KissMeData/064090/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	194200	9679645	1918	1918	1918	1918	114
3	20240103	194100	9679645	1918	1918	1918	1918	0
4	20240103	194000	9679645	1918	1918	1918	1918	0
5	20240103	193900	9679645	1918	1918	1918	1918	0
6	20240103	193800	9679645	1918	1918	1918	1918	0
7	20240103	193700	9679645	1918	1918	1918	1918	0
8	20240103	193600	9679645	1918	1918	1918	1918	0
9	20240103	193500	9679645	1918	1918	1918	1918	0
10	20240103	193400	9679645	1918	1918	1918	1918	0
11	20240103	193300	9679645	1918	1918	1918	1918	0
12	20240103	193200	9679645	1918	1918	1918	1918	0
13	20240103	193100	9679645	1918	1918	1918	1918	0
14	20240103	193000	9679645	1918	1918	1918	1918	0
15	20240103	192900	9679645	1918	1918	1918	1918	0
16	20240103	192800	9679645	1918	1918	1918	1918	0
17	20240103	192700	9679645	1918	1918	1918	1918	0
18	20240103	192600	9679645	1918	1918	1918	1918	0
19	20240103	192500	9679645	1918	1918	1918	1918	0
20	20240103	192400	9679645	1918	1918	1918	1918	0
21	20240103	192300	9679645	1918	1918	1918	1918	0
22	20240103	192200	9679645	1918	1918	1918	1918	0
23	20240103	192100	9679645	1918	1918	1918	1918	0
24	20240103	192000	9679645	1918	1918	1918	1918	0
25	20240103	191900	9679645	1918	1918	1918	1918	0
26	20240103	191800	9679645	1918	1918	1918	1918	0
27	20240103	191700	9679645	1918	1918	1918	1918	0
28	20240103	191600	9679645	1918	1918	1918	1918	0
29	20240103	191500	9679645	1918	1918	1918	1918	0
30	20240103	191400	9679645	1918	1918	1918	1918	0
31	20240103	191300	9679645	1918	1918	1918	1918	0
32	20240103	191200	9679645	1918	1918	1918	1918	114
33	20240103	191100	9679645	1918	1918	1918	1918	0
34	20240103	191000	9679645	1918	1918	1918	1918	0
35	20240103	190900	9679645	1918	1918	1918	1918	0
36	20240103	190800	9679645	1918	1918	1918	1918	0
37	20240103	190700	9679645	1918	1918	1918	1918	0
38	20240103	190600	9679645	1918	1918	1918	1918	0
39	20240103	190500	9679645	1918	1918	1918	1918	0
40	20240103	190400	9679645	1918	1918	1918	1918	0
41	20240103	190300	9679645	1918	1918	1918	1918	0
42	20240103	190200	9679645	1918	1918	1918	1918	0
43	20240103	190100	9679645	1918	1918	1918	1918	0
44	20240103	190000	9679645	1918	1918	1918	1918	0
45	20240103	185900	9679645	1918	1918	1918	1918	0
46	20240103	185800	9679645	1918	1918	1918	1918	0
47	20240103	185700	9679645	1918	1918	1918	1918	0
48	20240103	185600	9679645	1918	1918	1918	1918	0
49	20240103	185500	9679645	1918	1918	1918	1918	0
50	20240103	185400	9679645	1918	1918	1918	1918	0
51	20240103	185300	9679645	1918	1918	1918	1918	0
52	20240103	185200	9679645	1918	1918	1918	1918	0
53	20240103	185100	9679645	1918	1918	1918	1918	0
54	20240103	185000	9679645	1918	1918	1918	1918	0
55	20240103	184900	9679645	1918	1918	1918	1918	0
56	20240103	184800	9679645	1918	1918	1918	1918	0
57	20240103	184700	9679645	1918	1918	1918	1918	0
58	20240103	184600	9679645	1918	1918	1918	1918	0
59	20240103	184500	9679645	1918	1918	1918	1918	0
60	20240103	184400	9679645	1918	1918	1918	1918	0
61	20240103	184300	9679645	1918	1918	1918	1918	0
62	20240103	184200	9679645	1918	1918	1918	1918	114
63	20240103	184100	9679645	1918	1918	1918	1918	0
64	20240103	184000	9679645	1918	1918	1918	1918	0
65	20240103	183900	9679645	1918	1918	1918	1918	0
66	20240103	183800	9679645	1918	1918	1918	1918	0
67	20240103	183700	9679645	1918	1918	1918	1918	0
68	20240103	183600	9679645	1918	1918	1918	1918	0
69	20240103	183500	9679645	1918	1918	1918	1918	0
70	20240103	183400	9679645	1918	1918	1918	1918	0
71	20240103	183300	9679645	1918	1918	1918	1918	0
72	20240103	183200	9679645	1918	1918	1918	1918	0
73	20240103	183100	9679645	1918	1918	1918	1918	0
74	20240103	183000	9679645	1918	1918	1918	1918	0
75	20240103	182900	9679645	1918	1918	1918	1918	0
76	20240103	182800	9679645	1918	1918	1918	1918	0
77	20240103	182700	9679645	1918	1918	1918	1918	0
78	20240103	182600	9679645	1918	1918	1918	1918	0
79	20240103	182500	9679645	1918	1918	1918	1918	0
80	20240103	182400	9679645	1918	1918	1918	1918	0
81	20240103	182300	9679645	1918	1918	1918	1918	0
82	20240103	182200	9679645	1918	1918	1918	1918	0
83	20240103	182100	9679645	1918	1918	1918	1918	0
84	20240103	182000	9679645	1918	1918	1918	1918	0
85	20240103	181900	9679645	1918	1918	1918	1918	0
86	20240103	181800	9679645	1918	1918	1918	1918	0
87	20240103	181700	9679645	1918	1918	1918	1918	0
88	20240103	181600	9679645	1918	1918	1918	1918	0
89	20240103	181500	9679645	1918	1918	1918	1918	0
90	20240103	181400	9679645	1918	1918	1918	1918	0
91	20240103	181300	9679645	1918	1918	1918	1918	0
92	20240103	181200	9679645	1918	1918	1918	1918	114
93	20240103	181100	9679645	1918	1918	1918	1918	0
94	20240103	181000	9679645	1918	1918	1918	1918	0
95	20240103	180900	9679645	1918	1918	1918	1918	0
96	20240103	180800	9679645	1918	1918	1918	1918	0
97	20240103	180700	9679645	1918	1918	1918	1918	0
98	20240103	180600	9679645	1918	1918	1918	1918	0
99	20240103	180500	9679645	1918	1918	1918	1918	0
100	20240103	180400	9679645	1918	1918	1918	1918	0
101	20240103	180300	9679645	1918	1918	1918	1918	0
102	20240103	180200	9679645	1918	1918	1918	1918	0
103	20240103	180100	9679645	1918	1918	1918	1918	0
104	20240103	180000	9679645	1918	1918	1918	1918	0
105	20240103	175900	9679645	1918	1918	1918	1918	0
106	20240103	175800	9679645	1918	1918	1918	1918	0
107	20240103	175700	9679645	1918	1918	1918	1918	0
108	20240103	175600	9679645	1918	1918	1918	1918	0
109	20240103	175500	9679645	1918	1918	1918	1918	0
110	20240103	175400	9679645	1918	1918	1918	1918	0
111	20240103	175300	9679645	1918	1918	1918	1918	0
112	20240103	175200	9679645	1918	1918	1918	1918	0
113	20240103	175100	9679645	1918	1918	1918	1918	0
114	20240103	175000	9679645	1918	1918	1918	1918	0
115	20240103	174900	9679645	1918	1918	1918	1918	0
116	20240103	174800	9679645	1918	1918	1918	1918	0
117	20240103	174700	9679645	1918	1918	1918	1918	0
118	20240103	174600	9679645	1918	1918	1918	1918	0
119	20240103	174500	9679645	1918	1918	1918	1918	0
120	20240103	174400	9679645	1918	1918	1918	1918	0
121	20240103	174300	9679645	1918	1918	1918	1918	0
122	20240103	174200	9679645	1918	1918	1918	1918	114
123	20240103	174100	9679645	1918	1918	1918	1918	0
124	20240103	174000	9679645	1918	1918	1918	1918	0
125	20240103	173900	9679645	1918	1918	1918	1918	0
126	20240103	173800	9679645	1918	1918	1918	1918	0
127	20240103	173700	9679645	1918	1918	1918	1918	0
128	20240103	173600	9679645	1918	1918	1918	1918	0
129	20240103	173500	9679645	1918	1918	1918	1918	0
130	20240103	173400	9679645	1918	1918	1918	1918	0
131	20240103	173300	9679645	1918	1918	1918	1918	0
132	20240103	173200	9679645	1918	1918	1918	1918	0
133	20240103	173100	9679645	1918	1918	1918	1918	0
134	20240103	173000	9679645	1918	1918	1918	1918	0
135	20240103	172900	9679645	1918	1918	1918	1918	0
136	20240103	172800	9679645	1918	1918	1918	1918	0
137	20240103	172700	9679645	1918	1918	1918	1918	0
138	20240103	172600	9679645	1918	1918	1918	1918	0
139	20240103	172500	9679645	1918	1918	1918	1918	0
140	20240103	172400	9679645	1918	1918	1918	1918	0
141	20240103	172300	9679645	1918	1918	1918	1918	0
142	20240103	172200	9679645	1918	1918	1918	1918	0
143	20240103	172100	9679645	1918	1918	1918	1918	0
144	20240103	172000	9679645	1918	1918	1918	1918	0
145	20240103	171900	9679645	1918	1918	1918	1918	0
146	20240103	171800	9679645	1918	1918	1918	1918	0
147	20240103	171700	9679645	1918	1918	1918	1918	0
148	20240103	171600	9679645	1918	1918	1918	1918	0
149	20240103	171500	9679645	1918	1918	1918	1918	0
150	20240103	171400	9679645	1918	1918	1918	1918	0
151	20240103	171300	9679645	1918	1918	1918	1918	0
152	20240103	171200	9679645	1918	1918	1918	1918	114
153	20240103	171100	9679645	1918	1918	1918	1918	0
154	20240103	171000	9679645	1918	1918	1918	1918	0
155	20240103	170900	9679645	1918	1918	1918	1918	0
156	20240103	170800	9679645	1918	1918	1918	1918	0
157	20240103	170700	9679645	1918	1918	1918	1918	0
158	20240103	170600	9679645	1918	1918	1918	1918	0
159	20240103	170500	9679645	1918	1918	1918	1918	0
160	20240103	170400	9679645	1918	1918	1918	1918	0
161	20240103	170300	9679645	1918	1918	1918	1918	0
162	20240103	170200	9679645	1918	1918	1918	1918	0
163	20240103	170100	9679645	1918	1918	1918	1918	0
164	20240103	170000	9679645	1918	1918	1918	1918	0
165	20240103	165900	9679645	1918	1918	1918	1918	0
166	20240103	165800	9679645	1918	1918	1918	1918	0
167	20240103	165700	9679645	1918	1918	1918	1918	0
168	20240103	165600	9679645	1918	1918	1918	1918	0
169	20240103	165500	9679645	1918	1918	1918	1918	0
170	20240103	165400	9679645	1918	1918	1918	1918	0
171	20240103	165300	9679645	1918	1918	1918	1918	0
172	20240103	165200	9679645	1918	1918	1918	1918	0
173	20240103	165100	9679645	1918	1918	1918	1918	0
174	20240103	165000	9679645	1918	1918	1918	1918	0
175	20240103	164900	9679645	1918	1918	1918	1918	0
176	20240103	164800	9679645	1918	1918	1918	1918	0
177	20240103	164700	9679645	1918	1918	1918	1918	0
178	20240103	164600	9679645	1918	1918	1918	1918	0
179	20240103	164500	9679645	1918	1918	1918	1918	0
180	20240103	164400	9679645	1918	1918	1918	1918	0
181	20240103	164300	9679645	1918	1918	1918	1918	0
182	20240103	164200	9679645	1918	1918	1918	1918	114
183	20240103	164100	9679645	1918	1918	1918	1918	0
184	20240103	164000	9679645	1918	1918	1918	1918	0
185	20240103	163900	9679645	1918	1918	1918	1918	0
186	20240103	163800	9679645	1918	1918	1918	1918	0
187	20240103	163700	9679645	1918	1918	1918	1918	0
188	20240103	163600	9679645	1918	1918	1918	1918	0
189	20240103	163500	9679645	1918	1918	1918	1918	0
190	20240103	163400	9679645	1918	1918	1918	1918	0
191	20240103	163300	9679645	1918	1918	1918	1918	0
192	20240103	163200	9679645	1918	1918	1918	1918	0
193	20240103	163100	9679645	1918	1918	1918	1918	0
194	20240103	163000	9679645	1918	1918	1918	1918	0
195	20240103	162900	9679645	1918	1918	1918	1918	0
196	20240103	162800	9679645	1918	1918	1918	1918	0
197	20240103	162700	9679645	1918	1918	1918	1918	0
198	20240103	162600	9679645	1918	1918	1918	1918	0
199	20240103	162500	9679645	1918	1918	1918	1918	0
200	20240103	162400	9679645	1918	1918	1918	1918	0
201	20240103	162300	9679645	1918	1918	1918	1918	0
202	20240103	162200	9679645	1918	1918	1918	1918	0
203	20240103	162100	9679645	1918	1918	1918	1918	0
204	20240103	162000	9679645	1918	1918	1918	1918	0
205	20240103	161900	9679645	1918	1918	1918	1918	0
206	20240103	161800	9679645	1918	1918	1918	1918	0
207	20240103	161700	9679645	1918	1918	1918	1918	0
208	20240103	161600	9679645	1918	1918	1918	1918	0
209	20240103	161500	9679645	1918	1918	1918	1918	0
210	20240103	161400	9679645	1918	1918	1918	1918	0
211	20240103	161300	9679645	1918	1918	1918	1918	0
212	20240103	161200	9679645	1918	1918	1918	1918	114
213	20240103	161100	9679645	1918	1918	1918	1918	0
214	20240103	161000	9679645	1918	1918	1918	1918	0
215	20240103	160900	9679645	1918	1918	1918	1918	0
216	20240103	160800	9679645	1918	1918	1918	1918	0
217	20240103	160700	9679645	1918	1918	1918	1918	0
218	20240103	160600	9679645	1918	1918	1918	1918	0
219	20240103	160500	9679645	1918	1918	1918	1918	0
220	20240103	160400	9679645	1918	1918	1918	1918	0
221	20240103	160300	9679645	1918	1918	1918	1918	0
222	20240103	160200	9679645	1918	1918	1918	1918	0
223	20240103	160100	9679645	1918	1918	1918	1918	0
224	20240103	160000	9679645	1918	1918	1918	1918	0
225	20240103	155900	9679645	1918	1918	1918	1918	0
226	20240103	155800	9679645	1918	1918	1918	1918	0
227	20240103	155700	9679645	1918	1918	1918	1918	0
228	20240103	155600	9679645	1918	1918	1918	1918	0
229	20240103	155500	9679645	1918	1918	1918	1918	0
230	20240103	155400	9679645	1918	1918	1918	1918	0
231	20240103	155300	9679645	1918	1918	1918	1918	0
232	20240103	155200	9679645	1918	1918	1918	1918	0
233	20240103	155100	9679645	1918	1918	1918	1918	0
234	20240103	155000	9679645	1918	1918	1918	1918	0
235	20240103	154900	9679645	1918	1918	1918	1918	0
236	20240103	154800	9679645	1918	1918	1918	1918	0
237	20240103	154700	9679645	1918	1918	1918	1918	0
238	20240103	154600	9679645	1918	1918	1918	1918	0
239	20240103	154500	9679645	1918	1918	1918	1918	0
240	20240103	154400	9679645	1918	1918	1918	1918	0
241	20240103	154300	9679645	1918	1918	1918	1918	0
242	20240103	154200	9679645	1918	1918	1918	1918	114
243	20240103	154100	9679645	1918	1918	1918	1918	0
244	20240103	154000	9679645	1918	1918	1918	1918	0
245	20240103	153900	9679645	1918	1918	1918	1918	0
246	20240103	153800	9679645	1918	1918	1918	1918	0
247	20240103	153700	9679645	1918	1918	1918	1918	0
248	20240103	153600	9679645	1918	1918	1918	1918	0
249	20240103	153500	9679645	1918	1918	1918	1918	0
250	20240103	153400	9679645	1918	1918	1918	1918	0
251	20240103	153300	9679645	1918	1918	1918	1918	0
252	20240103	153200	9679645	1918	1918	1918	1918	0
253	20240103	153100	9679645	1918	1918	1918	1918	0
254	20240103	153000	9679645	1918	1918	1918	1918	114
255	20240103	152900	9460993	1916	1916	1916	1916	0
256	20240103	152800	9460993	1916	1916	1916	1916	0
257	20240103	152700	9460993	1916	1916	1916	1916	0
258	20240103	152600	9460993	1916	1916	1916	1916	0
259	20240103	152500	9460993	1916	1916	1916	1916	0
260	20240103	152400	9460993	1916	1916	1916	1916	0
261	20240103	152300	9460993	1916	1916	1916	1916	0
262	20240103	152200	9460993	1916	1916	1916	1916	0
263	20240103	152100	9460993	1916	1916	1916	1916	0
264	20240103	152000	9460993	1916	1916	1916	1916	0
265	20240103	151900	9460993	1916	1916	1916	1916	0
266	20240103	151800	9460993	1916	1916	1916	1916	0
267	20240103	151700	9460993	1916	1916	1916	1916	0
268	20240103	151600	9460993	1916	1916	1916	1916	0
269	20240103	151500	9460993	1916	1916	1916	1916	20
270	20240103	151400	9422673	1916	1916	1916	1916	2
271	20240103	151300	9418841	1898	1898	1898	1898	0
272	20240103	151200	9418841	1898	1898	1898	1898	0
273	20240103	151100	9418841	1898	1898	1898	1898	0
274	20240103	151000	9418841	1898	1898	1898	1898	0
275	20240103	150900	9418841	1898	1898	1898	1898	2
276	20240103	150800	9415045	1915	1915	1915	1915	0
277	20240103	150700	9415045	1915	1915	1915	1915	28
278	20240103	150600	9361425	1915	1915	1915	1915	2
279	20240103	150500	9357595	1914	1914	1914	1914	0
280	20240103	150400	9357595	1914	1914	1914	1914	0
281	20240103	150300	9357595	1914	1914	1914	1914	0
282	20240103	150200	9357595	1914	1914	1914	1914	0
283	20240103	150100	9357595	1914	1914	1914	1914	0
284	20240103	150000	9357595	1914	1914	1914	1914	0
285	20240103	145900	9357595	1914	1897	1914	1897	2
286	20240103	145800	9353784	1915	1914	1915	1914	5
287	20240103	145700	9344212	1898	1898	1898	1898	0
288	20240103	145600	9344212	1898	1898	1898	1898	0
289	20240103	145500	9344212	1898	1898	1898	1898	0
290	20240103	145400	9344212	1898	1898	1898	1898	0
291	20240103	145300	9344212	1898	1898	1898	1898	1
292	20240103	145200	9342314	1909	1909	1909	1909	0
293	20240103	145100	9342314	1909	1909	1909	1909	0
294	20240103	145000	9342314	1909	1909	1909	1909	0
295	20240103	144900	9342314	1909	1909	1909	1909	0
296	20240103	144800	9342314	1909	1909	1910	1909	8
297	20240103	144700	9327037	1897	1897	1897	1897	1
298	20240103	144600	9325140	1909	1909	1909	1909	10
299	20240103	144500	9306050	1896	1896	1896	1896	0
300	20240103	144400	9306050	1896	1896	1896	1896	1
301	20240103	144300	9304154	1895	1895	1895	1895	0
302	20240103	144200	9304154	1895	1895	1895	1895	0
303	20240103	144100	9304154	1895	1895	1895	1895	0
304	20240103	144000	9304154	1895	1895	1895	1895	0
305	20240103	143900	9304154	1895	1895	1895	1895	0
306	20240103	143800	9304154	1895	1895	1895	1895	0
307	20240103	143700	9304154	1895	1895	1895	1895	0
308	20240103	143600	9304154	1895	1895	1895	1895	0
309	20240103	143500	9304154	1895	1895	1895	1895	0
310	20240103	143400	9304154	1895	1895	1895	1895	0
311	20240103	143300	9304154	1895	1895	1895	1895	0
312	20240103	143200	9304154	1895	1895	1895	1895	0
313	20240103	143100	9304154	1895	1895	1895	1895	1
314	20240103	143000	9302259	1895	1895	1895	1895	0
315	20240103	142900	9302259	1895	1895	1895	1895	0
316	20240103	142800	9302259	1895	1895	1895	1895	0
317	20240103	142700	9302259	1895	1895	1895	1895	0
318	20240103	142600	9302259	1895	1895	1895	1895	0
319	20240103	142500	9302259	1895	1898	1898	1895	70
320	20240103	142400	9169537	1898	1900	1900	1898	1000
321	20240103	142300	7271519	1900	1900	1900	1900	0
322	20240103	142200	7271519	1900	1900	1900	1900	0
323	20240103	142100	7271519	1900	1900	1900	1900	1
324	20240103	142000	7269619	1897	1897	1897	1897	0
325	20240103	141900	7269619	1897	1897	1897	1897	0
326	20240103	141800	7269619	1897	1897	1897	1897	0
327	20240103	141700	7269619	1897	1897	1897	1897	0
328	20240103	141600	7269619	1897	1897	1897	1897	0
329	20240103	141500	7269619	1897	1897	1897	1897	0
330	20240103	141400	7269619	1897	1897	1897	1897	0
331	20240103	141300	7269619	1897	1897	1897	1897	0
332	20240103	141200	7269619	1897	1897	1897	1897	0
333	20240103	141100	7269619	1897	1897	1897	1897	0
334	20240103	141000	7269619	1897	1897	1897	1897	0
335	20240103	140900	7269619	1897	1897	1897	1897	1
336	20240103	140800	7267722	1896	1896	1896	1896	0
337	20240103	140700	7267722	1896	1896	1896	1896	0
338	20240103	140600	7267722	1896	1896	1896	1896	0
339	20240103	140500	7267722	1896	1896	1896	1896	0
340	20240103	140400	7267722	1896	1896	1896	1896	0
341	20240103	140300	7267722	1896	1896	1896	1896	0
342	20240103	140200	7267722	1896	1896	1896	1896	0
343	20240103	140100	7267722	1896	1896	1896	1896	0
344	20240103	140000	7267722	1896	1910	1911	1896	21
345	20240103	135900	7227610	1896	1896	1896	1896	0
346	20240103	135800	7227610	1896	1896	1896	1896	0
347	20240103	135700	7227610	1896	1896	1896	1896	0
348	20240103	135600	7227610	1896	1905	1910	1896	31
349	20240103	135500	7168429	1895	1895	1895	1895	0
350	20240103	135400	7168429	1895	1895	1895	1895	0
351	20240103	135300	7168429	1895	1895	1895	1895	0
352	20240103	135200	7168429	1895	1895	1895	1895	0
353	20240103	135100	7168429	1895	1895	1895	1895	0
354	20240103	135000	7168429	1895	1895	1895	1895	0
355	20240103	134900	7168429	1895	1895	1895	1895	0
356	20240103	134800	7168429	1895	1895	1895	1895	0
357	20240103	134700	7168429	1895	1895	1895	1895	0
358	20240103	134600	7168429	1895	1895	1895	1895	0
359	20240103	134500	7168429	1895	1895	1895	1895	0
360	20240103	134400	7168429	1895	1895	1895	1895	1
361	20240103	134300	7166534	1895	1895	1895	1895	0
362	20240103	134200	7166534	1895	1895	1895	1895	0
363	20240103	134100	7166534	1895	1895	1895	1895	0
364	20240103	134000	7166534	1895	1895	1895	1895	0
365	20240103	133900	7166534	1895	1895	1895	1895	0
366	20240103	133800	7166534	1895	1895	1895	1895	0
367	20240103	133700	7166534	1895	1895	1895	1895	0
368	20240103	133600	7166534	1895	1895	1895	1895	0
369	20240103	133500	7166534	1895	1895	1895	1895	0
370	20240103	133400	7166534	1895	1895	1895	1895	0
371	20240103	133300	7166534	1895	1895	1895	1895	0
372	20240103	133200	7166534	1895	1895	1895	1895	0
373	20240103	133100	7166534	1895	1895	1895	1895	0
374	20240103	133000	7166534	1895	1895	1895	1895	1
375	20240103	132900	7164639	1895	1895	1895	1895	0
376	20240103	132800	7164639	1895	1895	1895	1895	0
377	20240103	132700	7164639	1895	1895	1895	1895	0
378	20240103	132600	7164639	1895	1895	1895	1895	0
379	20240103	132500	7164639	1895	1895	1895	1895	0
380	20240103	132400	7164639	1895	1895	1895	1895	0
381	20240103	132300	7164639	1895	1895	1895	1895	0
382	20240103	132200	7164639	1895	1894	1895	1894	1299
383	20240103	132100	4703035	1894	1894	1894	1894	0
384	20240103	132000	4703035	1894	1894	1894	1894	0
385	20240103	131900	4703035	1894	1894	1894	1894	0
386	20240103	131800	4703035	1894	1894	1894	1894	0
387	20240103	131700	4703035	1894	1894	1894	1894	0
388	20240103	131600	4703035	1894	1895	1895	1894	503
389	20240103	131500	3749851	1895	1895	1895	1895	1
390	20240103	131400	3747956	1895	1895	1895	1895	0
391	20240103	131300	3747956	1895	1895	1895	1895	0
392	20240103	131200	3747956	1895	1895	1895	1895	0
393	20240103	131100	3747956	1895	1895	1895	1895	0
394	20240103	131000	3747956	1895	1895	1895	1895	0
395	20240103	130900	3747956	1895	1895	1895	1895	0
396	20240103	130800	3747956	1895	1895	1895	1895	0
397	20240103	130700	3747956	1895	1895	1895	1895	0
398	20240103	130600	3747956	1895	1895	1895	1895	0
399	20240103	130500	3747956	1895	1895	1895	1895	0
400	20240103	130400	3747956	1895	1895	1895	1895	0
401	20240103	130300	3747956	1895	1895	1895	1895	0
402	20240103	130200	3747956	1895	1895	1895	1895	0
403	20240103	130100	3747956	1895	1895	1895	1895	1
404	20240103	130000	3746061	1895	1895	1895	1895	0
405	20240103	125900	3746061	1895	1895	1895	1895	0
406	20240103	125800	3746061	1895	1895	1895	1895	0
407	20240103	125700	3746061	1895	1895	1895	1895	0
408	20240103	125600	3746061	1895	1895	1895	1895	0
409	20240103	125500	3746061	1895	1895	1895	1895	0
410	20240103	125400	3746061	1895	1895	1895	1895	0
411	20240103	125300	3746061	1895	1895	1895	1895	0
412	20240103	125200	3746061	1895	1895	1895	1895	1
413	20240103	125100	3744166	1895	1895	1895	1895	0
414	20240103	125000	3744166	1895	1895	1895	1895	0
415	20240103	124900	3744166	1895	1895	1895	1895	0
416	20240103	124800	3744166	1895	1895	1895	1895	0
417	20240103	124700	3744166	1895	1895	1895	1895	0
418	20240103	124600	3744166	1895	1895	1895	1895	0
419	20240103	124500	3744166	1895	1895	1895	1895	0
420	20240103	124400	3744166	1895	1895	1895	1895	0
421	20240103	124300	3744166	1895	1895	1895	1895	0
422	20240103	124200	3744166	1895	1895	1895	1895	0
423	20240103	124100	3744166	1895	1895	1895	1895	0
424	20240103	124000	3744166	1895	1895	1895	1895	1
425	20240103	123900	3742271	1895	1895	1895	1895	0
426	20240103	123800	3742271	1895	1895	1895	1895	0
427	20240103	123700	3742271	1895	1895	1895	1895	1
428	20240103	123600	3740376	1895	1895	1895	1895	0
429	20240103	123500	3740376	1895	1895	1895	1895	0
430	20240103	123400	3740376	1895	1895	1895	1895	0
431	20240103	123300	3740376	1895	1895	1895	1895	0
432	20240103	123200	3740376	1895	1895	1895	1895	0
433	20240103	123100	3740376	1895	1895	1895	1895	0
434	20240103	123000	3740376	1895	1895	1895	1895	0
435	20240103	122900	3740376	1895	1895	1895	1895	0
436	20240103	122800	3740376	1895	1895	1895	1895	0
437	20240103	122700	3740376	1895	1895	1895	1895	0
438	20240103	122600	3740376	1895	1895	1895	1895	0
439	20240103	122500	3740376	1895	1895	1895	1895	0
440	20240103	122400	3740376	1895	1895	1895	1895	0
441	20240103	122300	3740376	1895	1895	1895	1895	0
442	20240103	122200	3740376	1895	1895	1895	1895	0
443	20240103	122100	3740376	1895	1895	1895	1895	0
444	20240103	122000	3740376	1895	1895	1895	1895	0
445	20240103	121900	3740376	1895	1895	1895	1895	0
446	20240103	121800	3740376	1895	1895	1895	1895	0
447	20240103	121700	3740376	1895	1895	1895	1895	0
448	20240103	121600	3740376	1895	1895	1895	1895	0
449	20240103	121500	3740376	1895	1895	1895	1895	0
450	20240103	121400	3740376	1895	1895	1895	1895	0
451	20240103	121300	3740376	1895	1895	1895	1895	77
452	20240103	121200	3594461	1895	1895	1895	1895	1
453	20240103	121100	3592566	1911	1911	1911	1911	500
454	20240103	121000	2637066	1894	1894	1894	1894	0
455	20240103	120900	2637066	1894	1894	1894	1894	0
456	20240103	120800	2637066	1894	1894	1894	1894	0
457	20240103	120700	2637066	1894	1894	1894	1894	0
458	20240103	120600	2637066	1894	1894	1894	1894	1
459	20240103	120500	2635172	1895	1895	1895	1895	0
460	20240103	120400	2635172	1895	1895	1895	1895	0
461	20240103	120300	2635172	1895	1895	1895	1895	0
462	20240103	120200	2635172	1895	1895	1895	1895	0
463	20240103	120100	2635172	1895	1895	1895	1895	0
464	20240103	120000	2635172	1895	1895	1895	1895	0
465	20240103	115900	2635172	1895	1895	1895	1895	0
466	20240103	115800	2635172	1895	1895	1895	1895	0
467	20240103	115700	2635172	1895	1895	1895	1895	0
468	20240103	115600	2635172	1895	1895	1895	1895	0
469	20240103	115500	2635172	1895	1895	1895	1895	0
470	20240103	115400	2635172	1895	1895	1895	1895	0
471	20240103	115300	2635172	1895	1895	1895	1895	0
472	20240103	115200	2635172	1895	1895	1895	1895	0
473	20240103	115100	2635172	1895	1895	1895	1895	0
474	20240103	115000	2635172	1895	1895	1895	1895	0
475	20240103	114900	2635172	1895	1895	1895	1895	0
476	20240103	114800	2635172	1895	1895	1895	1895	0
477	20240103	114700	2635172	1895	1895	1895	1895	0
478	20240103	114600	2635172	1895	1895	1895	1895	0
479	20240103	114500	2635172	1895	1895	1895	1895	0
480	20240103	114400	2635172	1895	1896	1896	1895	600
481	20240103	114300	1498167	1915	1915	1915	1915	0
482	20240103	114200	1498167	1915	1915	1915	1915	0
483	20240103	114100	1498167	1915	1915	1915	1915	0
484	20240103	114000	1498167	1915	1915	1915	1915	0
485	20240103	113900	1498167	1915	1915	1915	1915	0
486	20240103	113800	1498167	1915	1915	1915	1915	0
487	20240103	113700	1498167	1915	1915	1915	1915	0
488	20240103	113600	1498167	1915	1915	1915	1915	0
489	20240103	113500	1498167	1915	1915	1915	1915	0
490	20240103	113400	1498167	1915	1915	1915	1915	0
491	20240103	113300	1498167	1915	1915	1915	1915	0
492	20240103	113200	1498167	1915	1915	1915	1915	0
493	20240103	113100	1498167	1915	1915	1915	1915	0
494	20240103	113000	1498167	1915	1915	1915	1915	0
495	20240103	112900	1498167	1915	1915	1915	1915	0
496	20240103	112800	1498167	1915	1915	1915	1915	0
497	20240103	112700	1498167	1915	1915	1915	1915	0
498	20240103	112600	1498167	1915	1915	1915	1915	0
499	20240103	112500	1498167	1915	1915	1915	1915	0
500	20240103	112400	1498167	1915	1915	1915	1915	0
501	20240103	112300	1498167	1915	1915	1915	1915	0
502	20240103	112200	1498167	1915	1915	1915	1915	0
503	20240103	112100	1498167	1915	1915	1915	1915	0
504	20240103	112000	1498167	1915	1915	1915	1915	1
505	20240103	111900	1496252	1915	1915	1915	1915	0
506	20240103	111800	1496252	1915	1915	1915	1915	0
507	20240103	111700	1496252	1915	1915	1915	1915	0
508	20240103	111600	1496252	1915	1915	1915	1915	0
509	20240103	111500	1496252	1915	1915	1915	1915	0
510	20240103	111400	1496252	1915	1915	1915	1915	1
511	20240103	111300	1494337	1915	1915	1915	1915	0
512	20240103	111200	1494337	1915	1915	1915	1915	0
513	20240103	111100	1494337	1915	1915	1915	1915	0
514	20240103	111000	1494337	1915	1915	1915	1915	0
515	20240103	110900	1494337	1915	1915	1915	1915	0
516	20240103	110800	1494337	1915	1915	1915	1915	0
517	20240103	110700	1494337	1915	1915	1915	1915	0
518	20240103	110600	1494337	1915	1915	1915	1915	0
519	20240103	110500	1494337	1915	1915	1915	1915	0
520	20240103	110400	1494337	1915	1915	1915	1915	10
521	20240103	110300	1475187	1895	1895	1895	1895	0
522	20240103	110200	1475187	1895	1895	1895	1895	0
523	20240103	110100	1475187	1895	1895	1895	1895	0
524	20240103	110000	1475187	1895	1895	1895	1895	0
525	20240103	105900	1475187	1895	1895	1895	1895	0
526	20240103	105800	1475187	1895	1895	1895	1895	0
527	20240103	105700	1475187	1895	1895	1895	1895	0
528	20240103	105600	1475187	1895	1895	1895	1895	0
529	20240103	105500	1475187	1895	1895	1895	1895	0
530	20240103	105400	1475187	1895	1895	1895	1895	0
531	20240103	105300	1475187	1895	1895	1895	1895	0
532	20240103	105200	1475187	1895	1895	1895	1895	0
533	20240103	105100	1475187	1895	1895	1895	1895	0
534	20240103	105000	1475187	1895	1895	1895	1895	0
535	20240103	104900	1475187	1895	1895	1895	1895	0
536	20240103	104800	1475187	1895	1895	1895	1895	0
537	20240103	104700	1475187	1895	1895	1895	1895	0
538	20240103	104600	1475187	1895	1895	1895	1895	0
539	20240103	104500	1475187	1895	1895	1895	1895	0
540	20240103	104400	1475187	1895	1895	1895	1895	0
541	20240103	104300	1475187	1895	1895	1895	1895	0
542	20240103	104200	1475187	1895	1895	1895	1895	5
543	20240103	104100	1465712	1895	1895	1895	1895	0
544	20240103	104000	1465712	1895	1895	1895	1895	0
545	20240103	103900	1465712	1895	1895	1895	1895	0
546	20240103	103800	1465712	1895	1895	1895	1895	0
547	20240103	103700	1465712	1895	1895	1895	1895	0
548	20240103	103600	1465712	1895	1895	1895	1895	0
549	20240103	103500	1465712	1895	1895	1895	1895	451
550	20240103	103400	611067	1895	1895	1895	1895	209
551	20240103	103300	215012	1920	1920	1920	1920	0
552	20240103	103200	215012	1920	1920	1920	1920	0
553	20240103	103100	215012	1920	1920	1920	1920	0
554	20240103	103000	215012	1920	1920	1920	1920	0
555	20240103	102900	215012	1920	1920	1920	1920	0
556	20240103	102800	215012	1920	1920	1920	1920	0
557	20240103	102700	215012	1920	1920	1920	1920	0
558	20240103	102600	215012	1920	1920	1920	1920	0
559	20240103	102500	215012	1920	1920	1920	1920	0
560	20240103	102400	215012	1920	1920	1920	1920	0
561	20240103	102300	215012	1920	1920	1920	1920	0
562	20240103	102200	215012	1920	1920	1920	1920	0
563	20240103	102100	215012	1920	1920	1920	1920	0
564	20240103	102000	215012	1920	1920	1920	1920	0
565	20240103	101900	215012	1920	1920	1920	1920	0
566	20240103	101800	215012	1920	1920	1920	1920	0
567	20240103	101700	215012	1920	1920	1920	1920	0
568	20240103	101600	215012	1920	1920	1920	1920	0
569	20240103	101500	215012	1920	1920	1920	1920	0
570	20240103	101400	215012	1920	1920	1920	1920	0
571	20240103	101300	215012	1920	1920	1920	1920	0
572	20240103	101200	215012	1920	1920	1920	1920	0
573	20240103	101100	215012	1920	1920	1920	1920	0
574	20240103	101000	215012	1920	1920	1920	1920	0
575	20240103	100900	215012	1920	1920	1920	1920	0
576	20240103	100800	215012	1920	1920	1920	1920	0
577	20240103	100700	215012	1920	1920	1920	1920	0
578	20240103	100600	215012	1920	1920	1920	1920	0
579	20240103	100500	215012	1920	1920	1920	1920	0
580	20240103	100400	215012	1920	1920	1920	1920	0
581	20240103	100300	215012	1920	1920	1920	1920	0
582	20240103	100200	215012	1920	1920	1920	1920	0
583	20240103	100100	215012	1920	1920	1920	1920	0
584	20240103	100000	215012	1920	1920	1920	1920	0
585	20240103	095900	215012	1920	1920	1920	1920	0
586	20240103	095800	215012	1920	1920	1920	1920	0
587	20240103	095700	215012	1920	1920	1920	1920	0
588	20240103	095600	215012	1920	1920	1920	1920	0
589	20240103	095500	215012	1920	1920	1920	1920	0
590	20240103	095400	215012	1920	1920	1920	1920	0
591	20240103	095300	215012	1920	1919	1920	1919	100
592	20240103	095200	23015	1894	1894	1894	1894	0
593	20240103	095100	23015	1894	1894	1894	1894	0
594	20240103	095000	23015	1894	1894	1894	1894	0
595	20240103	094900	23015	1894	1894	1894	1894	0
596	20240103	094800	23015	1894	1894	1894	1894	0
597	20240103	094700	23015	1894	1894	1894	1894	1
598	20240103	094600	21121	1920	1920	1920	1920	0
599	20240103	094500	21121	1920	1920	1920	1920	0
600	20240103	094400	21121	1920	1920	1920	1920	0
601	20240103	094300	21121	1920	1920	1920	1920	0
602	20240103	094200	21121	1920	1920	1920	1920	0
603	20240103	094100	21121	1920	1920	1920	1920	0
604	20240103	094000	21121	1920	1920	1920	1920	10
605	20240103	093900	1921	1921	1921	1921	1921	0
606	20240103	093800	1921	1921	1921	1921	1921	0
607	20240103	093700	1921	1921	1921	1921	1921	0
608	20240103	093600	1921	1921	1921	1921	1921	0
609	20240103	093500	1921	1921	1921	1921	1921	0
610	20240103	093400	1921	1921	1921	1921	1921	0
611	20240103	093300	1921	1921	1921	1921	1921	0
612	20240103	093200	1921	1921	1921	1921	1921	0
613	20240103	093100	1921	1921	1921	1921	1921	0
614	20240103	093000	1921	1921	1921	1921	1921	0
615	20240103	092900	1921	1921	1921	1921	1921	0
616	20240103	092800	1921	1921	1921	1921	1921	0
617	20240103	092700	1921	1921	1921	1921	1921	0
618	20240103	092600	1921	1921	1921	1921	1921	0
619	20240103	092500	1921	1921	1921	1921	1921	0
620	20240103	092400	1921	1921	1921	1921	1921	0
621	20240103	092300	1921	1921	1921	1921	1921	0
622	20240103	092200	1921	1921	1921	1921	1921	0
623	20240103	092100	1921	1921	1921	1921	1921	0
624	20240103	092000	1921	1921	1921	1921	1921	0
625	20240103	091900	1921	1921	1921	1921	1921	0
626	20240103	091800	1921	1921	1921	1921	1921	0
627	20240103	091700	1921	1921	1921	1921	1921	1
628	20240103	091600	0	1923	1923	1923	1923	0
629	20240103	091500	0	1923	1923	1923	1923	0
630	20240103	091400	0	1923	1923	1923	1923	0
631	20240103	091300	0	1923	1923	1923	1923	0
632	20240103	091200	0	1923	1923	1923	1923	0
633	20240103	091100	0	1923	1923	1923	1923	0
634	20240103	091000	0	1923	1923	1923	1923	0
635	20240103	090900	0	1923	1923	1923	1923	0
636	20240103	090800	0	1923	1923	1923	1923	0
637	20240103	090700	0	1923	1923	1923	1923	0
638	20240103	090600	0	1923	1923	1923	1923	0
639	20240103	090500	0	1923	1923	1923	1923	0
640	20240103	090400	0	1923	1923	1923	1923	0
641	20240103	090300	0	1923	1923	1923	1923	0
642	20240103	090200	0	1923	1923	1923	1923	0
643	20240103	090100	0	1923	1923	1923	1923	0
644	20240103	090000	0	1923	1923	1923	1923	0