KissMeData/007280/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	184900	44130980	1781	1781	1781	1781	2799
3	20240116	184800	44130980	1781	1781	1781	1781	0
4	20240116	184700	44130980	1781	1781	1781	1781	0
5	20240116	184600	44130980	1781	1781	1781	1781	0
6	20240116	184500	44130980	1781	1781	1781	1781	0
7	20240116	184400	44130980	1781	1781	1781	1781	0
8	20240116	184300	44130980	1781	1781	1781	1781	0
9	20240116	184200	44130980	1781	1781	1781	1781	0
10	20240116	184100	44130980	1781	1781	1781	1781	0
11	20240116	184000	44130980	1781	1781	1781	1781	0
12	20240116	183900	44130980	1781	1781	1781	1781	0
13	20240116	183800	44130980	1781	1781	1781	1781	0
14	20240116	183700	44130980	1781	1781	1781	1781	0
15	20240116	183600	44130980	1781	1781	1781	1781	0
16	20240116	183500	44130980	1781	1781	1781	1781	0
17	20240116	183400	44130980	1781	1781	1781	1781	0
18	20240116	183300	44130980	1781	1781	1781	1781	0
19	20240116	183200	44130980	1781	1781	1781	1781	0
20	20240116	183100	44130980	1781	1781	1781	1781	0
21	20240116	183000	44130980	1781	1781	1781	1781	0
22	20240116	182900	44130980	1781	1781	1781	1781	0
23	20240116	182800	44130980	1781	1781	1781	1781	0
24	20240116	182700	44130980	1781	1781	1781	1781	0
25	20240116	182600	44130980	1781	1781	1781	1781	0
26	20240116	182500	44130980	1781	1781	1781	1781	0
27	20240116	182400	44130980	1781	1781	1781	1781	0
28	20240116	182300	44130980	1781	1781	1781	1781	0
29	20240116	182200	44130980	1781	1781	1781	1781	0
30	20240116	182100	44130980	1781	1781	1781	1781	0
31	20240116	182000	44130980	1781	1781	1781	1781	0
32	20240116	181900	44130980	1781	1781	1781	1781	2799
33	20240116	181800	44130980	1781	1781	1781	1781	0
34	20240116	181700	44130980	1781	1781	1781	1781	0
35	20240116	181600	44130980	1781	1781	1781	1781	0
36	20240116	181500	44130980	1781	1781	1781	1781	0
37	20240116	181400	44130980	1781	1781	1781	1781	0
38	20240116	181300	44130980	1781	1781	1781	1781	0
39	20240116	181200	44130980	1781	1781	1781	1781	0
40	20240116	181100	44130980	1781	1781	1781	1781	0
41	20240116	181000	44130980	1781	1781	1781	1781	0
42	20240116	180900	44130980	1781	1781	1781	1781	0
43	20240116	180800	44130980	1781	1781	1781	1781	0
44	20240116	180700	44130980	1781	1781	1781	1781	0
45	20240116	180600	44130980	1781	1781	1781	1781	0
46	20240116	180500	44130980	1781	1781	1781	1781	0
47	20240116	180400	44130980	1781	1781	1781	1781	0
48	20240116	180300	44130980	1781	1781	1781	1781	0
49	20240116	180200	44130980	1781	1781	1781	1781	0
50	20240116	180100	44130980	1781	1781	1781	1781	0
51	20240116	180000	44130980	1781	1781	1781	1781	0
52	20240116	175900	44130980	1781	1781	1781	1781	0
53	20240116	175800	44130980	1781	1781	1781	1781	0
54	20240116	175700	44130980	1781	1781	1781	1781	0
55	20240116	175600	44130980	1781	1781	1781	1781	0
56	20240116	175500	44130980	1781	1781	1781	1781	0
57	20240116	175400	44130980	1781	1781	1781	1781	0
58	20240116	175300	44130980	1781	1781	1781	1781	0
59	20240116	175200	44130980	1781	1781	1781	1781	0
60	20240116	175100	44130980	1781	1781	1781	1781	0
61	20240116	175000	44130980	1781	1781	1781	1781	0
62	20240116	174900	44130980	1781	1781	1781	1781	2799
63	20240116	174800	44130980	1781	1781	1781	1781	0
64	20240116	174700	44130980	1781	1781	1781	1781	0
65	20240116	174600	44130980	1781	1781	1781	1781	0
66	20240116	174500	44130980	1781	1781	1781	1781	0
67	20240116	174400	44130980	1781	1781	1781	1781	0
68	20240116	174300	44130980	1781	1781	1781	1781	0
69	20240116	174200	44130980	1781	1781	1781	1781	0
70	20240116	174100	44130980	1781	1781	1781	1781	0
71	20240116	174000	44130980	1781	1781	1781	1781	0
72	20240116	173900	44130980	1781	1781	1781	1781	0
73	20240116	173800	44130980	1781	1781	1781	1781	0
74	20240116	173700	44130980	1781	1781	1781	1781	0
75	20240116	173600	44130980	1781	1781	1781	1781	0
76	20240116	173500	44130980	1781	1781	1781	1781	0
77	20240116	173400	44130980	1781	1781	1781	1781	0
78	20240116	173300	44130980	1781	1781	1781	1781	0
79	20240116	173200	44130980	1781	1781	1781	1781	0
80	20240116	173100	44130980	1781	1781	1781	1781	0
81	20240116	173000	44130980	1781	1781	1781	1781	0
82	20240116	172900	44130980	1781	1781	1781	1781	0
83	20240116	172800	44130980	1781	1781	1781	1781	0
84	20240116	172700	44130980	1781	1781	1781	1781	0
85	20240116	172600	44130980	1781	1781	1781	1781	0
86	20240116	172500	44130980	1781	1781	1781	1781	0
87	20240116	172400	44130980	1781	1781	1781	1781	0
88	20240116	172300	44130980	1781	1781	1781	1781	0
89	20240116	172200	44130980	1781	1781	1781	1781	0
90	20240116	172100	44130980	1781	1781	1781	1781	0
91	20240116	172000	44130980	1781	1781	1781	1781	0
92	20240116	171900	44130980	1781	1781	1781	1781	2799
93	20240116	171800	44130980	1781	1781	1781	1781	0
94	20240116	171700	44130980	1781	1781	1781	1781	0
95	20240116	171600	44130980	1781	1781	1781	1781	0
96	20240116	171500	44130980	1781	1781	1781	1781	0
97	20240116	171400	44130980	1781	1781	1781	1781	0
98	20240116	171300	44130980	1781	1781	1781	1781	0
99	20240116	171200	44130980	1781	1781	1781	1781	0
100	20240116	171100	44130980	1781	1781	1781	1781	0
101	20240116	171000	44130980	1781	1781	1781	1781	0
102	20240116	170900	44130980	1781	1781	1781	1781	0
103	20240116	170800	44130980	1781	1781	1781	1781	0
104	20240116	170700	44130980	1781	1781	1781	1781	0
105	20240116	170600	44130980	1781	1781	1781	1781	0
106	20240116	170500	44130980	1781	1781	1781	1781	0
107	20240116	170400	44130980	1781	1781	1781	1781	0
108	20240116	170300	44130980	1781	1781	1781	1781	0
109	20240116	170200	44130980	1781	1781	1781	1781	0
110	20240116	170100	44130980	1781	1781	1781	1781	0
111	20240116	170000	44130980	1781	1781	1781	1781	0
112	20240116	165900	44130980	1781	1781	1781	1781	0
113	20240116	165800	44130980	1781	1781	1781	1781	0
114	20240116	165700	44130980	1781	1781	1781	1781	0
115	20240116	165600	44130980	1781	1781	1781	1781	0
116	20240116	165500	44130980	1781	1781	1781	1781	0
117	20240116	165400	44130980	1781	1781	1781	1781	0
118	20240116	165300	44130980	1781	1781	1781	1781	0
119	20240116	165200	44130980	1781	1781	1781	1781	0
120	20240116	165100	44130980	1781	1781	1781	1781	0
121	20240116	165000	44130980	1781	1781	1781	1781	0
122	20240116	164900	44130980	1781	1781	1781	1781	2799
123	20240116	164800	44130980	1781	1781	1781	1781	0
124	20240116	164700	44130980	1781	1781	1781	1781	0
125	20240116	164600	44130980	1781	1781	1781	1781	0
126	20240116	164500	44130980	1781	1781	1781	1781	0
127	20240116	164400	44130980	1781	1781	1781	1781	0
128	20240116	164300	44130980	1781	1781	1781	1781	0
129	20240116	164200	44130980	1781	1781	1781	1781	0
130	20240116	164100	44130980	1781	1781	1781	1781	0
131	20240116	164000	44130980	1781	1781	1781	1781	0
132	20240116	163900	44130980	1781	1781	1781	1781	0
133	20240116	163800	44130980	1781	1781	1781	1781	0
134	20240116	163700	44130980	1781	1781	1781	1781	0
135	20240116	163600	44130980	1781	1781	1781	1781	0
136	20240116	163500	44130980	1781	1781	1781	1781	0
137	20240116	163400	44130980	1781	1781	1781	1781	0
138	20240116	163300	44130980	1781	1781	1781	1781	0
139	20240116	163200	44130980	1781	1781	1781	1781	0
140	20240116	163100	44130980	1781	1781	1781	1781	0
141	20240116	163000	44130980	1781	1781	1781	1781	0
142	20240116	162900	44130980	1781	1781	1781	1781	0
143	20240116	162800	44130980	1781	1781	1781	1781	0
144	20240116	162700	44130980	1781	1781	1781	1781	0
145	20240116	162600	44130980	1781	1781	1781	1781	0
146	20240116	162500	44130980	1781	1781	1781	1781	0
147	20240116	162400	44130980	1781	1781	1781	1781	0
148	20240116	162300	44130980	1781	1781	1781	1781	0
149	20240116	162200	44130980	1781	1781	1781	1781	0
150	20240116	162100	44130980	1781	1781	1781	1781	0
151	20240116	162000	44130980	1781	1781	1781	1781	0
152	20240116	161900	44130980	1781	1781	1781	1781	2799
153	20240116	161800	44130980	1781	1781	1781	1781	0
154	20240116	161700	44130980	1781	1781	1781	1781	0
155	20240116	161600	44130980	1781	1781	1781	1781	0
156	20240116	161500	44130980	1781	1781	1781	1781	0
157	20240116	161400	44130980	1781	1781	1781	1781	0
158	20240116	161300	44130980	1781	1781	1781	1781	0
159	20240116	161200	44130980	1781	1781	1781	1781	0
160	20240116	161100	44130980	1781	1781	1781	1781	0
161	20240116	161000	44130980	1781	1781	1781	1781	0
162	20240116	160900	44130980	1781	1781	1781	1781	0
163	20240116	160800	44130980	1781	1781	1781	1781	0
164	20240116	160700	44130980	1781	1781	1781	1781	0
165	20240116	160600	44130980	1781	1781	1781	1781	0
166	20240116	160500	44130980	1781	1781	1781	1781	0
167	20240116	160400	44130980	1781	1781	1781	1781	0
168	20240116	160300	44130980	1781	1781	1781	1781	0
169	20240116	160200	44130980	1781	1781	1781	1781	0
170	20240116	160100	44130980	1781	1781	1781	1781	0
171	20240116	160000	44130980	1781	1781	1781	1781	0
172	20240116	155900	44130980	1781	1781	1781	1781	0
173	20240116	155800	44130980	1781	1781	1781	1781	0
174	20240116	155700	44130980	1781	1781	1781	1781	0
175	20240116	155600	44130980	1781	1781	1781	1781	0
176	20240116	155500	44130980	1781	1781	1781	1781	0
177	20240116	155400	44130980	1781	1781	1781	1781	0
178	20240116	155300	44130980	1781	1781	1781	1781	0
179	20240116	155200	44130980	1781	1781	1781	1781	0
180	20240116	155100	44130980	1781	1781	1781	1781	0
181	20240116	155000	44130980	1781	1781	1781	1781	0
182	20240116	154900	44130980	1781	1781	1781	1781	2799
183	20240116	154800	44130980	1781	1781	1781	1781	0
184	20240116	154700	44130980	1781	1781	1781	1781	0
185	20240116	154600	44130980	1781	1781	1781	1781	0
186	20240116	154500	44130980	1781	1781	1781	1781	0
187	20240116	154400	44130980	1781	1781	1781	1781	0
188	20240116	154300	44130980	1781	1781	1781	1781	0
189	20240116	154200	44130980	1781	1781	1781	1781	0
190	20240116	154100	44130980	1781	1781	1781	1781	0
191	20240116	154000	44130980	1781	1781	1781	1781	0
192	20240116	153900	44130980	1781	1781	1781	1781	0
193	20240116	153800	44130980	1781	1781	1781	1781	0
194	20240116	153700	44130980	1781	1781	1781	1781	0
195	20240116	153600	44130980	1781	1781	1781	1781	0
196	20240116	153500	44130980	1781	1781	1781	1781	0
197	20240116	153400	44130980	1781	1781	1781	1781	0
198	20240116	153300	44130980	1781	1781	1781	1781	0
199	20240116	153200	44130980	1781	1781	1781	1781	0
200	20240116	153100	44130980	1781	1781	1781	1781	0
201	20240116	153000	44130980	1781	1781	1781	1781	2799
202	20240116	152900	39145961	1772	1772	1772	1772	0
203	20240116	152800	39145961	1772	1772	1772	1772	0
204	20240116	152700	39145961	1772	1772	1772	1772	0
205	20240116	152600	39145961	1772	1772	1772	1772	0
206	20240116	152500	39145961	1772	1772	1772	1772	0
207	20240116	152400	39145961	1772	1772	1772	1772	0
208	20240116	152300	39145961	1772	1772	1772	1772	0
209	20240116	152200	39145961	1772	1772	1772	1772	0
210	20240116	152100	39145961	1772	1772	1772	1772	0
211	20240116	152000	39145961	1772	1772	1772	1772	0
212	20240116	151900	39145961	1772	1772	1772	1772	0
213	20240116	151800	39145961	1772	1772	1772	1772	0
214	20240116	151700	39145961	1772	1772	1772	1772	101
215	20240116	151600	38966989	1764	1764	1764	1764	0
216	20240116	151500	38966989	1764	1764	1764	1764	0
217	20240116	151400	38966989	1764	1765	1765	1764	338
218	20240116	151300	38370648	1766	1767	1767	1766	117
219	20240116	151200	38163986	1768	1768	1768	1768	42
220	20240116	151100	38089730	1769	1769	1769	1769	0
221	20240116	151000	38089730	1769	1769	1769	1769	0
222	20240116	150900	38089730	1769	1769	1769	1769	0
223	20240116	150800	38089730	1769	1769	1769	1769	0
224	20240116	150700	38089730	1769	1769	1769	1769	0
225	20240116	150600	38089730	1769	1769	1769	1769	0
226	20240116	150500	38089730	1769	1769	1769	1769	110
227	20240116	150400	37895140	1769	1769	1769	1769	0
228	20240116	150300	37895140	1769	1769	1769	1769	1
229	20240116	150200	37893371	1767	1768	1768	1767	1000
230	20240116	150100	36126331	1769	1769	1769	1769	0
231	20240116	150000	36126331	1769	1769	1769	1769	0
232	20240116	145900	36126331	1769	1769	1769	1769	0
233	20240116	145800	36126331	1769	1769	1769	1769	0
234	20240116	145700	36126331	1769	1769	1769	1769	0
235	20240116	145600	36126331	1769	1769	1769	1769	0
236	20240116	145500	36126331	1769	1769	1769	1769	0
237	20240116	145400	36126331	1769	1769	1769	1769	0
238	20240116	145300	36126331	1769	1769	1769	1769	0
239	20240116	145200	36126331	1769	1769	1769	1769	0
240	20240116	145100	36126331	1769	1769	1769	1769	3
241	20240116	145000	36121024	1766	1766	1766	1766	0
242	20240116	144900	36121024	1766	1766	1766	1766	0
243	20240116	144800	36121024	1766	1766	1766	1766	0
244	20240116	144700	36121024	1766	1766	1766	1766	0
245	20240116	144600	36121024	1766	1766	1766	1766	0
246	20240116	144500	36121024	1766	1766	1766	1766	0
247	20240116	144400	36121024	1766	1766	1766	1766	2600
248	20240116	144300	31529424	1773	1773	1773	1773	0
249	20240116	144200	31529424	1773	1773	1773	1773	1
250	20240116	144100	31527651	1773	1773	1773	1773	0
251	20240116	144000	31527651	1773	1773	1773	1773	1
252	20240116	143900	31525878	1774	1774	1774	1774	0
253	20240116	143800	31525878	1774	1774	1774	1774	0
254	20240116	143700	31525878	1774	1774	1774	1774	0
255	20240116	143600	31525878	1774	1774	1774	1774	0
256	20240116	143500	31525878	1774	1774	1774	1774	0
257	20240116	143400	31525878	1774	1774	1774	1774	0
258	20240116	143300	31525878	1774	1774	1774	1774	0
259	20240116	143200	31525878	1774	1774	1774	1774	0
260	20240116	143100	31525878	1774	1774	1774	1774	0
261	20240116	143000	31525878	1774	1774	1774	1774	1
262	20240116	142900	31524104	1774	1774	1774	1774	2
263	20240116	142800	31520556	1775	1775	1775	1775	0
264	20240116	142700	31520556	1775	1775	1775	1775	0
265	20240116	142600	31520556	1775	1775	1775	1775	0
266	20240116	142500	31520556	1775	1775	1775	1775	0
267	20240116	142400	31520556	1775	1775	1775	1775	300
268	20240116	142300	30988056	1775	1775	1775	1775	0
269	20240116	142200	30988056	1775	1766	1775	1766	81
270	20240116	142100	30844983	1770	1770	1770	1770	139
271	20240116	142000	30598953	1775	1775	1775	1775	0
272	20240116	141900	30598953	1775	1775	1775	1775	3
273	20240116	141800	30593628	1775	1775	1775	1775	0
274	20240116	141700	30593628	1775	1775	1775	1775	3
275	20240116	141600	30588303	1775	1775	1775	1775	2
276	20240116	141500	30584753	1776	1776	1776	1776	0
277	20240116	141400	30584753	1776	1776	1776	1776	0
278	20240116	141300	30584753	1776	1776	1776	1776	0
279	20240116	141200	30584753	1776	1776	1776	1776	0
280	20240116	141100	30584753	1776	1776	1776	1776	0
281	20240116	141000	30584753	1776	1776	1776	1776	0
282	20240116	140900	30584753	1776	1776	1776	1776	0
283	20240116	140800	30584753	1776	1776	1776	1776	0
284	20240116	140700	30584753	1776	1776	1776	1776	0
285	20240116	140600	30584753	1776	1776	1776	1776	0
286	20240116	140500	30584753	1776	1776	1776	1776	0
287	20240116	140400	30584753	1776	1776	1776	1776	0
288	20240116	140300	30584753	1776	1776	1776	1776	0
289	20240116	140200	30584753	1776	1776	1776	1776	0
290	20240116	140100	30584753	1776	1776	1776	1776	526
291	20240116	140000	29650577	1776	1776	1776	1776	50
292	20240116	135900	29561777	1765	1765	1765	1765	0
293	20240116	135800	29561777	1765	1765	1765	1765	0
294	20240116	135700	29561777	1765	1765	1765	1765	0
295	20240116	135600	29561777	1765	1766	1766	1765	1800
296	20240116	135500	26384043	1766	1766	1766	1766	0
297	20240116	135400	26384043	1766	1767	1767	1766	600
298	20240116	135300	25324310	1767	1767	1767	1767	0
299	20240116	135200	25324310	1767	1767	1767	1767	0
300	20240116	135100	25324310	1767	1767	1767	1767	0
301	20240116	135000	25324310	1767	1767	1767	1767	1300
302	20240116	134900	23027210	1767	1767	1767	1767	0
303	20240116	134800	23027210	1767	1767	1767	1767	0
304	20240116	134700	23027210	1767	1767	1767	1767	0
305	20240116	134600	23027210	1767	1767	1767	1767	0
306	20240116	134500	23027210	1767	1767	1767	1767	0
307	20240116	134400	23027210	1767	1767	1767	1767	0
308	20240116	134300	23027210	1767	1767	1767	1767	0
309	20240116	134200	23027210	1767	1768	1768	1767	392
310	20240116	134100	22334526	1767	1767	1767	1767	0
311	20240116	134000	22334526	1767	1767	1767	1767	0
312	20240116	133900	22334526	1767	1767	1767	1767	0
313	20240116	133800	22334526	1767	1767	1767	1767	0
314	20240116	133700	22334526	1767	1767	1767	1767	0
315	20240116	133600	22334526	1767	1767	1767	1767	0
316	20240116	133500	22334526	1767	1767	1767	1767	0
317	20240116	133400	22334526	1767	1767	1767	1767	0
318	20240116	133300	22334526	1767	1767	1767	1767	0
319	20240116	133200	22334526	1767	1767	1767	1767	0
320	20240116	133100	22334526	1767	1767	1767	1767	0
321	20240116	133000	22334526	1767	1767	1767	1767	0
322	20240116	132900	22334526	1767	1767	1767	1767	29
323	20240116	132800	22283283	1767	1767	1767	1767	0
324	20240116	132700	22283283	1767	1767	1767	1767	0
325	20240116	132600	22283283	1767	1767	1767	1767	0
326	20240116	132500	22283283	1767	1767	1767	1767	0
327	20240116	132400	22283283	1767	1767	1767	1767	0
328	20240116	132300	22283283	1767	1767	1767	1767	0
329	20240116	132200	22283283	1767	1767	1767	1767	0
330	20240116	132100	22283283	1767	1767	1767	1767	0
331	20240116	132000	22283283	1767	1767	1767	1767	0
332	20240116	131900	22283283	1767	1767	1767	1767	0
333	20240116	131800	22283283	1767	1767	1767	1767	0
334	20240116	131700	22283283	1767	1767	1767	1767	0
335	20240116	131600	22283283	1767	1767	1767	1767	0
336	20240116	131500	22283283	1767	1767	1767	1767	0
337	20240116	131400	22283283	1767	1767	1767	1767	0
338	20240116	131300	22283283	1767	1767	1767	1767	0
339	20240116	131200	22283283	1767	1767	1767	1767	0
340	20240116	131100	22283283	1767	1767	1767	1767	0
341	20240116	131000	22283283	1767	1767	1767	1767	0
342	20240116	130900	22283283	1767	1767	1767	1767	0
343	20240116	130800	22283283	1767	1767	1767	1767	0
344	20240116	130700	22283283	1767	1767	1767	1767	0
345	20240116	130600	22283283	1767	1767	1767	1767	0
346	20240116	130500	22283283	1767	1767	1767	1767	0
347	20240116	130400	22283283	1767	1767	1767	1767	0
348	20240116	130300	22283283	1767	1767	1767	1767	0
349	20240116	130200	22283283	1767	1773	1773	1767	3000
350	20240116	130100	16972898	1776	1776	1776	1776	0
351	20240116	130000	16972898	1776	1776	1776	1776	0
352	20240116	125900	16972898	1776	1776	1776	1776	0
353	20240116	125800	16972898	1776	1776	1776	1776	0
354	20240116	125700	16972898	1776	1776	1776	1776	0
355	20240116	125600	16972898	1776	1776	1776	1776	0
356	20240116	125500	16972898	1776	1776	1776	1776	0
357	20240116	125400	16972898	1776	1776	1776	1776	0
358	20240116	125300	16972898	1776	1776	1776	1776	0
359	20240116	125200	16972898	1776	1776	1776	1776	0
360	20240116	125100	16972898	1776	1776	1776	1776	0
361	20240116	125000	16972898	1776	1776	1776	1776	0
362	20240116	124900	16972898	1776	1776	1776	1776	0
363	20240116	124800	16972898	1776	1776	1776	1776	0
364	20240116	124700	16972898	1776	1776	1776	1776	0
365	20240116	124600	16972898	1776	1776	1776	1776	0
366	20240116	124500	16972898	1776	1776	1776	1776	0
367	20240116	124400	16972898	1776	1776	1776	1776	0
368	20240116	124300	16972898	1776	1776	1776	1776	0
369	20240116	124200	16972898	1776	1776	1776	1776	0
370	20240116	124100	16972898	1776	1776	1776	1776	0
371	20240116	124000	16972898	1776	1776	1776	1776	0
372	20240116	123900	16972898	1776	1776	1776	1776	0
373	20240116	123800	16972898	1776	1776	1776	1776	0
374	20240116	123700	16972898	1776	1776	1776	1776	0
375	20240116	123600	16972898	1776	1776	1776	1776	0
376	20240116	123500	16972898	1776	1776	1776	1776	0
377	20240116	123400	16972898	1776	1776	1776	1776	0
378	20240116	123300	16972898	1776	1776	1776	1776	0
379	20240116	123200	16972898	1776	1776	1776	1776	0
380	20240116	123100	16972898	1776	1776	1776	1776	0
381	20240116	123000	16972898	1776	1776	1776	1776	0
382	20240116	122900	16972898	1776	1776	1776	1776	0
383	20240116	122800	16972898	1776	1776	1776	1776	0
384	20240116	122700	16972898	1776	1776	1776	1776	0
385	20240116	122600	16972898	1776	1776	1776	1776	0
386	20240116	122500	16972898	1776	1776	1776	1776	0
387	20240116	122400	16972898	1776	1776	1776	1776	0
388	20240116	122300	16972898	1776	1776	1776	1776	0
389	20240116	122200	16972898	1776	1776	1776	1776	251
390	20240116	122100	16527122	1776	1776	1776	1776	0
391	20240116	122000	16527122	1776	1776	1776	1776	0
392	20240116	121900	16527122	1776	1776	1776	1776	0
393	20240116	121800	16527122	1776	1776	1776	1776	0
394	20240116	121700	16527122	1776	1776	1776	1776	0
395	20240116	121600	16527122	1776	1776	1776	1776	0
396	20240116	121500	16527122	1776	1776	1776	1776	0
397	20240116	121400	16527122	1776	1776	1776	1776	0
398	20240116	121300	16527122	1776	1776	1776	1776	0
399	20240116	121200	16527122	1776	1776	1776	1776	3
400	20240116	121100	16521794	1776	1776	1776	1776	3
401	20240116	121000	16516466	1773	1773	1773	1773	0
402	20240116	120900	16516466	1773	1773	1773	1773	0
403	20240116	120800	16516466	1773	1773	1773	1773	0
404	20240116	120700	16516466	1773	1773	1773	1773	0
405	20240116	120600	16516466	1773	1773	1773	1773	0
406	20240116	120500	16516466	1773	1773	1773	1773	0
407	20240116	120400	16516466	1773	1773	1773	1773	0
408	20240116	120300	16516466	1773	1775	1775	1773	3830
409	20240116	120200	9724193	1775	1775	1775	1775	300
410	20240116	120100	9191693	1780	1780	1780	1780	0
411	20240116	120000	9191693	1780	1780	1780	1780	0
412	20240116	115900	9191693	1780	1780	1780	1780	0
413	20240116	115800	9191693	1780	1780	1780	1780	0
414	20240116	115700	9191693	1780	1780	1780	1780	0
415	20240116	115600	9191693	1780	1780	1780	1780	0
416	20240116	115500	9191693	1780	1780	1780	1780	0
417	20240116	115400	9191693	1780	1780	1780	1780	0
418	20240116	115300	9191693	1780	1780	1780	1780	0
419	20240116	115200	9191693	1780	1780	1780	1780	0
420	20240116	115100	9191693	1780	1780	1780	1780	0
421	20240116	115000	9191693	1780	1780	1780	1780	0
422	20240116	114900	9191693	1780	1780	1780	1780	0
423	20240116	114800	9191693	1780	1780	1780	1780	0
424	20240116	114700	9191693	1780	1780	1780	1780	0
425	20240116	114600	9191693	1780	1780	1780	1780	0
426	20240116	114500	9191693	1780	1780	1780	1780	0
427	20240116	114400	9191693	1780	1780	1780	1780	0
428	20240116	114300	9191693	1780	1780	1780	1780	0
429	20240116	114200	9191693	1780	1780	1780	1780	0
430	20240116	114100	9191693	1780	1780	1780	1780	0
431	20240116	114000	9191693	1780	1780	1780	1780	0
432	20240116	113900	9191693	1780	1780	1780	1780	0
433	20240116	113800	9191693	1780	1780	1780	1780	0
434	20240116	113700	9191693	1780	1780	1780	1780	0
435	20240116	113600	9191693	1780	1780	1780	1780	0
436	20240116	113500	9191693	1780	1780	1780	1780	50
437	20240116	113400	9102693	1780	1780	1780	1780	0
438	20240116	113300	9102693	1780	1780	1780	1780	0
439	20240116	113200	9102693	1780	1780	1780	1780	0
440	20240116	113100	9102693	1780	1780	1780	1780	0
441	20240116	113000	9102693	1780	1780	1780	1780	4
442	20240116	112900	9095573	1780	1780	1780	1780	0
443	20240116	112800	9095573	1780	1780	1780	1780	0
444	20240116	112700	9095573	1780	1780	1780	1780	0
445	20240116	112600	9095573	1780	1780	1780	1780	0
446	20240116	112500	9095573	1780	1780	1780	1780	0
447	20240116	112400	9095573	1780	1780	1780	1780	0
448	20240116	112300	9095573	1780	1780	1780	1780	0
449	20240116	112200	9095573	1780	1780	1780	1780	0
450	20240116	112100	9095573	1780	1780	1780	1780	0
451	20240116	112000	9095573	1780	1780	1780	1780	0
452	20240116	111900	9095573	1780	1780	1780	1780	0
453	20240116	111800	9095573	1780	1780	1780	1780	0
454	20240116	111700	9095573	1780	1780	1780	1780	0
455	20240116	111600	9095573	1780	1780	1780	1780	0
456	20240116	111500	9095573	1780	1780	1780	1780	0
457	20240116	111400	9095573	1780	1780	1780	1780	50
458	20240116	111300	9006573	1780	1780	1780	1780	0
459	20240116	111200	9006573	1780	1780	1780	1780	0
460	20240116	111100	9006573	1780	1780	1780	1780	0
461	20240116	111000	9006573	1780	1780	1780	1780	0
462	20240116	110900	9006573	1780	1780	1780	1780	0
463	20240116	110800	9006573	1780	1780	1780	1780	50
464	20240116	110700	8917573	1775	1775	1775	1775	0
465	20240116	110600	8917573	1775	1775	1775	1775	0
466	20240116	110500	8917573	1775	1775	1775	1775	0
467	20240116	110400	8917573	1775	1775	1775	1775	0
468	20240116	110300	8917573	1775	1775	1775	1775	0
469	20240116	110200	8917573	1775	1775	1775	1775	0
470	20240116	110100	8917573	1775	1775	1775	1775	0
471	20240116	110000	8917573	1775	1775	1775	1775	0
472	20240116	105900	8917573	1775	1775	1775	1775	1159
473	20240116	105800	6860348	1775	1775	1775	1775	0
474	20240116	105700	6860348	1775	1775	1775	1775	0
475	20240116	105600	6860348	1775	1775	1775	1775	0
476	20240116	105500	6860348	1775	1775	1775	1775	0
477	20240116	105400	6860348	1775	1775	1775	1775	0
478	20240116	105300	6860348	1775	1775	1775	1775	0
479	20240116	105200	6860348	1775	1775	1775	1775	0
480	20240116	105100	6860348	1775	1775	1775	1775	0
481	20240116	105000	6860348	1775	1775	1775	1775	0
482	20240116	104900	6860348	1775	1775	1775	1775	0
483	20240116	104800	6860348	1775	1775	1775	1775	500
484	20240116	104700	5972848	1775	1775	1775	1775	0
485	20240116	104600	5972848	1775	1775	1775	1775	0
486	20240116	104500	5972848	1775	1775	1775	1775	148
487	20240116	104400	5710148	1780	1780	1780	1780	0
488	20240116	104300	5710148	1780	1780	1780	1780	0
489	20240116	104200	5710148	1780	1780	1780	1780	0
490	20240116	104100	5710148	1780	1780	1780	1780	860
491	20240116	104000	4179348	1780	1780	1780	1780	0
492	20240116	103900	4179348	1780	1780	1780	1780	0
493	20240116	103800	4179348	1780	1780	1780	1780	0
494	20240116	103700	4179348	1780	1780	1780	1780	0
495	20240116	103600	4179348	1780	1780	1780	1780	0
496	20240116	103500	4179348	1780	1780	1780	1780	0
497	20240116	103400	4179348	1780	1780	1780	1780	0
498	20240116	103300	4179348	1780	1780	1780	1780	0
499	20240116	103200	4179348	1780	1780	1780	1780	0
500	20240116	103100	4179348	1780	1780	1780	1780	0
501	20240116	103000	4179348	1780	1780	1780	1780	0
502	20240116	102900	4179348	1780	1780	1780	1780	0
503	20240116	102800	4179348	1780	1780	1780	1780	0
504	20240116	102700	4179348	1780	1780	1780	1780	2
505	20240116	102600	4175788	1780	1780	1780	1780	0
506	20240116	102500	4175788	1780	1780	1780	1780	0
507	20240116	102400	4175788	1780	1780	1780	1780	1
508	20240116	102300	4174008	1780	1780	1780	1780	2
509	20240116	102200	4170448	1780	1780	1780	1780	0
510	20240116	102100	4170448	1780	1780	1780	1780	0
511	20240116	102000	4170448	1780	1780	1780	1780	0
512	20240116	101900	4170448	1780	1780	1780	1780	0
513	20240116	101800	4170448	1780	1780	1780	1780	236
514	20240116	101700	3750368	1780	1780	1780	1780	0
515	20240116	101600	3750368	1780	1780	1780	1780	0
516	20240116	101500	3750368	1780	1780	1780	1780	0
517	20240116	101400	3750368	1780	1780	1780	1780	0
518	20240116	101300	3750368	1780	1780	1780	1780	0
519	20240116	101200	3750368	1780	1780	1780	1780	0
520	20240116	101100	3750368	1780	1780	1780	1780	0
521	20240116	101000	3750368	1780	1780	1780	1780	0
522	20240116	100900	3750368	1780	1780	1780	1780	0
523	20240116	100800	3750368	1780	1780	1780	1780	0
524	20240116	100700	3750368	1780	1780	1780	1780	7
525	20240116	100600	3737908	1780	1780	1780	1780	0
526	20240116	100500	3737908	1780	1780	1780	1780	0
527	20240116	100400	3737908	1780	1780	1780	1780	0
528	20240116	100300	3737908	1780	1780	1780	1780	0
529	20240116	100200	3737908	1780	1780	1780	1780	0
530	20240116	100100	3737908	1780	1780	1780	1780	0
531	20240116	100000	3737908	1780	1780	1780	1780	2
532	20240116	095900	3734348	1772	1772	1772	1772	0
533	20240116	095800	3734348	1772	1772	1772	1772	0
534	20240116	095700	3734348	1772	1772	1772	1772	0
535	20240116	095600	3734348	1772	1772	1772	1772	0
536	20240116	095500	3734348	1772	1772	1772	1772	0
537	20240116	095400	3734348	1772	1772	1772	1772	0
538	20240116	095300	3734348	1772	1772	1772	1772	0
539	20240116	095200	3734348	1772	1772	1772	1772	0
540	20240116	095100	3734348	1772	1772	1772	1772	0
541	20240116	095000	3734348	1772	1772	1772	1772	0
542	20240116	094900	3734348	1772	1772	1772	1772	0
543	20240116	094800	3734348	1772	1772	1772	1772	0
544	20240116	094700	3734348	1772	1772	1772	1772	0
545	20240116	094600	3734348	1772	1772	1772	1772	1
546	20240116	094500	3732576	1772	1772	1772	1772	0
547	20240116	094400	3732576	1772	1776	1776	1772	300
548	20240116	094300	3200760	1776	1776	1776	1776	0
549	20240116	094200	3200760	1776	1776	1776	1776	50
550	20240116	094100	3111960	1780	1780	1780	1780	0
551	20240116	094000	3111960	1780	1780	1780	1780	0
552	20240116	093900	3111960	1780	1780	1780	1780	0
553	20240116	093800	3111960	1780	1780	1780	1780	492
554	20240116	093700	2236200	1780	1780	1780	1780	0
555	20240116	093600	2236200	1780	1781	1781	1780	318
556	20240116	093500	1670158	1780	1780	1780	1780	0
557	20240116	093400	1670158	1780	1780	1780	1780	46
558	20240116	093300	1588278	1780	1780	1780	1780	639
559	20240116	093200	450858	1780	1780	1780	1780	10
560	20240116	093100	433058	1780	1780	1780	1780	0
561	20240116	093000	433058	1780	1780	1780	1780	0
562	20240116	092900	433058	1780	1780	1780	1780	0
563	20240116	092800	433058	1780	1780	1780	1780	0
564	20240116	092700	433058	1780	1780	1780	1780	0
565	20240116	092600	433058	1780	1780	1780	1780	0
566	20240116	092500	433058	1780	1780	1780	1780	0
567	20240116	092400	433058	1780	1780	1780	1780	0
568	20240116	092300	433058	1780	1780	1780	1780	0
569	20240116	092200	433058	1780	1780	1780	1780	0
570	20240116	092100	433058	1780	1780	1780	1780	10
571	20240116	092000	415258	1780	1780	1780	1780	0
572	20240116	091900	415258	1780	1780	1780	1780	0
573	20240116	091800	415258	1780	1780	1780	1780	0
574	20240116	091700	415258	1780	1780	1780	1780	0
575	20240116	091600	415258	1780	1780	1780	1780	0
576	20240116	091500	415258	1780	1780	1780	1780	0
577	20240116	091400	415258	1780	1780	1780	1780	0
578	20240116	091300	415258	1780	1780	1780	1780	0
579	20240116	091200	415258	1780	1780	1780	1780	0
580	20240116	091100	415258	1780	1780	1780	1780	1
581	20240116	091000	413478	1767	1767	1767	1767	0
582	20240116	090900	413478	1767	1767	1767	1767	0
583	20240116	090800	413478	1767	1767	1767	1767	0
584	20240116	090700	413478	1767	1767	1767	1767	0
585	20240116	090600	413478	1767	1767	1767	1767	0
586	20240116	090500	413478	1767	1767	1767	1767	0
587	20240116	090400	413478	1767	1767	1767	1767	0
588	20240116	090300	413478	1767	1767	1767	1767	0
589	20240116	090200	413478	1767	1767	1767	1767	0
590	20240116	090100	413478	1767	1767	1767	1767	0
591	20240116	090000	413478	1767	1767	1767	1767	234