KissMeData/023460/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190700	2660222	1889	1889	1889	1889	12
3	20240118	190600	2660222	1889	1889	1889	1889	0
4	20240118	190500	2660222	1889	1889	1889	1889	0
5	20240118	190400	2660222	1889	1889	1889	1889	0
6	20240118	190300	2660222	1889	1889	1889	1889	0
7	20240118	190200	2660222	1889	1889	1889	1889	0
8	20240118	190100	2660222	1889	1889	1889	1889	0
9	20240118	190000	2660222	1889	1889	1889	1889	0
10	20240118	185900	2660222	1889	1889	1889	1889	0
11	20240118	185800	2660222	1889	1889	1889	1889	0
12	20240118	185700	2660222	1889	1889	1889	1889	0
13	20240118	185600	2660222	1889	1889	1889	1889	0
14	20240118	185500	2660222	1889	1889	1889	1889	0
15	20240118	185400	2660222	1889	1889	1889	1889	0
16	20240118	185300	2660222	1889	1889	1889	1889	0
17	20240118	185200	2660222	1889	1889	1889	1889	0
18	20240118	185100	2660222	1889	1889	1889	1889	0
19	20240118	185000	2660222	1889	1889	1889	1889	0
20	20240118	184900	2660222	1889	1889	1889	1889	0
21	20240118	184800	2660222	1889	1889	1889	1889	0
22	20240118	184700	2660222	1889	1889	1889	1889	0
23	20240118	184600	2660222	1889	1889	1889	1889	0
24	20240118	184500	2660222	1889	1889	1889	1889	0
25	20240118	184400	2660222	1889	1889	1889	1889	0
26	20240118	184300	2660222	1889	1889	1889	1889	0
27	20240118	184200	2660222	1889	1889	1889	1889	0
28	20240118	184100	2660222	1889	1889	1889	1889	0
29	20240118	184000	2660222	1889	1889	1889	1889	0
30	20240118	183900	2660222	1889	1889	1889	1889	0
31	20240118	183800	2660222	1889	1889	1889	1889	0
32	20240118	183700	2660222	1889	1889	1889	1889	12
33	20240118	183600	2660222	1889	1889	1889	1889	0
34	20240118	183500	2660222	1889	1889	1889	1889	0
35	20240118	183400	2660222	1889	1889	1889	1889	0
36	20240118	183300	2660222	1889	1889	1889	1889	0
37	20240118	183200	2660222	1889	1889	1889	1889	0
38	20240118	183100	2660222	1889	1889	1889	1889	0
39	20240118	183000	2660222	1889	1889	1889	1889	0
40	20240118	182900	2660222	1889	1889	1889	1889	0
41	20240118	182800	2660222	1889	1889	1889	1889	0
42	20240118	182700	2660222	1889	1889	1889	1889	0
43	20240118	182600	2660222	1889	1889	1889	1889	0
44	20240118	182500	2660222	1889	1889	1889	1889	0
45	20240118	182400	2660222	1889	1889	1889	1889	0
46	20240118	182300	2660222	1889	1889	1889	1889	0
47	20240118	182200	2660222	1889	1889	1889	1889	0
48	20240118	182100	2660222	1889	1889	1889	1889	0
49	20240118	182000	2660222	1889	1889	1889	1889	0
50	20240118	181900	2660222	1889	1889	1889	1889	0
51	20240118	181800	2660222	1889	1889	1889	1889	0
52	20240118	181700	2660222	1889	1889	1889	1889	0
53	20240118	181600	2660222	1889	1889	1889	1889	0
54	20240118	181500	2660222	1889	1889	1889	1889	0
55	20240118	181400	2660222	1889	1889	1889	1889	0
56	20240118	181300	2660222	1889	1889	1889	1889	0
57	20240118	181200	2660222	1889	1889	1889	1889	0
58	20240118	181100	2660222	1889	1889	1889	1889	0
59	20240118	181000	2660222	1889	1889	1889	1889	0
60	20240118	180900	2660222	1889	1889	1889	1889	0
61	20240118	180800	2660222	1889	1889	1889	1889	0
62	20240118	180700	2660222	1889	1889	1889	1889	12
63	20240118	180600	2660222	1889	1889	1889	1889	0
64	20240118	180500	2660222	1889	1889	1889	1889	0
65	20240118	180400	2660222	1889	1889	1889	1889	0
66	20240118	180300	2660222	1889	1889	1889	1889	0
67	20240118	180200	2660222	1889	1889	1889	1889	0
68	20240118	180100	2660222	1889	1889	1889	1889	0
69	20240118	180000	2660222	1889	1889	1889	1889	0
70	20240118	175900	2660222	1889	1889	1889	1889	0
71	20240118	175800	2660222	1889	1889	1889	1889	0
72	20240118	175700	2660222	1889	1889	1889	1889	0
73	20240118	175600	2660222	1889	1889	1889	1889	0
74	20240118	175500	2660222	1889	1889	1889	1889	0
75	20240118	175400	2660222	1889	1889	1889	1889	0
76	20240118	175300	2660222	1889	1889	1889	1889	0
77	20240118	175200	2660222	1889	1889	1889	1889	0
78	20240118	175100	2660222	1889	1889	1889	1889	0
79	20240118	175000	2660222	1889	1889	1889	1889	0
80	20240118	174900	2660222	1889	1889	1889	1889	0
81	20240118	174800	2660222	1889	1889	1889	1889	0
82	20240118	174700	2660222	1889	1889	1889	1889	0
83	20240118	174600	2660222	1889	1889	1889	1889	0
84	20240118	174500	2660222	1889	1889	1889	1889	0
85	20240118	174400	2660222	1889	1889	1889	1889	0
86	20240118	174300	2660222	1889	1889	1889	1889	0
87	20240118	174200	2660222	1889	1889	1889	1889	0
88	20240118	174100	2660222	1889	1889	1889	1889	0
89	20240118	174000	2660222	1889	1889	1889	1889	0
90	20240118	173900	2660222	1889	1889	1889	1889	0
91	20240118	173800	2660222	1889	1889	1889	1889	0
92	20240118	173700	2660222	1889	1889	1889	1889	12
93	20240118	173600	2660222	1889	1889	1889	1889	0
94	20240118	173500	2660222	1889	1889	1889	1889	0
95	20240118	173400	2660222	1889	1889	1889	1889	0
96	20240118	173300	2660222	1889	1889	1889	1889	0
97	20240118	173200	2660222	1889	1889	1889	1889	0
98	20240118	173100	2660222	1889	1889	1889	1889	0
99	20240118	173000	2660222	1889	1889	1889	1889	0
100	20240118	172900	2660222	1889	1889	1889	1889	0
101	20240118	172800	2660222	1889	1889	1889	1889	0
102	20240118	172700	2660222	1889	1889	1889	1889	0
103	20240118	172600	2660222	1889	1889	1889	1889	0
104	20240118	172500	2660222	1889	1889	1889	1889	0
105	20240118	172400	2660222	1889	1889	1889	1889	0
106	20240118	172300	2660222	1889	1889	1889	1889	0
107	20240118	172200	2660222	1889	1889	1889	1889	0
108	20240118	172100	2660222	1889	1889	1889	1889	0
109	20240118	172000	2660222	1889	1889	1889	1889	0
110	20240118	171900	2660222	1889	1889	1889	1889	0
111	20240118	171800	2660222	1889	1889	1889	1889	0
112	20240118	171700	2660222	1889	1889	1889	1889	0
113	20240118	171600	2660222	1889	1889	1889	1889	0
114	20240118	171500	2660222	1889	1889	1889	1889	0
115	20240118	171400	2660222	1889	1889	1889	1889	0
116	20240118	171300	2660222	1889	1889	1889	1889	0
117	20240118	171200	2660222	1889	1889	1889	1889	0
118	20240118	171100	2660222	1889	1889	1889	1889	0
119	20240118	171000	2660222	1889	1889	1889	1889	0
120	20240118	170900	2660222	1889	1889	1889	1889	0
121	20240118	170800	2660222	1889	1889	1889	1889	0
122	20240118	170700	2660222	1889	1889	1889	1889	12
123	20240118	170600	2660222	1889	1889	1889	1889	0
124	20240118	170500	2660222	1889	1889	1889	1889	0
125	20240118	170400	2660222	1889	1889	1889	1889	0
126	20240118	170300	2660222	1889	1889	1889	1889	0
127	20240118	170200	2660222	1889	1889	1889	1889	0
128	20240118	170100	2660222	1889	1889	1889	1889	0
129	20240118	170000	2660222	1889	1889	1889	1889	0
130	20240118	165900	2660222	1889	1889	1889	1889	0
131	20240118	165800	2660222	1889	1889	1889	1889	0
132	20240118	165700	2660222	1889	1889	1889	1889	0
133	20240118	165600	2660222	1889	1889	1889	1889	0
134	20240118	165500	2660222	1889	1889	1889	1889	0
135	20240118	165400	2660222	1889	1889	1889	1889	0
136	20240118	165300	2660222	1889	1889	1889	1889	0
137	20240118	165200	2660222	1889	1889	1889	1889	0
138	20240118	165100	2660222	1889	1889	1889	1889	0
139	20240118	165000	2660222	1889	1889	1889	1889	0
140	20240118	164900	2660222	1889	1889	1889	1889	0
141	20240118	164800	2660222	1889	1889	1889	1889	0
142	20240118	164700	2660222	1889	1889	1889	1889	0
143	20240118	164600	2660222	1889	1889	1889	1889	0
144	20240118	164500	2660222	1889	1889	1889	1889	0
145	20240118	164400	2660222	1889	1889	1889	1889	0
146	20240118	164300	2660222	1889	1889	1889	1889	0
147	20240118	164200	2660222	1889	1889	1889	1889	0
148	20240118	164100	2660222	1889	1889	1889	1889	0
149	20240118	164000	2660222	1889	1889	1889	1889	0
150	20240118	163900	2660222	1889	1889	1889	1889	0
151	20240118	163800	2660222	1889	1889	1889	1889	0
152	20240118	163700	2660222	1889	1889	1889	1889	12
153	20240118	163600	2660222	1889	1889	1889	1889	0
154	20240118	163500	2660222	1889	1889	1889	1889	0
155	20240118	163400	2660222	1889	1889	1889	1889	0
156	20240118	163300	2660222	1889	1889	1889	1889	0
157	20240118	163200	2660222	1889	1889	1889	1889	0
158	20240118	163100	2660222	1889	1889	1889	1889	0
159	20240118	163000	2660222	1889	1889	1889	1889	0
160	20240118	162900	2660222	1889	1889	1889	1889	0
161	20240118	162800	2660222	1889	1889	1889	1889	0
162	20240118	162700	2660222	1889	1889	1889	1889	0
163	20240118	162600	2660222	1889	1889	1889	1889	0
164	20240118	162500	2660222	1889	1889	1889	1889	0
165	20240118	162400	2660222	1889	1889	1889	1889	0
166	20240118	162300	2660222	1889	1889	1889	1889	0
167	20240118	162200	2660222	1889	1889	1889	1889	0
168	20240118	162100	2660222	1889	1889	1889	1889	0
169	20240118	162000	2660222	1889	1889	1889	1889	0
170	20240118	161900	2660222	1889	1889	1889	1889	0
171	20240118	161800	2660222	1889	1889	1889	1889	0
172	20240118	161700	2660222	1889	1889	1889	1889	0
173	20240118	161600	2660222	1889	1889	1889	1889	0
174	20240118	161500	2660222	1889	1889	1889	1889	0
175	20240118	161400	2660222	1889	1889	1889	1889	0
176	20240118	161300	2660222	1889	1889	1889	1889	0
177	20240118	161200	2660222	1889	1889	1889	1889	0
178	20240118	161100	2660222	1889	1889	1889	1889	0
179	20240118	161000	2660222	1889	1889	1889	1889	0
180	20240118	160900	2660222	1889	1889	1889	1889	0
181	20240118	160800	2660222	1889	1889	1889	1889	0
182	20240118	160700	2660222	1889	1889	1889	1889	12
183	20240118	160600	2660222	1889	1889	1889	1889	0
184	20240118	160500	2660222	1889	1889	1889	1889	0
185	20240118	160400	2660222	1889	1889	1889	1889	0
186	20240118	160300	2660222	1889	1889	1889	1889	0
187	20240118	160200	2660222	1889	1889	1889	1889	0
188	20240118	160100	2660222	1889	1889	1889	1889	0
189	20240118	160000	2660222	1889	1889	1889	1889	0
190	20240118	155900	2660222	1889	1889	1889	1889	0
191	20240118	155800	2660222	1889	1889	1889	1889	0
192	20240118	155700	2660222	1889	1889	1889	1889	0
193	20240118	155600	2660222	1889	1889	1889	1889	0
194	20240118	155500	2660222	1889	1889	1889	1889	0
195	20240118	155400	2660222	1889	1889	1889	1889	0
196	20240118	155300	2660222	1889	1889	1889	1889	0
197	20240118	155200	2660222	1889	1889	1889	1889	0
198	20240118	155100	2660222	1889	1889	1889	1889	0
199	20240118	155000	2660222	1889	1889	1889	1889	0
200	20240118	154900	2660222	1889	1889	1889	1889	0
201	20240118	154800	2660222	1889	1889	1889	1889	0
202	20240118	154700	2660222	1889	1889	1889	1889	0
203	20240118	154600	2660222	1889	1889	1889	1889	0
204	20240118	154500	2660222	1889	1889	1889	1889	0
205	20240118	154400	2660222	1889	1889	1889	1889	0
206	20240118	154300	2660222	1889	1889	1889	1889	0
207	20240118	154200	2660222	1889	1889	1889	1889	0
208	20240118	154100	2660222	1889	1889	1889	1889	0
209	20240118	154000	2660222	1889	1889	1889	1889	0
210	20240118	153900	2660222	1889	1889	1889	1889	0
211	20240118	153800	2660222	1889	1889	1889	1889	0
212	20240118	153700	2660222	1889	1889	1889	1889	12
213	20240118	153600	2660222	1889	1889	1889	1889	0
214	20240118	153500	2660222	1889	1889	1889	1889	0
215	20240118	153400	2660222	1889	1889	1889	1889	0
216	20240118	153300	2660222	1889	1889	1889	1889	0
217	20240118	153200	2660222	1889	1889	1889	1889	0
218	20240118	153100	2660222	1889	1889	1889	1889	0
219	20240118	153000	2660222	1889	1889	1889	1889	12
220	20240118	152900	2637554	1888	1888	1888	1888	0
221	20240118	152800	2637554	1888	1888	1888	1888	0
222	20240118	152700	2637554	1888	1888	1888	1888	0
223	20240118	152600	2637554	1888	1888	1888	1888	0
224	20240118	152500	2637554	1888	1888	1888	1888	0
225	20240118	152400	2637554	1888	1888	1888	1888	0
226	20240118	152300	2637554	1888	1888	1888	1888	0
227	20240118	152200	2637554	1888	1888	1888	1888	0
228	20240118	152100	2637554	1888	1888	1888	1888	0
229	20240118	152000	2637554	1888	1888	1888	1888	0
230	20240118	151900	2637554	1888	1888	1888	1888	0
231	20240118	151800	2637554	1888	1883	1888	1883	4
232	20240118	151700	2630017	1883	1885	1885	1883	17
233	20240118	151600	2597994	1889	1889	1889	1889	0
234	20240118	151500	2597994	1889	1889	1889	1889	0
235	20240118	151400	2597994	1889	1889	1889	1889	0
236	20240118	151300	2597994	1889	1889	1889	1889	0
237	20240118	151200	2597994	1889	1889	1889	1889	0
238	20240118	151100	2597994	1889	1889	1889	1889	0
239	20240118	151000	2597994	1889	1889	1889	1889	0
240	20240118	150900	2597994	1889	1889	1889	1889	0
241	20240118	150800	2597994	1889	1889	1889	1889	0
242	20240118	150700	2597994	1889	1889	1889	1889	0
243	20240118	150600	2597994	1889	1889	1889	1889	0
244	20240118	150500	2597994	1889	1889	1889	1889	0
245	20240118	150400	2597994	1889	1889	1889	1889	0
246	20240118	150300	2597994	1889	1889	1889	1889	0
247	20240118	150200	2597994	1889	1888	1889	1888	2
248	20240118	150100	2594217	1890	1890	1890	1890	0
249	20240118	150000	2594217	1890	1890	1890	1890	0
250	20240118	145900	2594217	1890	1890	1890	1890	0
251	20240118	145800	2594217	1890	1890	1890	1890	0
252	20240118	145700	2594217	1890	1890	1890	1890	0
253	20240118	145600	2594217	1890	1890	1890	1890	0
254	20240118	145500	2594217	1890	1890	1890	1890	0
255	20240118	145400	2594217	1890	1890	1890	1890	0
256	20240118	145300	2594217	1890	1890	1890	1890	0
257	20240118	145200	2594217	1890	1890	1890	1890	0
258	20240118	145100	2594217	1890	1890	1890	1890	0
259	20240118	145000	2594217	1890	1890	1890	1890	0
260	20240118	144900	2594217	1890	1890	1890	1890	12
261	20240118	144800	2571537	1885	1885	1885	1885	0
262	20240118	144700	2571537	1885	1885	1885	1885	0
263	20240118	144600	2571537	1885	1885	1885	1885	1
264	20240118	144500	2569652	1890	1890	1890	1890	5
265	20240118	144400	2560202	1890	1890	1890	1890	0
266	20240118	144300	2560202	1890	1890	1890	1890	0
267	20240118	144200	2560202	1890	1890	1890	1890	0
268	20240118	144100	2560202	1890	1890	1890	1890	0
269	20240118	144000	2560202	1890	1890	1890	1890	0
270	20240118	143900	2560202	1890	1889	1890	1889	15
271	20240118	143800	2531853	1890	1890	1890	1890	0
272	20240118	143700	2531853	1890	1890	1890	1890	0
273	20240118	143600	2531853	1890	1890	1890	1890	0
274	20240118	143500	2531853	1890	1890	1890	1890	0
275	20240118	143400	2531853	1890	1890	1890	1890	0
276	20240118	143300	2531853	1890	1890	1890	1890	0
277	20240118	143200	2531853	1890	1890	1890	1890	0
278	20240118	143100	2531853	1890	1890	1890	1890	0
279	20240118	143000	2531853	1890	1890	1890	1890	0
280	20240118	142900	2531853	1890	1890	1890	1890	0
281	20240118	142800	2531853	1890	1890	1890	1890	0
282	20240118	142700	2531853	1890	1890	1890	1890	0
283	20240118	142600	2531853	1890	1890	1890	1890	0
284	20240118	142500	2531853	1890	1890	1890	1890	0
285	20240118	142400	2531853	1890	1890	1890	1890	0
286	20240118	142300	2531853	1890	1890	1890	1890	0
287	20240118	142200	2531853	1890	1889	1890	1889	20
288	20240118	142100	2494054	1890	1890	1890	1890	0
289	20240118	142000	2494054	1890	1890	1890	1890	0
290	20240118	141900	2494054	1890	1890	1890	1890	0
291	20240118	141800	2494054	1890	1890	1890	1890	0
292	20240118	141700	2494054	1890	1890	1890	1890	0
293	20240118	141600	2494054	1890	1890	1890	1890	0
294	20240118	141500	2494054	1890	1890	1890	1890	0
295	20240118	141400	2494054	1890	1890	1890	1890	0
296	20240118	141300	2494054	1890	1890	1890	1890	0
297	20240118	141200	2494054	1890	1890	1890	1890	0
298	20240118	141100	2494054	1890	1890	1890	1890	0
299	20240118	141000	2494054	1890	1890	1890	1890	0
300	20240118	140900	2494054	1890	1890	1890	1890	0
301	20240118	140800	2494054	1890	1890	1890	1890	0
302	20240118	140700	2494054	1890	1890	1890	1890	0
303	20240118	140600	2494054	1890	1890	1890	1890	0
304	20240118	140500	2494054	1890	1890	1890	1890	0
305	20240118	140400	2494054	1890	1889	1890	1889	6
306	20240118	140300	2482715	1890	1890	1890	1890	0
307	20240118	140200	2482715	1890	1890	1890	1890	0
308	20240118	140100	2482715	1890	1890	1890	1890	0
309	20240118	140000	2482715	1890	1889	1890	1889	8
310	20240118	135900	2467596	1890	1890	1890	1890	0
311	20240118	135800	2467596	1890	1890	1890	1890	0
312	20240118	135700	2467596	1890	1890	1890	1890	0
313	20240118	135600	2467596	1890	1890	1890	1890	0
314	20240118	135500	2467596	1890	1890	1890	1890	0
315	20240118	135400	2467596	1890	1890	1890	1890	0
316	20240118	135300	2467596	1890	1890	1890	1890	0
317	20240118	135200	2467596	1890	1889	1890	1889	20
318	20240118	135100	2429797	1890	1890	1890	1890	0
319	20240118	135000	2429797	1890	1890	1890	1890	0
320	20240118	134900	2429797	1890	1890	1890	1890	0
321	20240118	134800	2429797	1890	1890	1890	1890	0
322	20240118	134700	2429797	1890	1890	1890	1890	0
323	20240118	134600	2429797	1890	1890	1890	1890	0
324	20240118	134500	2429797	1890	1890	1890	1890	0
325	20240118	134400	2429797	1890	1890	1890	1890	0
326	20240118	134300	2429797	1890	1890	1890	1890	0
327	20240118	134200	2429797	1890	1890	1890	1890	0
328	20240118	134100	2429797	1890	1890	1890	1890	0
329	20240118	134000	2429797	1890	1890	1890	1890	0
330	20240118	133900	2429797	1890	1890	1890	1890	0
331	20240118	133800	2429797	1890	1890	1890	1890	0
332	20240118	133700	2429797	1890	1890	1890	1890	0
333	20240118	133600	2429797	1890	1890	1890	1890	0
334	20240118	133500	2429797	1890	1890	1890	1890	0
335	20240118	133400	2429797	1890	1890	1890	1890	0
336	20240118	133300	2429797	1890	1889	1890	1889	10
337	20240118	133200	2410899	1890	1890	1890	1890	0
338	20240118	133100	2410899	1890	1890	1890	1890	0
339	20240118	133000	2410899	1890	1890	1890	1890	0
340	20240118	132900	2410899	1890	1890	1890	1890	0
341	20240118	132800	2410899	1890	1890	1890	1890	0
342	20240118	132700	2410899	1890	1890	1890	1890	0
343	20240118	132600	2410899	1890	1890	1890	1890	0
344	20240118	132500	2410899	1890	1890	1890	1890	0
345	20240118	132400	2410899	1890	1890	1890	1890	0
346	20240118	132300	2410899	1890	1890	1890	1890	0
347	20240118	132200	2410899	1890	1890	1890	1890	0
348	20240118	132100	2410899	1890	1890	1890	1890	0
349	20240118	132000	2410899	1890	1890	1890	1890	0
350	20240118	131900	2410899	1890	1890	1890	1890	0
351	20240118	131800	2410899	1890	1890	1890	1890	0
352	20240118	131700	2410899	1890	1890	1890	1890	0
353	20240118	131600	2410899	1890	1890	1890	1890	0
354	20240118	131500	2410899	1890	1890	1890	1890	0
355	20240118	131400	2410899	1890	1890	1890	1890	1
356	20240118	131300	2409009	1890	1890	1890	1890	0
357	20240118	131200	2409009	1890	1890	1890	1890	0
358	20240118	131100	2409009	1890	1890	1890	1890	0
359	20240118	131000	2409009	1890	1890	1890	1890	0
360	20240118	130900	2409009	1890	1890	1890	1890	0
361	20240118	130800	2409009	1890	1890	1890	1890	1
362	20240118	130700	2407119	1889	1889	1889	1889	0
363	20240118	130600	2407119	1889	1889	1889	1889	0
364	20240118	130500	2407119	1889	1889	1889	1889	0
365	20240118	130400	2407119	1889	1889	1889	1889	0
366	20240118	130300	2407119	1889	1889	1889	1889	0
367	20240118	130200	2407119	1889	1889	1889	1889	0
368	20240118	130100	2407119	1889	1889	1889	1889	0
369	20240118	130000	2407119	1889	1889	1889	1889	0
370	20240118	125900	2407119	1889	1889	1889	1889	0
371	20240118	125800	2407119	1889	1889	1889	1889	0
372	20240118	125700	2407119	1889	1889	1889	1889	0
373	20240118	125600	2407119	1889	1889	1889	1889	0
374	20240118	125500	2407119	1889	1889	1889	1889	1
375	20240118	125400	2405230	1890	1890	1890	1890	0
376	20240118	125300	2405230	1890	1889	1890	1889	28
377	20240118	125200	2352311	1890	1890	1890	1890	0
378	20240118	125100	2352311	1890	1890	1890	1890	0
379	20240118	125000	2352311	1890	1890	1890	1890	0
380	20240118	124900	2352311	1890	1890	1890	1890	0
381	20240118	124800	2352311	1890	1890	1890	1890	0
382	20240118	124700	2352311	1890	1890	1890	1890	0
383	20240118	124600	2352311	1890	1890	1890	1890	0
384	20240118	124500	2352311	1890	1890	1890	1890	0
385	20240118	124400	2352311	1890	1890	1890	1890	0
386	20240118	124300	2352311	1890	1890	1890	1890	0
387	20240118	124200	2352311	1890	1885	1890	1885	22
388	20240118	124100	2310821	1885	1885	1885	1885	0
389	20240118	124000	2310821	1885	1885	1885	1885	12
390	20240118	123900	2288201	1885	1885	1885	1885	0
391	20240118	123800	2288201	1885	1885	1885	1885	0
392	20240118	123700	2288201	1885	1885	1885	1885	10
393	20240118	123600	2269351	1885	1885	1885	1885	0
394	20240118	123500	2269351	1885	1885	1885	1885	0
395	20240118	123400	2269351	1885	1885	1885	1885	10
396	20240118	123300	2250501	1885	1882	1885	1882	12
397	20240118	123200	2227887	1880	1880	1880	1880	0
398	20240118	123100	2227887	1880	1879	1880	1879	98
399	20240118	123000	2043716	1879	1879	1879	1879	30
400	20240118	122900	1987346	1879	1879	1879	1879	46
401	20240118	122800	1900912	1879	1879	1879	1879	0
402	20240118	122700	1900912	1879	1879	1879	1879	0
403	20240118	122600	1900912	1879	1879	1879	1879	0
404	20240118	122500	1900912	1879	1879	1879	1879	11
405	20240118	122400	1880243	1879	1878	1879	1878	193
406	20240118	122300	1517597	1879	1879	1879	1879	0
407	20240118	122200	1517597	1879	1878	1879	1878	10
408	20240118	122100	1498808	1870	1870	1870	1870	200
409	20240118	122000	1124808	1879	1878	1879	1878	3
410	20240118	121900	1119172	1870	1870	1870	1870	0
411	20240118	121800	1119172	1870	1870	1870	1870	0
412	20240118	121700	1119172	1870	1870	1870	1870	0
413	20240118	121600	1119172	1870	1870	1870	1870	0
414	20240118	121500	1119172	1870	1870	1870	1870	0
415	20240118	121400	1119172	1870	1870	1870	1870	0
416	20240118	121300	1119172	1870	1870	1870	1870	0
417	20240118	121200	1119172	1870	1870	1870	1870	0
418	20240118	121100	1119172	1870	1870	1870	1870	0
419	20240118	121000	1119172	1870	1870	1870	1870	146
420	20240118	120900	846152	1874	1876	1876	1874	17
421	20240118	120800	814284	1879	1879	1879	1879	0
422	20240118	120700	814284	1879	1879	1879	1879	0
423	20240118	120600	814284	1879	1879	1879	1879	0
424	20240118	120500	814284	1879	1879	1879	1879	0
425	20240118	120400	814284	1879	1879	1879	1879	0
426	20240118	120300	814284	1879	1879	1879	1879	0
427	20240118	120200	814284	1879	1879	1879	1879	0
428	20240118	120100	814284	1879	1879	1879	1879	0
429	20240118	120000	814284	1879	1879	1879	1879	0
430	20240118	115900	814284	1879	1879	1879	1879	0
431	20240118	115800	814284	1879	1878	1879	1878	10
432	20240118	115700	795495	1879	1879	1879	1879	0
433	20240118	115600	795495	1879	1879	1879	1879	0
434	20240118	115500	795495	1879	1879	1879	1879	0
435	20240118	115400	795495	1879	1879	1879	1879	0
436	20240118	115300	795495	1879	1879	1879	1879	0
437	20240118	115200	795495	1879	1879	1879	1879	0
438	20240118	115100	795495	1879	1879	1879	1879	0
439	20240118	115000	795495	1879	1879	1879	1879	0
440	20240118	114900	795495	1879	1879	1879	1879	0
441	20240118	114800	795495	1879	1879	1879	1879	0
442	20240118	114700	795495	1879	1878	1879	1878	10
443	20240118	114600	776706	1879	1879	1879	1879	0
444	20240118	114500	776706	1879	1879	1879	1879	0
445	20240118	114400	776706	1879	1879	1879	1879	12
446	20240118	114300	754158	1879	1879	1879	1879	0
447	20240118	114200	754158	1879	1878	1879	1878	12
448	20240118	114100	731611	1880	1880	1880	1880	0
449	20240118	114000	731611	1880	1880	1880	1880	0
450	20240118	113900	731611	1880	1880	1880	1880	0
451	20240118	113800	731611	1880	1880	1880	1880	0
452	20240118	113700	731611	1880	1880	1880	1880	0
453	20240118	113600	731611	1880	1880	1880	1880	0
454	20240118	113500	731611	1880	1880	1880	1880	0
455	20240118	113400	731611	1880	1880	1880	1880	0
456	20240118	113300	731611	1880	1880	1880	1880	0
457	20240118	113200	731611	1880	1880	1880	1880	0
458	20240118	113100	731611	1880	1880	1880	1880	0
459	20240118	113000	731611	1880	1880	1880	1880	0
460	20240118	112900	731611	1880	1880	1880	1880	0
461	20240118	112800	731611	1880	1880	1880	1880	0
462	20240118	112700	731611	1880	1880	1880	1880	0
463	20240118	112600	731611	1880	1880	1880	1880	0
464	20240118	112500	731611	1880	1880	1880	1880	0
465	20240118	112400	731611	1880	1880	1880	1880	0
466	20240118	112300	731611	1880	1880	1880	1880	0
467	20240118	112200	731611	1880	1880	1880	1880	0
468	20240118	112100	731611	1880	1880	1880	1880	0
469	20240118	112000	731611	1880	1880	1880	1880	0
470	20240118	111900	731611	1880	1880	1880	1880	0
471	20240118	111800	731611	1880	1880	1880	1880	0
472	20240118	111700	731611	1880	1880	1880	1880	0
473	20240118	111600	731611	1880	1880	1880	1880	0
474	20240118	111500	731611	1880	1880	1880	1880	0
475	20240118	111400	731611	1880	1880	1880	1880	0
476	20240118	111300	731611	1880	1880	1880	1880	0
477	20240118	111200	731611	1880	1880	1880	1880	0
478	20240118	111100	731611	1880	1880	1880	1880	0
479	20240118	111000	731611	1880	1880	1880	1880	0
480	20240118	110900	731611	1880	1880	1880	1880	0
481	20240118	110800	731611	1880	1880	1880	1880	0
482	20240118	110700	731611	1880	1880	1880	1880	0
483	20240118	110600	731611	1880	1880	1880	1880	0
484	20240118	110500	731611	1880	1880	1880	1880	0
485	20240118	110400	731611	1880	1880	1880	1880	0
486	20240118	110300	731611	1880	1880	1880	1880	0
487	20240118	110200	731611	1880	1880	1880	1880	0
488	20240118	110100	731611	1880	1880	1880	1880	0
489	20240118	110000	731611	1880	1880	1880	1880	0
490	20240118	105900	731611	1880	1880	1880	1880	0
491	20240118	105800	731611	1880	1880	1880	1880	0
492	20240118	105700	731611	1880	1880	1880	1880	0
493	20240118	105600	731611	1880	1880	1880	1880	0
494	20240118	105500	731611	1880	1880	1880	1880	0
495	20240118	105400	731611	1880	1880	1880	1880	0
496	20240118	105300	731611	1880	1880	1880	1880	0
497	20240118	105200	731611	1880	1880	1880	1880	0
498	20240118	105100	731611	1880	1880	1880	1880	0
499	20240118	105000	731611	1880	1880	1880	1880	0
500	20240118	104900	731611	1880	1880	1880	1880	0
501	20240118	104800	731611	1880	1880	1880	1880	0
502	20240118	104700	731611	1880	1880	1880	1880	0
503	20240118	104600	731611	1880	1880	1880	1880	40
504	20240118	104500	656411	1880	1880	1880	1880	0
505	20240118	104400	656411	1880	1880	1880	1880	0
506	20240118	104300	656411	1880	1880	1880	1880	0
507	20240118	104200	656411	1880	1880	1880	1880	0
508	20240118	104100	656411	1880	1880	1880	1880	0
509	20240118	104000	656411	1880	1880	1880	1880	0
510	20240118	103900	656411	1880	1880	1880	1880	0
511	20240118	103800	656411	1880	1880	1880	1880	0
512	20240118	103700	656411	1880	1880	1880	1880	0
513	20240118	103600	656411	1880	1880	1880	1880	0
514	20240118	103500	656411	1880	1880	1880	1880	0
515	20240118	103400	656411	1880	1880	1880	1880	0
516	20240118	103300	656411	1880	1880	1880	1880	0
517	20240118	103200	656411	1880	1880	1880	1880	0
518	20240118	103100	656411	1880	1880	1880	1880	0
519	20240118	103000	656411	1880	1880	1880	1880	0
520	20240118	102900	656411	1880	1880	1880	1880	0
521	20240118	102800	656411	1880	1880	1880	1880	0
522	20240118	102700	656411	1880	1880	1880	1880	0
523	20240118	102600	656411	1880	1880	1880	1880	0
524	20240118	102500	656411	1880	1880	1880	1880	0
525	20240118	102400	656411	1880	1880	1880	1880	0
526	20240118	102300	656411	1880	1880	1880	1880	0
527	20240118	102200	656411	1880	1880	1880	1880	0
528	20240118	102100	656411	1880	1880	1880	1880	0
529	20240118	102000	656411	1880	1880	1880	1880	0
530	20240118	101900	656411	1880	1880	1880	1880	0
531	20240118	101800	656411	1880	1880	1880	1880	0
532	20240118	101700	656411	1880	1880	1880	1880	0
533	20240118	101600	656411	1880	1880	1880	1880	0
534	20240118	101500	656411	1880	1880	1880	1880	0
535	20240118	101400	656411	1880	1880	1880	1880	0
536	20240118	101300	656411	1880	1880	1880	1880	0
537	20240118	101200	656411	1880	1880	1880	1880	0
538	20240118	101100	656411	1880	1880	1880	1880	0
539	20240118	101000	656411	1880	1880	1880	1880	0
540	20240118	100900	656411	1880	1880	1880	1880	0
541	20240118	100800	656411	1880	1880	1880	1880	0
542	20240118	100700	656411	1880	1880	1880	1880	0
543	20240118	100600	656411	1880	1880	1880	1880	0
544	20240118	100500	656411	1880	1880	1880	1880	0
545	20240118	100400	656411	1880	1880	1880	1880	0
546	20240118	100300	656411	1880	1880	1880	1880	0
547	20240118	100200	656411	1880	1880	1880	1880	0
548	20240118	100100	656411	1880	1880	1880	1880	0
549	20240118	100000	656411	1880	1880	1880	1880	0
550	20240118	095900	656411	1880	1880	1880	1880	0
551	20240118	095800	656411	1880	1880	1880	1880	0
552	20240118	095700	656411	1880	1880	1880	1880	0
553	20240118	095600	656411	1880	1880	1880	1880	0
554	20240118	095500	656411	1880	1880	1880	1880	0
555	20240118	095400	656411	1880	1880	1880	1880	0
556	20240118	095300	656411	1880	1880	1880	1880	5
557	20240118	095200	647011	1880	1875	1880	1875	10
558	20240118	095100	628226	1880	1880	1880	1880	0
559	20240118	095000	628226	1880	1880	1880	1880	0
560	20240118	094900	628226	1880	1880	1880	1880	0
561	20240118	094800	628226	1880	1880	1880	1880	0
562	20240118	094700	628226	1880	1880	1880	1880	0
563	20240118	094600	628226	1880	1880	1880	1880	0
564	20240118	094500	628226	1880	1880	1880	1880	0
565	20240118	094400	628226	1880	1880	1880	1880	0
566	20240118	094300	628226	1880	1880	1880	1880	0
567	20240118	094200	628226	1880	1880	1880	1880	6
568	20240118	094100	616946	1880	1880	1880	1880	0
569	20240118	094000	616946	1880	1880	1880	1880	0
570	20240118	093900	616946	1880	1880	1880	1880	0
571	20240118	093800	616946	1880	1880	1880	1880	0
572	20240118	093700	616946	1880	1880	1880	1880	0
573	20240118	093600	616946	1880	1880	1880	1880	0
574	20240118	093500	616946	1880	1880	1880	1880	0
575	20240118	093400	616946	1880	1880	1880	1880	0
576	20240118	093300	616946	1880	1880	1880	1880	0
577	20240118	093200	616946	1880	1880	1880	1880	0
578	20240118	093100	616946	1880	1880	1880	1880	0
579	20240118	093000	616946	1880	1880	1880	1880	0
580	20240118	092900	616946	1880	1880	1880	1880	0
581	20240118	092800	616946	1880	1880	1880	1880	0
582	20240118	092700	616946	1880	1880	1880	1880	0
583	20240118	092600	616946	1880	1880	1880	1880	0
584	20240118	092500	616946	1880	1880	1880	1880	0
585	20240118	092400	616946	1880	1880	1880	1880	3
586	20240118	092300	611306	1880	1880	1880	1880	5
587	20240118	092200	601906	1880	1880	1880	1880	0
588	20240118	092100	601906	1880	1880	1880	1880	0
589	20240118	092000	601906	1880	1880	1880	1880	1
590	20240118	091900	600026	1880	1880	1880	1880	5
591	20240118	091800	590626	1880	1880	1880	1880	0
592	20240118	091700	590626	1880	1880	1880	1880	0
593	20240118	091600	590626	1880	1874	1880	1874	4
594	20240118	091500	583112	1874	1874	1874	1874	0
595	20240118	091400	583112	1874	1869	1874	1869	262
596	20240118	091300	93424	1869	1869	1869	1869	0
597	20240118	091200	93424	1869	1869	1869	1869	0
598	20240118	091100	93424	1869	1869	1869	1869	0
599	20240118	091000	93424	1869	1869	1869	1869	5
600	20240118	090900	84079	1869	1869	1869	1869	0
601	20240118	090800	84079	1869	1869	1869	1869	0
602	20240118	090700	84079	1869	1869	1869	1869	8
603	20240118	090600	69127	1869	1869	1869	1869	0
604	20240118	090500	69127	1869	1869	1869	1869	0
605	20240118	090400	69127	1869	1869	1869	1869	8
606	20240118	090300	54175	1869	1868	1869	1868	17
607	20240118	090200	22416	1868	1868	1868	1868	0
608	20240118	090100	22416	1868	1868	1868	1868	0
609	20240118	090000	22416	1868	1868	1868	1868	12