365	20240115	130500	3088980	1901	1901	1901	1901	0
366	20240115	130400	3088980	1901	1901	1901	1901	0
367	20240115	130300	3088980	1901	1901	1901	1901	0
368	20240115	130200	3088980	1901	1901	1901	1901	0
369	20240115	130100	3088980	1901	1901	1901	1901	0
370	20240115	130000	3088980	1901	1901	1901	1901	0
371	20240115	125900	3088980	1901	1901	1901	1901	0
372	20240115	125800	3088980	1901	1901	1901	1901	0
373	20240115	125700	3088980	1901	1901	1901	1901	10
374	20240115	125600	3069970	1901	1901	1901	1901	0
375	20240115	125500	3069970	1901	1901	1901	1901	0
376	20240115	125400	3069970	1901	1901	1901	1901	0
377	20240115	125300	3069970	1901	1901	1901	1901	0
378	20240115	125200	3069970	1901	1901	1901	1901	0
379	20240115	125100	3069970	1901	1901	1901	1901	10
380	20240115	125000	3050960	1901	1901	1901	1901	0
381	20240115	124900	3050960	1901	1901	1901	1901	0
382	20240115	124800	3050960	1901	1901	1901	1901	0
383	20240115	124700	3050960	1901	1901	1901	1901	0
384	20240115	124600	3050960	1901	1901	1901	1901	0
385	20240115	124500	3050960	1901	1901	1901	1901	0
386	20240115	124400	3050960	1901	1901	1901	1901	0
387	20240115	124300	3050960	1901	1901	1901	1901	10
388	20240115	124200	3031950	1900	1900	1900	1900	18
389	20240115	124100	2997750	1900	1900	1900	1900	0
390	20240115	124000	2997750	1900	1895	1900	1895	48
391	20240115	123900	2906565	1895	1895	1895	1894	17
392	20240115	123800	2874351	1894	1894	1894	1894	0
393	20240115	123700	2874351	1894	1894	1894	1894	0
394	20240115	123600	2874351	1894	1894	1894	1894	0
395	20240115	123500	2874351	1894	1894	1894	1894	0
396	20240115	123400	2874351	1894	1894	1894	1894	0
397	20240115	123300	2874351	1894	1894	1894	1894	0
398	20240115	123200	2874351	1894	1894	1894	1894	0
399	20240115	123100	2874351	1894	1894	1894	1894	2
400	20240115	123000	2870563	1894	1894	1894	1894	0
401	20240115	122900	2870563	1894	1894	1894	1894	0
402	20240115	122800	2870563	1894	1894	1894	1894	4
403	20240115	122700	2862987	1895	1895	1895	1895	0
404	20240115	122600	2862987	1895	1895	1895	1895	3
405	20240115	122500	2857302	1900	1900	1900	1900	0
406	20240115	122400	2857302	1900	1900	1900	1900	0
407	20240115	122300	2857302	1900	1900	1900	1900	0
408	20240115	122200	2857302	1900	1900	1900	1900	0
409	20240115	122100	2857302	1900	1900	1900	1900	0
410	20240115	122000	2857302	1900	1900	1900	1900	0
411	20240115	121900	2857302	1900	1900	1900	1900	0
412	20240115	121800	2857302	1900	1900	1900	1900	0
413	20240115	121700	2857302	1900	1900	1900	1900	0
414	20240115	121600	2857302	1900	1900	1900	1900	0
415	20240115	121500	2857302	1900	1900	1900	1900	0
416	20240115	121400	2857302	1900	1900	1900	1900	0
417	20240115	121300	2857302	1900	1900	1900	1900	0
418	20240115	121200	2857302	1900	1900	1900	1900	0
419	20240115	121100	2857302	1900	1900	1900	1900	0
420	20240115	121000	2857302	1900	1900	1900	1900	0
421	20240115	120900	2857302	1900	1900	1900	1900	0
422	20240115	120800	2857302	1900	1900	1900	1900	0
423	20240115	120700	2857302	1900	1900	1900	1900	0
424	20240115	120600	2857302	1900	1900	1900	1900	0
425	20240115	120500	2857302	1900	1900	1900	1900	0
426	20240115	120400	2857302	1900	1900	1900	1900	0
427	20240115	120300	2857302	1900	1900	1900	1900	0
428	20240115	120200	2857302	1900	1900	1900	1900	0
429	20240115	120100	2857302	1900	1900	1900	1900	2
430	20240115	120000	2853502	1900	1897	1900	1897	4
431	20240115	115900	2845908	1871	1871	1871	1871	0
432	20240115	115800	2845908	1871	1871	1871	1871	0
433	20240115	115700	2845908	1871	1890	1890	1871	39
434	20240115	115600	2772632	1898	1898	1898	1898	0
435	20240115	115500	2772632	1898	1898	1898	1898	0
436	20240115	115400	2772632	1898	1898	1898	1898	0
437	20240115	115300	2772632	1898	1898	1898	1898	0
438	20240115	115200	2772632	1898	1898	1898	1898	0
439	20240115	115100	2772632	1898	1898	1898	1898	0
440	20240115	115000	2772632	1898	1898	1898	1898	0
441	20240115	114900	2772632	1898	1898	1898	1898	0
442	20240115	114800	2772632	1898	1898	1898	1898	2
443	20240115	114700	2768836	1898	1898	1898	1898	0
444	20240115	114600	2768836	1898	1898	1898	1898	0
445	20240115	114500	2768836	1898	1899	1900	1898	3
446	20240115	114400	2763139	1898	1898	1898	1898	1
447	20240115	114300	2761241	1899	1899	1899	1899	0
448	20240115	114200	2761241	1899	1899	1899	1899	0
449	20240115	114100	2761241	1899	1899	1899	1899	0
450	20240115	114000	2761241	1899	1899	1899	1899	0
451	20240115	113900	2761241	1899	1899	1899	1899	1
452	20240115	113800	2759342	1901	1901	1901	1901	0
453	20240115	113700	2759342	1901	1901	1901	1901	0
454	20240115	113600	2759342	1901	1901	1901	1901	0
455	20240115	113500	2759342	1901	1901	1901	1901	0
456	20240115	113400	2759342	1901	1901	1901	1901	0
457	20240115	113300	2759342	1901	1901	1901	1901	0
458	20240115	113200	2759342	1901	1901	1901	1901	0
459	20240115	113100	2759342	1901	1901	1901	1901	0
460	20240115	113000	2759342	1901	1901	1901	1901	0
461	20240115	112900	2759342	1901	1901	1901	1901	0
462	20240115	112800	2759342	1901	1901	1901	1901	10
463	20240115	112700	2740332	1901	1901	1901	1901	0
464	20240115	112600	2740332	1901	1901	1901	1901	0
465	20240115	112500	2740332	1901	1901	1901	1901	0
466	20240115	112400	2740332	1901	1901	1901	1901	0
467	20240115	112300	2740332	1901	1901	1901	1901	0
468	20240115	112200	2740332	1901	1901	1901	1901	0
469	20240115	112100	2740332	1901	1901	1901	1901	0
470	20240115	112000	2740332	1901	1901	1901	1901	0
471	20240115	111900	2740332	1901	1901	1901	1901	0
472	20240115	111800	2740332	1901	1901	1901	1901	0
473	20240115	111700	2740332	1901	1901	1901	1901	0
474	20240115	111600	2740332	1901	1900	1901	1900	21
475	20240115	111500	2700422	1900	1900	1900	1900	36
476	20240115	111400	2632022	1901	1901	1901	1901	1
477	20240115	111300	2630121	1902	1902	1902	1902	0
478	20240115	111200	2630121	1902	1902	1902	1902	60
479	20240115	111100	2516001	1902	1902	1902	1902	0
480	20240115	111000	2516001	1902	1902	1902	1902	180
481	20240115	110900	2173641	1902	1902	1902	1902	0
482	20240115	110800	2173641	1902	1901	1902	1901	18
483	20240115	110700	2139419	1902	1902	1902	1902	5
484	20240115	110600	2129909	1870	1870	1870	1870	0
485	20240115	110500	2129909	1870	1870	1870	1870	0
486	20240115	110400	2129909	1870	1900	1900	1870	619
487	20240115	110300	960761	1900	1900	1900	1900	0
488	20240115	110200	960761	1900	1900	1900	1900	0
489	20240115	110100	960761	1900	1900	1900	1900	0
490	20240115	110000	960761	1900	1900	1900	1900	1
491	20240115	105900	958861	1904	1904	1904	1904	0
492	20240115	105800	958861	1904	1904	1904	1904	0
493	20240115	105700	958861	1904	1904	1904	1904	0
494	20240115	105600	958861	1904	1904	1904	1904	1
495	20240115	105500	956957	1905	1905	1905	1905	0
496	20240115	105400	956957	1905	1905	1905	1905	0
497	20240115	105300	956957	1905	1905	1905	1905	0
498	20240115	105200	956957	1905	1905	1905	1905	0
499	20240115	105100	956957	1905	1905	1905	1905	0
500	20240115	105000	956957	1905	1905	1905	1905	0
501	20240115	104900	956957	1905	1905	1905	1905	0
502	20240115	104800	956957	1905	1905	1905	1905	5
503	20240115	104700	947432	1905	1905	1905	1905	0
504	20240115	104600	947432	1905	1905	1905	1905	0
505	20240115	104500	947432	1905	1905	1905	1905	6
506	20240115	104400	936002	1907	1907	1907	1907	0
507	20240115	104300	936002	1907	1907	1907	1907	0
508	20240115	104200	936002	1907	1907	1907	1907	0
509	20240115	104100	936002	1907	1907	1907	1907	0
510	20240115	104000	936002	1907	1907	1907	1907	0
511	20240115	103900	936002	1907	1907	1907	1907	0
512	20240115	103800	936002	1907	1907	1907	1907	0
513	20240115	103700	936002	1907	1907	1907	1907	0
514	20240115	103600	936002	1907	1907	1907	1907	0
515	20240115	103500	936002	1907	1907	1907	1907	0
516	20240115	103400	936002	1907	1907	1907	1907	0
517	20240115	103300	936002	1907	1907	1907	1907	0
518	20240115	103200	936002	1907	1907	1907	1907	0
519	20240115	103100	936002	1907	1907	1907	1907	0
520	20240115	103000	936002	1907	1907	1907	1907	0
521	20240115	102900	936002	1907	1907	1907	1907	0
522	20240115	102800	936002	1907	1907	1907	1907	0
523	20240115	102700	936002	1907	1907	1907	1907	0
524	20240115	102600	936002	1907	1907	1907	1907	0
525	20240115	102500	936002	1907	1907	1907	1907	0
526	20240115	102400	936002	1907	1907	1907	1907	0
527	20240115	102300	936002	1907	1907	1907	1907	0
528	20240115	102200	936002	1907	1907	1907	1907	0
529	20240115	102100	936002	1907	1907	1907	1907	0
530	20240115	102000	936002	1907	1907	1907	1907	0
531	20240115	101900	936002	1907	1907	1907	1907	0
532	20240115	101800	936002	1907	1907	1907	1907	0
533	20240115	101700	936002	1907	1907	1907	1907	3
534	20240115	101600	930281	1907	1907	1907	1907	0
535	20240115	101500	930281	1907	1907	1907	1907	0
536	20240115	101400	930281	1907	1907	1907	1907	4
537	20240115	101300	922653	1908	1908	1908	1908	0
538	20240115	101200	922653	1908	1908	1908	1908	0
539	20240115	101100	922653	1908	1908	1908	1908	0
540	20240115	101000	922653	1908	1908	1908	1908	0
541	20240115	100900	922653	1908	1908	1908	1908	0
542	20240115	100800	922653	1908	1908	1908	1908	0
543	20240115	100700	922653	1908	1908	1908	1908	0
544	20240115	100600	922653	1908	1908	1908	1908	0
545	20240115	100500	922653	1908	1908	1908	1908	0
546	20240115	100400	922653	1908	1908	1908	1908	0
547	20240115	100300	922653	1908	1908	1908	1908	0
548	20240115	100200	922653	1908	1908	1908	1908	0
549	20240115	100100	922653	1908	1908	1908	1908	0
550	20240115	100000	922653	1908	1908	1908	1908	0
551	20240115	095900	922653	1908	1908	1908	1908	0
552	20240115	095800	922653	1908	1908	1908	1908	0
553	20240115	095700	922653	1908	1908	1908	1908	0
554	20240115	095600	922653	1908	1908	1908	1908	0
555	20240115	095500	922653	1908	1908	1908	1908	0
556	20240115	095400	922653	1908	1908	1908	1908	0
557	20240115	095300	922653	1908	1908	1908	1908	0
558	20240115	095200	922653	1908	1908	1908	1908	0
559	20240115	095100	922653	1908	1908	1908	1908	0
560	20240115	095000	922653	1908	1908	1908	1908	0
561	20240115	094900	922653	1908	1908	1908	1908	0
562	20240115	094800	922653	1908	1908	1908	1908	0
563	20240115	094700	922653	1908	1908	1908	1908	22
564	20240115	094600	880677	1908	1908	1908	1908	9
565	20240115	094500	863505	1908	1908	1908	1908	0
566	20240115	094400	863505	1908	1908	1908	1908	0
567	20240115	094300	863505	1908	1908	1908	1908	3
568	20240115	094200	857781	1908	1908	1908	1908	5
569	20240115	094100	848241	1908	1908	1908	1908	0
570	20240115	094000	848241	1908	1908	1908	1908	0
571	20240115	093900	848241	1908	1908	1908	1908	0
572	20240115	093800	848241	1908	1908	1908	1908	0
573	20240115	093700	848241	1908	1908	1908	1908	0
574	20240115	093600	848241	1908	1908	1908	1908	3
575	20240115	093500	842517	1908	1907	1908	1907	5
576	20240115	093400	832978	1908	1908	1908	1908	5
577	20240115	093300	823438	1908	1908	1908	1908	0
578	20240115	093200	823438	1908	1908	1908	1908	5
579	20240115	093100	813898	1908	1908	1908	1908	3
580	20240115	093000	808174	1908	1908	1908	1908	0
581	20240115	092900	808174	1908	1908	1908	1908	0
582	20240115	092800	808174	1908	1908	1908	1908	20
583	20240115	092700	770014	1910	1910	1910	1910	0
584	20240115	092600	770014	1910	1910	1910	1910	0
585	20240115	092500	770014	1910	1910	1910	1910	1
586	20240115	092400	768104	1895	1895	1895	1895	2
587	20240115	092300	764314	1895	1895	1895	1895	30
588	20240115	092200	707464	1895	1895	1895	1895	0
589	20240115	092100	707464	1895	1895	1895	1895	0
590	20240115	092000	707464	1895	1895	1895	1895	0
591	20240115	091900	707464	1895	1895	1895	1895	0
592	20240115	091800	707464	1895	1895	1895	1895	6
593	20240115	091700	696094	1895	1895	1895	1895	4
594	20240115	091600	688514	1895	1895	1895	1895	0
595	20240115	091500	688514	1895	1895	1895	1895	4
596	20240115	091400	680934	1895	1895	1895	1895	0
597	20240115	091300	680934	1895	1895	1895	1895	0
598	20240115	091200	680934	1895	1895	1895	1895	26
599	20240115	091100	631664	1895	1895	1895	1895	1
600	20240115	091000	629769	1895	1909	1909	1895	17
601	20240115	090900	597358	1909	1909	1909	1909	0
602	20240115	090800	597358	1909	1909	1909	1909	0
603	20240115	090700	597358	1909	1909	1909	1909	0
604	20240115	090600	597358	1909	1909	1909	1909	0
605	20240115	090500	597358	1909	1909	1909	1909	0
606	20240115	090400	597358	1909	1909	1909	1909	186
607	20240115	090300	242284	1910	1910	1910	1910	0
608	20240115	090200	242284	1910	1910	1910	1910	1
609	20240115	090100	240374	1910	1910	1910	1910	5
610	20240115	090000	230824	1892	1892	1892	1892	122