KissMeData/034940/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191800	140500974	1862	1862	1862	1862	270
3	20240117	191700	140500974	1862	1862	1862	1862	0
4	20240117	191600	140500974	1862	1862	1862	1862	0
5	20240117	191500	140500974	1862	1862	1862	1862	0
6	20240117	191400	140500974	1862	1862	1862	1862	0
7	20240117	191300	140500974	1862	1862	1862	1862	0
8	20240117	191200	140500974	1862	1862	1862	1862	0
9	20240117	191100	140500974	1862	1862	1862	1862	0
10	20240117	191000	140500974	1862	1862	1862	1862	0
11	20240117	190900	140500974	1862	1862	1862	1862	0
12	20240117	190800	140500974	1862	1862	1862	1862	0
13	20240117	190700	140500974	1862	1862	1862	1862	0
14	20240117	190600	140500974	1862	1862	1862	1862	0
15	20240117	190500	140500974	1862	1862	1862	1862	0
16	20240117	190400	140500974	1862	1862	1862	1862	0
17	20240117	190300	140500974	1862	1862	1862	1862	0
18	20240117	190200	140500974	1862	1862	1862	1862	0
19	20240117	190100	140500974	1862	1862	1862	1862	0
20	20240117	190000	140500974	1862	1862	1862	1862	0
21	20240117	185900	140500974	1862	1862	1862	1862	0
22	20240117	185800	140500974	1862	1862	1862	1862	0
23	20240117	185700	140500974	1862	1862	1862	1862	0
24	20240117	185600	140500974	1862	1862	1862	1862	0
25	20240117	185500	140500974	1862	1862	1862	1862	0
26	20240117	185400	140500974	1862	1862	1862	1862	0
27	20240117	185300	140500974	1862	1862	1862	1862	0
28	20240117	185200	140500974	1862	1862	1862	1862	0
29	20240117	185100	140500974	1862	1862	1862	1862	0
30	20240117	185000	140500974	1862	1862	1862	1862	0
31	20240117	184900	140500974	1862	1862	1862	1862	0
32	20240117	184800	140500974	1862	1862	1862	1862	270
33	20240117	184700	140500974	1862	1862	1862	1862	0
34	20240117	184600	140500974	1862	1862	1862	1862	0
35	20240117	184500	140500974	1862	1862	1862	1862	0
36	20240117	184400	140500974	1862	1862	1862	1862	0
37	20240117	184300	140500974	1862	1862	1862	1862	0
38	20240117	184200	140500974	1862	1862	1862	1862	0
39	20240117	184100	140500974	1862	1862	1862	1862	0
40	20240117	184000	140500974	1862	1862	1862	1862	0
41	20240117	183900	140500974	1862	1862	1862	1862	0
42	20240117	183800	140500974	1862	1862	1862	1862	0
43	20240117	183700	140500974	1862	1862	1862	1862	0
44	20240117	183600	140500974	1862	1862	1862	1862	0
45	20240117	183500	140500974	1862	1862	1862	1862	0
46	20240117	183400	140500974	1862	1862	1862	1862	0
47	20240117	183300	140500974	1862	1862	1862	1862	0
48	20240117	183200	140500974	1862	1862	1862	1862	0
49	20240117	183100	140500974	1862	1862	1862	1862	0
50	20240117	183000	140500974	1862	1862	1862	1862	0
51	20240117	182900	140500974	1862	1862	1862	1862	0
52	20240117	182800	140500974	1862	1862	1862	1862	0
53	20240117	182700	140500974	1862	1862	1862	1862	0
54	20240117	182600	140500974	1862	1862	1862	1862	0
55	20240117	182500	140500974	1862	1862	1862	1862	0
56	20240117	182400	140500974	1862	1862	1862	1862	0
57	20240117	182300	140500974	1862	1862	1862	1862	0
58	20240117	182200	140500974	1862	1862	1862	1862	0
59	20240117	182100	140500974	1862	1862	1862	1862	0
60	20240117	182000	140500974	1862	1862	1862	1862	0
61	20240117	181900	140500974	1862	1862	1862	1862	0
62	20240117	181800	140500974	1862	1862	1862	1862	270
63	20240117	181700	140500974	1862	1862	1862	1862	0
64	20240117	181600	140500974	1862	1862	1862	1862	0
65	20240117	181500	140500974	1862	1862	1862	1862	0
66	20240117	181400	140500974	1862	1862	1862	1862	0
67	20240117	181300	140500974	1862	1862	1862	1862	0
68	20240117	181200	140500974	1862	1862	1862	1862	0
69	20240117	181100	140500974	1862	1862	1862	1862	0
70	20240117	181000	140500974	1862	1862	1862	1862	0
71	20240117	180900	140500974	1862	1862	1862	1862	0
72	20240117	180800	140500974	1862	1862	1862	1862	0
73	20240117	180700	140500974	1862	1862	1862	1862	0
74	20240117	180600	140500974	1862	1862	1862	1862	0
75	20240117	180500	140500974	1862	1862	1862	1862	0
76	20240117	180400	140500974	1862	1862	1862	1862	0
77	20240117	180300	140500974	1862	1862	1862	1862	0
78	20240117	180200	140500974	1862	1862	1862	1862	0
79	20240117	180100	140500974	1862	1862	1862	1862	0
80	20240117	180000	140500974	1862	1862	1862	1862	0
81	20240117	175900	140500974	1862	1862	1862	1862	0
82	20240117	175800	140500974	1862	1862	1862	1862	0
83	20240117	175700	140500974	1862	1862	1862	1862	0
84	20240117	175600	140500974	1862	1862	1862	1862	0
85	20240117	175500	140500974	1862	1862	1862	1862	0
86	20240117	175400	140500974	1862	1862	1862	1862	0
87	20240117	175300	140500974	1862	1862	1862	1862	0
88	20240117	175200	140500974	1862	1862	1862	1862	0
89	20240117	175100	140500974	1862	1862	1862	1862	0
90	20240117	175000	140500974	1862	1862	1862	1862	0
91	20240117	174900	140500974	1862	1862	1862	1862	0
92	20240117	174800	140500974	1862	1862	1862	1862	270
93	20240117	174700	140500974	1862	1862	1862	1862	0
94	20240117	174600	140500974	1862	1862	1862	1862	0
95	20240117	174500	140500974	1862	1862	1862	1862	0
96	20240117	174400	140500974	1862	1862	1862	1862	0
97	20240117	174300	140500974	1862	1862	1862	1862	0
98	20240117	174200	140500974	1862	1862	1862	1862	0
99	20240117	174100	140500974	1862	1862	1862	1862	0
100	20240117	174000	140500974	1862	1862	1862	1862	0
101	20240117	173900	140500974	1862	1862	1862	1862	0
102	20240117	173800	140500974	1862	1862	1862	1862	0
103	20240117	173700	140500974	1862	1862	1862	1862	0
104	20240117	173600	140500974	1862	1862	1862	1862	0
105	20240117	173500	140500974	1862	1862	1862	1862	0
106	20240117	173400	140500974	1862	1862	1862	1862	0
107	20240117	173300	140500974	1862	1862	1862	1862	0
108	20240117	173200	140500974	1862	1862	1862	1862	0
109	20240117	173100	140500974	1862	1862	1862	1862	0
110	20240117	173000	140500974	1862	1862	1862	1862	0
111	20240117	172900	140500974	1862	1862	1862	1862	0
112	20240117	172800	140500974	1862	1862	1862	1862	0
113	20240117	172700	140500974	1862	1862	1862	1862	0
114	20240117	172600	140500974	1862	1862	1862	1862	0
115	20240117	172500	140500974	1862	1862	1862	1862	0
116	20240117	172400	140500974	1862	1862	1862	1862	0
117	20240117	172300	140500974	1862	1862	1862	1862	0
118	20240117	172200	140500974	1862	1862	1862	1862	0
119	20240117	172100	140500974	1862	1862	1862	1862	0
120	20240117	172000	140500974	1862	1862	1862	1862	0
121	20240117	171900	140500974	1862	1862	1862	1862	0
122	20240117	171800	140500974	1862	1862	1862	1862	270
123	20240117	171700	140500974	1862	1862	1862	1862	0
124	20240117	171600	140500974	1862	1862	1862	1862	0
125	20240117	171500	140500974	1862	1862	1862	1862	0
126	20240117	171400	140500974	1862	1862	1862	1862	0
127	20240117	171300	140500974	1862	1862	1862	1862	0
128	20240117	171200	140500974	1862	1862	1862	1862	0
129	20240117	171100	140500974	1862	1862	1862	1862	0
130	20240117	171000	140500974	1862	1862	1862	1862	0
131	20240117	170900	140500974	1862	1862	1862	1862	0
132	20240117	170800	140500974	1862	1862	1862	1862	0
133	20240117	170700	140500974	1862	1862	1862	1862	0
134	20240117	170600	140500974	1862	1862	1862	1862	0
135	20240117	170500	140500974	1862	1862	1862	1862	0
136	20240117	170400	140500974	1862	1862	1862	1862	0
137	20240117	170300	140500974	1862	1862	1862	1862	0
138	20240117	170200	140500974	1862	1862	1862	1862	0
139	20240117	170100	140500974	1862	1862	1862	1862	0
140	20240117	170000	140500974	1862	1862	1862	1862	0
141	20240117	165900	140500974	1862	1862	1862	1862	0
142	20240117	165800	140500974	1862	1862	1862	1862	0
143	20240117	165700	140500974	1862	1862	1862	1862	0
144	20240117	165600	140500974	1862	1862	1862	1862	0
145	20240117	165500	140500974	1862	1862	1862	1862	0
146	20240117	165400	140500974	1862	1862	1862	1862	0
147	20240117	165300	140500974	1862	1862	1862	1862	0
148	20240117	165200	140500974	1862	1862	1862	1862	0
149	20240117	165100	140500974	1862	1862	1862	1862	0
150	20240117	165000	140500974	1862	1862	1862	1862	0
151	20240117	164900	140500974	1862	1862	1862	1862	0
152	20240117	164800	140500974	1862	1862	1862	1862	270
153	20240117	164700	140500974	1862	1862	1862	1862	0
154	20240117	164600	140500974	1862	1862	1862	1862	0
155	20240117	164500	140500974	1862	1862	1862	1862	0
156	20240117	164400	140500974	1862	1862	1862	1862	0
157	20240117	164300	140500974	1862	1862	1862	1862	0
158	20240117	164200	140500974	1862	1862	1862	1862	0
159	20240117	164100	140500974	1862	1862	1862	1862	0
160	20240117	164000	140500974	1862	1862	1862	1862	0
161	20240117	163900	140500974	1862	1862	1862	1862	0
162	20240117	163800	140500974	1862	1862	1862	1862	0
163	20240117	163700	140500974	1862	1862	1862	1862	0
164	20240117	163600	140500974	1862	1862	1862	1862	0
165	20240117	163500	140500974	1862	1862	1862	1862	0
166	20240117	163400	140500974	1862	1862	1862	1862	0
167	20240117	163300	140500974	1862	1862	1862	1862	0
168	20240117	163200	140500974	1862	1862	1862	1862	0
169	20240117	163100	140500974	1862	1862	1862	1862	0
170	20240117	163000	140500974	1862	1862	1862	1862	0
171	20240117	162900	140500974	1862	1862	1862	1862	0
172	20240117	162800	140500974	1862	1862	1862	1862	0
173	20240117	162700	140500974	1862	1862	1862	1862	0
174	20240117	162600	140500974	1862	1862	1862	1862	0
175	20240117	162500	140500974	1862	1862	1862	1862	0
176	20240117	162400	140500974	1862	1862	1862	1862	0
177	20240117	162300	140500974	1862	1862	1862	1862	0
178	20240117	162200	140500974	1862	1862	1862	1862	0
179	20240117	162100	140500974	1862	1862	1862	1862	0
180	20240117	162000	140500974	1862	1862	1862	1862	0
181	20240117	161900	140500974	1862	1862	1862	1862	0
182	20240117	161800	140500974	1862	1862	1862	1862	270
183	20240117	161700	140500974	1862	1862	1862	1862	0
184	20240117	161600	140500974	1862	1862	1862	1862	0
185	20240117	161500	140500974	1862	1862	1862	1862	0
186	20240117	161400	140500974	1862	1862	1862	1862	0
187	20240117	161300	140500974	1862	1862	1862	1862	0
188	20240117	161200	140500974	1862	1862	1862	1862	0
189	20240117	161100	140500974	1862	1862	1862	1862	0
190	20240117	161000	140500974	1862	1862	1862	1862	0
191	20240117	160900	140500974	1862	1862	1862	1862	0
192	20240117	160800	140500974	1862	1862	1862	1862	0
193	20240117	160700	140500974	1862	1862	1862	1862	0
194	20240117	160600	140500974	1862	1862	1862	1862	0
195	20240117	160500	140500974	1862	1862	1862	1862	0
196	20240117	160400	140500974	1862	1862	1862	1862	0
197	20240117	160300	140500974	1862	1862	1862	1862	0
198	20240117	160200	140500974	1862	1862	1862	1862	0
199	20240117	160100	140500974	1862	1862	1862	1862	0
200	20240117	160000	140500974	1862	1862	1862	1862	0
201	20240117	155900	140500974	1862	1862	1862	1862	0
202	20240117	155800	140500974	1862	1862	1862	1862	0
203	20240117	155700	140500974	1862	1862	1862	1862	0
204	20240117	155600	140500974	1862	1862	1862	1862	0
205	20240117	155500	140500974	1862	1862	1862	1862	0
206	20240117	155400	140500974	1862	1862	1862	1862	0
207	20240117	155300	140500974	1862	1862	1862	1862	0
208	20240117	155200	140500974	1862	1862	1862	1862	0
209	20240117	155100	140500974	1862	1862	1862	1862	0
210	20240117	155000	140500974	1862	1862	1862	1862	0
211	20240117	154900	140500974	1862	1862	1862	1862	0
212	20240117	154800	140500974	1862	1862	1862	1862	270
213	20240117	154700	140500974	1862	1862	1862	1862	0
214	20240117	154600	140500974	1862	1862	1862	1862	0
215	20240117	154500	140500974	1862	1862	1862	1862	0
216	20240117	154400	140500974	1862	1862	1862	1862	0
217	20240117	154300	140500974	1862	1862	1862	1862	0
218	20240117	154200	140500974	1862	1862	1862	1862	0
219	20240117	154100	140500974	1862	1862	1862	1862	0
220	20240117	154000	140500974	1862	1862	1862	1862	0
221	20240117	153900	140500974	1862	1862	1862	1862	0
222	20240117	153800	140500974	1862	1862	1862	1862	0
223	20240117	153700	140500974	1862	1862	1862	1862	0
224	20240117	153600	140500974	1862	1862	1862	1862	0
225	20240117	153500	140500974	1862	1862	1862	1862	0
226	20240117	153400	140500974	1862	1862	1862	1862	0
227	20240117	153300	140500974	1862	1862	1862	1862	0
228	20240117	153200	140500974	1862	1862	1862	1862	0
229	20240117	153100	140500974	1862	1862	1862	1862	0
230	20240117	153000	140500974	1862	1862	1862	1862	270
231	20240117	152900	139998234	1862	1862	1862	1862	0
232	20240117	152800	139998234	1862	1862	1862	1862	0
233	20240117	152700	139998234	1862	1862	1862	1862	0
234	20240117	152600	139998234	1862	1862	1862	1862	0
235	20240117	152500	139998234	1862	1862	1862	1862	0
236	20240117	152400	139998234	1862	1862	1862	1862	0
237	20240117	152300	139998234	1862	1862	1862	1862	0
238	20240117	152200	139998234	1862	1862	1862	1862	0
239	20240117	152100	139998234	1862	1862	1862	1862	0
240	20240117	152000	139998234	1862	1862	1862	1862	0
241	20240117	151900	139998234	1862	1860	1862	1860	1007
242	20240117	151800	138123302	1860	1860	1862	1860	32
243	20240117	151700	138063770	1860	1861	1861	1860	501
244	20240117	151600	137131900	1861	1862	1862	1860	1190
245	20240117	151500	134917409	1862	1862	1862	1862	10
246	20240117	151400	134898789	1862	1862	1862	1862	0
247	20240117	151300	134898789	1862	1862	1862	1862	507
248	20240117	151200	133954755	1862	1862	1862	1862	16
249	20240117	151100	133924963	1862	1862	1862	1862	0
250	20240117	151000	133924963	1862	1862	1862	1862	0
251	20240117	150900	133924963	1862	1862	1862	1862	1
252	20240117	150800	133923101	1861	1861	1861	1861	0
253	20240117	150700	133923101	1861	1861	1861	1861	230
254	20240117	150600	133495071	1860	1860	1860	1860	18
255	20240117	150500	133461591	1861	1861	1861	1861	0
256	20240117	150400	133461591	1861	1861	1861	1861	0
257	20240117	150300	133461591	1861	1861	1861	1861	10
258	20240117	150200	133442981	1862	1862	1862	1862	0
259	20240117	150100	133442981	1862	1862	1862	1862	100
260	20240117	150000	133256781	1860	1860	1860	1860	0
261	20240117	145900	133256781	1860	1860	1860	1860	52
262	20240117	145800	133160061	1860	1860	1860	1860	20
263	20240117	145700	133122861	1860	1860	1860	1860	0
264	20240117	145600	133122861	1860	1860	1860	1860	20
265	20240117	145500	133085661	1860	1860	1860	1860	90
266	20240117	145400	132918261	1859	1860	1860	1859	1900
267	20240117	145300	129384760	1861	1861	1861	1861	1
268	20240117	145200	129382899	1860	1860	1860	1860	0
269	20240117	145100	129382899	1860	1860	1860	1860	0
270	20240117	145000	129382899	1860	1860	1860	1860	0
271	20240117	144900	129382899	1860	1860	1860	1860	30
272	20240117	144800	129327099	1860	1860	1860	1860	50
273	20240117	144700	129234099	1860	1860	1860	1860	339
274	20240117	144600	128603559	1860	1860	1860	1860	1
275	20240117	144500	128601699	1860	1860	1860	1860	1060
276	20240117	144400	126630099	1860	1860	1860	1860	320
277	20240117	144300	126034899	1860	1860	1860	1860	200
278	20240117	144200	125662899	1860	1860	1860	1860	0
279	20240117	144100	125662899	1860	1860	1860	1860	41
280	20240117	144000	125586639	1860	1861	1861	1860	5018
281	20240117	143900	116251758	1861	1863	1863	1861	6001
282	20240117	143800	105081066	1864	1864	1864	1864	0
283	20240117	143700	105081066	1864	1864	1864	1864	0
284	20240117	143600	105081066	1864	1864	1864	1864	0
285	20240117	143500	105081066	1864	1864	1864	1864	0
286	20240117	143400	105081066	1864	1864	1864	1864	0
287	20240117	143300	105081066	1864	1864	1864	1864	0
288	20240117	143200	105081066	1864	1863	1864	1863	325
289	20240117	143100	104475581	1864	1868	1868	1864	121
290	20240117	143000	104249997	1863	1863	1863	1863	0
291	20240117	142900	104249997	1863	1863	1863	1863	0
292	20240117	142800	104249997	1863	1863	1863	1863	1150
293	20240117	142700	102107547	1863	1863	1863	1863	0
294	20240117	142600	102107547	1863	1863	1863	1863	1
295	20240117	142500	102105684	1869	1869	1869	1869	0
296	20240117	142400	102105684	1869	1869	1869	1869	0
297	20240117	142300	102105684	1869	1869	1869	1869	0
298	20240117	142200	102105684	1869	1869	1869	1869	0
299	20240117	142100	102105684	1869	1869	1869	1869	0
300	20240117	142000	102105684	1869	1869	1869	1869	0
301	20240117	141900	102105684	1869	1869	1869	1869	0
302	20240117	141800	102105684	1869	1869	1869	1869	0
303	20240117	141700	102105684	1869	1869	1869	1869	0
304	20240117	141600	102105684	1869	1869	1869	1869	0
305	20240117	141500	102105684	1869	1869	1869	1869	0
306	20240117	141400	102105684	1869	1869	1869	1869	3
307	20240117	141300	102100077	1869	1869	1869	1869	0
308	20240117	141200	102100077	1869	1869	1869	1869	0
309	20240117	141100	102100077	1869	1869	1869	1869	5
310	20240117	141000	102090732	1869	1869	1869	1869	2
311	20240117	140900	102086994	1863	1863	1863	1863	0
312	20240117	140800	102086994	1863	1863	1863	1863	0
313	20240117	140700	102086994	1863	1864	1864	1863	260
314	20240117	140600	101602563	1865	1865	1865	1865	0
315	20240117	140500	101602563	1865	1865	1865	1865	0
316	20240117	140400	101602563	1865	1865	1865	1865	0
317	20240117	140300	101602563	1865	1865	1865	1865	0
318	20240117	140200	101602563	1865	1865	1865	1865	0
319	20240117	140100	101602563	1865	1865	1865	1865	0
320	20240117	140000	101602563	1865	1865	1865	1865	100
321	20240117	135900	101416063	1865	1865	1865	1865	50
322	20240117	135800	101322813	1865	1865	1865	1865	100
323	20240117	135700	101136313	1864	1864	1864	1864	0
324	20240117	135600	101136313	1864	1864	1865	1864	98
325	20240117	135500	100953591	1865	1865	1865	1865	180
326	20240117	135400	100617891	1865	1865	1865	1865	0
327	20240117	135300	100617891	1865	1865	1865	1865	0
328	20240117	135200	100617891	1865	1865	1865	1865	0
329	20240117	135100	100617891	1865	1865	1865	1865	10
330	20240117	135000	100599241	1865	1865	1865	1865	52
331	20240117	134900	100502261	1864	1864	1864	1864	0
332	20240117	134800	100502261	1864	1864	1864	1864	0
333	20240117	134700	100502261	1864	1864	1864	1864	0
334	20240117	134600	100502261	1864	1864	1864	1864	0
335	20240117	134500	100502261	1864	1864	1864	1864	0
336	20240117	134400	100502261	1864	1864	1864	1864	0
337	20240117	134300	100502261	1864	1864	1864	1864	0
338	20240117	134200	100502261	1864	1864	1864	1864	0
339	20240117	134100	100502261	1864	1864	1864	1864	30
340	20240117	134000	100446341	1870	1870	1870	1870	0
341	20240117	133900	100446341	1870	1870	1870	1870	0
342	20240117	133800	100446341	1870	1870	1870	1870	0
343	20240117	133700	100446341	1870	1870	1870	1870	0
344	20240117	133600	100446341	1870	1870	1870	1870	0
345	20240117	133500	100446341	1870	1870	1870	1870	1
346	20240117	133400	100444471	1862	1862	1862	1862	0
347	20240117	133300	100444471	1862	1862	1862	1862	10
348	20240117	133200	100425851	1863	1863	1863	1863	1369
349	20240117	133100	97875404	1863	1863	1863	1863	1011
350	20240117	133000	95991911	1870	1870	1870	1870	0
351	20240117	132900	95991911	1870	1870	1870	1870	0
352	20240117	132800	95991911	1870	1870	1870	1870	0
353	20240117	132700	95991911	1870	1868	1870	1868	2300
354	20240117	132600	91692057	1862	1862	1862	1862	0
355	20240117	132500	91692057	1862	1862	1862	1862	0
356	20240117	132400	91692057	1862	1862	1862	1862	0
357	20240117	132300	91692057	1862	1862	1862	1862	0
358	20240117	132200	91692057	1862	1867	1867	1862	1338
359	20240117	132100	89197760	1868	1868	1868	1868	30
360	20240117	132000	89141720	1868	1869	1869	1868	295
361	20240117	131900	88590649	1868	1868	1868	1868	37
362	20240117	131800	88521533	1868	1868	1868	1868	0
363	20240117	131700	88521533	1868	1868	1868	1868	0
364	20240117	131600	88521533	1868	1868	1868	1868	0
365	20240117	131500	88521533	1868	1868	1868	1868	0
366	20240117	131400	88521533	1868	1868	1868	1868	0
367	20240117	131300	88521533	1868	1868	1868	1868	0
368	20240117	131200	88521533	1868	1868	1868	1868	0
369	20240117	131100	88521533	1868	1866	1868	1866	201
370	20240117	131000	88146067	1868	1868	1868	1868	27
371	20240117	130900	88095631	1868	1868	1868	1868	0
372	20240117	130800	88095631	1868	1868	1868	1868	0
373	20240117	130700	88095631	1868	1868	1868	1868	1
374	20240117	130600	88093763	1868	1868	1868	1868	300
375	20240117	130500	87533363	1868	1868	1868	1868	20
376	20240117	130400	87496003	1868	1868	1868	1868	2
377	20240117	130300	87492267	1868	1868	1868	1868	0
378	20240117	130200	87492267	1868	1868	1868	1868	0
379	20240117	130100	87492267	1868	1868	1868	1868	100
380	20240117	130000	87305467	1868	1868	1868	1868	0
381	20240117	125900	87305467	1868	1868	1868	1868	0
382	20240117	125800	87305467	1868	1868	1868	1868	0
383	20240117	125700	87305467	1868	1868	1868	1868	0
384	20240117	125600	87305467	1868	1868	1868	1868	0
385	20240117	125500	87305467	1868	1868	1868	1868	0
386	20240117	125400	87305467	1868	1868	1868	1868	100
387	20240117	125300	87118667	1868	1868	1868	1868	0
388	20240117	125200	87118667	1868	1868	1868	1868	0
389	20240117	125100	87118667	1868	1868	1868	1868	0
390	20240117	125000	87118667	1868	1868	1868	1868	0
391	20240117	124900	87118667	1868	1868	1868	1868	185
392	20240117	124800	86773087	1868	1862	1868	1862	450
393	20240117	124700	85932640	1862	1862	1862	1862	0
394	20240117	124600	85932640	1862	1862	1862	1862	0
395	20240117	124500	85932640	1862	1862	1862	1862	0
396	20240117	124400	85932640	1862	1862	1862	1862	0
397	20240117	124300	85932640	1862	1862	1862	1862	0
398	20240117	124200	85932640	1862	1862	1862	1862	0
399	20240117	124100	85932640	1862	1862	1862	1862	112
400	20240117	124000	85724096	1860	1860	1860	1860	0
401	20240117	123900	85724096	1860	1860	1860	1860	0
402	20240117	123800	85724096	1860	1860	1860	1860	0
403	20240117	123700	85724096	1860	1860	1860	1860	0
404	20240117	123600	85724096	1860	1860	1860	1860	0
405	20240117	123500	85724096	1860	1860	1860	1860	0
406	20240117	123400	85724096	1860	1860	1860	1860	0
407	20240117	123300	85724096	1860	1860	1860	1860	0
408	20240117	123200	85724096	1860	1865	1865	1860	495
409	20240117	123100	84803291	1865	1865	1865	1865	5
410	20240117	123000	84793966	1865	1865	1865	1865	185
411	20240117	122900	84448941	1860	1861	1861	1860	500
412	20240117	122800	83518924	1865	1865	1865	1865	3
413	20240117	122700	83513329	1860	1860	1860	1860	0
414	20240117	122600	83513329	1860	1860	1860	1860	0
415	20240117	122500	83513329	1860	1860	1860	1860	0
416	20240117	122400	83513329	1860	1860	1860	1860	0
417	20240117	122300	83513329	1860	1860	1860	1860	0
418	20240117	122200	83513329	1860	1860	1860	1860	0
419	20240117	122100	83513329	1860	1860	1860	1860	0
420	20240117	122000	83513329	1860	1860	1860	1860	0
421	20240117	121900	83513329	1860	1860	1860	1860	0
422	20240117	121800	83513329	1860	1860	1860	1860	0
423	20240117	121700	83513329	1860	1860	1860	1860	0
424	20240117	121600	83513329	1860	1860	1860	1860	0
425	20240117	121500	83513329	1860	1860	1860	1860	0
426	20240117	121400	83513329	1860	1860	1860	1860	267
427	20240117	121300	83016709	1860	1860	1860	1860	165
428	20240117	121200	82709809	1865	1865	1865	1865	0
429	20240117	121100	82709809	1865	1865	1865	1865	0
430	20240117	121000	82709809	1865	1865	1865	1865	1
431	20240117	120900	82707944	1859	1859	1859	1859	0
432	20240117	120800	82707944	1859	1859	1859	1859	1
433	20240117	120700	82706085	1860	1861	1861	1860	2802
434	20240117	120600	77494034	1861	1861	1861	1861	0
435	20240117	120500	77494034	1861	1861	1861	1861	0
436	20240117	120400	77494034	1861	1861	1861	1861	0
437	20240117	120300	77494034	1861	1861	1861	1861	0
438	20240117	120200	77494034	1861	1861	1861	1861	0
439	20240117	120100	77494034	1861	1861	1861	1861	0
440	20240117	120000	77494034	1861	1861	1861	1861	0
441	20240117	115900	77494034	1861	1861	1861	1861	0
442	20240117	115800	77494034	1861	1861	1861	1861	837
443	20240117	115700	75936377	1867	1867	1867	1867	0
444	20240117	115600	75936377	1867	1867	1867	1867	0
445	20240117	115500	75936377	1867	1867	1867	1867	25
446	20240117	115400	75889702	1867	1867	1867	1867	0
447	20240117	115300	75889702	1867	1867	1867	1867	22
448	20240117	115200	75848628	1861	1861	1861	1861	300
449	20240117	115100	75290328	1861	1862	1862	1861	1503
450	20240117	115000	72492825	1861	1861	1861	1861	0
451	20240117	114900	72492825	1861	1861	1861	1861	0
452	20240117	114800	72492825	1861	1861	1861	1861	0
453	20240117	114700	72492825	1861	1861	1861	1861	0
454	20240117	114600	72492825	1861	1861	1861	1861	0
455	20240117	114500	72492825	1861	1861	1861	1861	0
456	20240117	114400	72492825	1861	1861	1861	1861	0
457	20240117	114300	72492825	1861	1861	1861	1861	0
458	20240117	114200	72492825	1861	1861	1861	1861	0
459	20240117	114100	72492825	1861	1861	1861	1861	0
460	20240117	114000	72492825	1861	1861	1861	1861	0
461	20240117	113900	72492825	1861	1861	1861	1861	0
462	20240117	113800	72492825	1861	1861	1861	1861	0
463	20240117	113700	72492825	1861	1861	1861	1861	0
464	20240117	113600	72492825	1861	1861	1861	1861	0
465	20240117	113500	72492825	1861	1862	1862	1861	493
466	20240117	113400	71575349	1861	1861	1861	1861	0
467	20240117	113300	71575349	1861	1861	1861	1861	0
468	20240117	113200	71575349	1861	1861	1861	1861	0
469	20240117	113100	71575349	1861	1861	1861	1861	0
470	20240117	113000	71575349	1861	1861	1861	1861	0
471	20240117	112900	71575349	1861	1861	1861	1861	0
472	20240117	112800	71575349	1861	1861	1861	1861	0
473	20240117	112700	71575349	1861	1861	1861	1861	48
474	20240117	112600	71486021	1868	1868	1868	1868	40
475	20240117	112500	71411301	1861	1861	1861	1861	0
476	20240117	112400	71411301	1861	1861	1861	1861	0
477	20240117	112300	71411301	1861	1861	1861	1861	0
478	20240117	112200	71411301	1861	1861	1861	1861	0
479	20240117	112100	71411301	1861	1861	1861	1861	0
480	20240117	112000	71411301	1861	1861	1861	1861	0
481	20240117	111900	71411301	1861	1861	1861	1861	0
482	20240117	111800	71411301	1861	1861	1861	1861	0
483	20240117	111700	71411301	1861	1861	1861	1861	0
484	20240117	111600	71411301	1861	1861	1861	1861	0
485	20240117	111500	71411301	1861	1861	1861	1861	0
486	20240117	111400	71411301	1861	1861	1861	1861	0
487	20240117	111300	71411301	1861	1861	1861	1861	0
488	20240117	111200	71411301	1861	1861	1861	1861	0
489	20240117	111100	71411301	1861	1861	1861	1861	0
490	20240117	111000	71411301	1861	1861	1861	1861	0
491	20240117	110900	71411301	1861	1868	1868	1861	499
492	20240117	110800	70482324	1868	1868	1868	1868	1
493	20240117	110700	70480456	1868	1868	1868	1868	0
494	20240117	110600	70480456	1868	1868	1868	1868	0
495	20240117	110500	70480456	1868	1868	1868	1868	0
496	20240117	110400	70480456	1868	1868	1868	1868	0
497	20240117	110300	70480456	1868	1868	1868	1868	0
498	20240117	110200	70480456	1868	1868	1868	1868	10
499	20240117	110100	70461776	1868	1868	1868	1868	9
500	20240117	110000	70444964	1868	1868	1868	1868	50
501	20240117	105900	70351564	1869	1869	1869	1869	0
502	20240117	105800	70351564	1869	1869	1869	1869	0
503	20240117	105700	70351564	1869	1869	1869	1869	0
504	20240117	105600	70351564	1869	1869	1869	1869	330
505	20240117	105500	69734794	1869	1869	1869	1869	0
506	20240117	105400	69734794	1869	1869	1869	1869	0
507	20240117	105300	69734794	1869	1869	1869	1869	0
508	20240117	105200	69734794	1869	1869	1869	1869	1
509	20240117	105100	69732925	1862	1862	1862	1862	190
510	20240117	105000	69379145	1860	1860	1860	1860	0
511	20240117	104900	69379145	1860	1860	1860	1860	0
512	20240117	104800	69379145	1860	1860	1860	1860	0
513	20240117	104700	69379145	1860	1870	1870	1860	10009
514	20240117	104600	50731718	1870	1870	1870	1870	168
515	20240117	104500	50417558	1870	1870	1870	1870	532
516	20240117	104400	49422718	1870	1870	1870	1870	0
517	20240117	104300	49422718	1870	1870	1870	1870	0
518	20240117	104200	49422718	1870	1870	1870	1870	0
519	20240117	104100	49422718	1870	1870	1870	1870	0
520	20240117	104000	49422718	1870	1870	1870	1870	25
521	20240117	103900	49375968	1870	1870	1870	1870	0
522	20240117	103800	49375968	1870	1870	1870	1870	197
523	20240117	103700	49007578	1870	1874	1874	1870	330
524	20240117	103600	48390170	1873	1873	1873	1873	0
525	20240117	103500	48390170	1873	1873	1873	1873	0
526	20240117	103400	48390170	1873	1873	1873	1873	0
527	20240117	103300	48390170	1873	1873	1873	1873	1875
528	20240117	103200	44878295	1872	1872	1872	1872	0
529	20240117	103100	44878295	1872	1872	1872	1872	0
530	20240117	103000	44878295	1872	1872	1872	1872	0
531	20240117	102900	44878295	1872	1872	1872	1872	0
532	20240117	102800	44878295	1872	1872	1872	1872	0
533	20240117	102700	44878295	1872	1872	1872	1872	125
534	20240117	102600	44644295	1872	1873	1873	1872	3200
535	20240117	102500	38652740	1872	1872	1872	1872	0
536	20240117	102400	38652740	1872	1872	1872	1872	5
537	20240117	102300	38643380	1872	1872	1872	1872	0
538	20240117	102200	38643380	1872	1872	1872	1872	30
539	20240117	102100	38587220	1873	1873	1873	1873	0
540	20240117	102000	38587220	1873	1873	1873	1873	61
541	20240117	101900	38472967	1873	1873	1873	1873	0
542	20240117	101800	38472967	1873	1873	1873	1873	0
543	20240117	101700	38472967	1873	1873	1873	1873	1
544	20240117	101600	38471094	1875	1875	1875	1875	0
545	20240117	101500	38471094	1875	1875	1875	1875	0
546	20240117	101400	38471094	1875	1875	1875	1875	0
547	20240117	101300	38471094	1875	1875	1875	1875	0
548	20240117	101200	38471094	1875	1869	1875	1868	259
549	20240117	101100	37987181	1870	1870	1870	1870	231
550	20240117	101000	37555211	1875	1875	1875	1875	2
551	20240117	100900	37551461	1874	1874	1874	1874	0
552	20240117	100800	37551461	1874	1874	1874	1874	400
553	20240117	100700	36801861	1875	1875	1875	1875	15
554	20240117	100600	36773736	1875	1874	1875	1874	353
555	20240117	100500	36112165	1875	1875	1875	1875	0
556	20240117	100400	36112165	1875	1875	1875	1875	0
557	20240117	100300	36112165	1875	1875	1875	1875	160
558	20240117	100200	35812165	1875	1875	1875	1875	10
559	20240117	100100	35793415	1875	1875	1875	1875	201
560	20240117	100000	35416540	1875	1875	1875	1875	0
561	20240117	095900	35416540	1875	1875	1875	1875	0
562	20240117	095800	35416540	1875	1875	1875	1875	0
563	20240117	095700	35416540	1875	1875	1875	1875	0
564	20240117	095600	35416540	1875	1875	1875	1875	2
565	20240117	095500	35412790	1867	1867	1867	1867	0
566	20240117	095400	35412790	1867	1867	1867	1867	0
567	20240117	095300	35412790	1867	1867	1867	1867	0
568	20240117	095200	35412790	1867	1867	1867	1867	0
569	20240117	095100	35412790	1867	1867	1867	1867	0
570	20240117	095000	35412790	1867	1867	1867	1867	0
571	20240117	094900	35412790	1867	1867	1867	1867	0
572	20240117	094800	35412790	1867	1867	1867	1867	0
573	20240117	094700	35412790	1867	1867	1867	1867	10
574	20240117	094600	35394120	1875	1875	1875	1875	0
575	20240117	094500	35394120	1875	1875	1875	1875	0
576	20240117	094400	35394120	1875	1875	1875	1875	10
577	20240117	094300	35375370	1877	1877	1877	1877	7
578	20240117	094200	35362231	1877	1877	1877	1877	15
579	20240117	094100	35334076	1875	1875	1875	1875	0
580	20240117	094000	35334076	1875	1875	1875	1875	0
581	20240117	093900	35334076	1875	1875	1875	1875	259
582	20240117	093800	34848451	1874	1874	1875	1874	429
583	20240117	093700	34044504	1874	1874	1874	1874	2
584	20240117	093600	34040756	1863	1864	1864	1863	500
585	20240117	093500	33109125	1864	1866	1866	1864	493
586	20240117	093400	32189754	1867	1868	1868	1867	191
587	20240117	093300	31833142	1867	1867	1867	1867	0
588	20240117	093200	31833142	1867	1868	1868	1867	166
589	20240117	093100	31523200	1868	1868	1868	1868	30
590	20240117	093000	31467160	1868	1868	1868	1868	304
591	20240117	092900	30899288	1868	1868	1868	1868	1
592	20240117	092800	30897420	1867	1873	1873	1867	1500
593	20240117	092700	28095763	1875	1879	1879	1875	206
594	20240117	092600	27709189	1879	1868	1879	1868	1139
595	20240117	092500	25581377	1868	1869	1869	1868	876
596	20240117	092400	23944999	1868	1868	1868	1868	0
597	20240117	092300	23944999	1868	1868	1868	1868	0
598	20240117	092200	23944999	1868	1869	1869	1868	1800
599	20240117	092100	20582517	1869	1869	1869	1869	700
600	20240117	092000	19274217	1869	1869	1869	1869	983
601	20240117	091900	17436990	1869	1880	1880	1869	615
602	20240117	091800	16286403	1881	1884	1884	1881	888
603	20240117	091700	14615326	1884	1885	1885	1882	83
604	20240117	091600	14459037	1885	1886	1886	1885	806
605	20240117	091500	12939454	1887	1893	1893	1887	3256
606	20240117	091400	6781754	1893	1893	1893	1893	0
607	20240117	091300	6781754	1893	1893	1893	1893	1
608	20240117	091200	6779861	1899	1899	1899	1899	2
609	20240117	091100	6776063	1899	1894	1899	1893	184
610	20240117	091000	6427645	1894	1894	1894	1894	1416
611	20240117	090900	3745741	1895	1898	1909	1895	1241
612	20240117	090800	1393496	1911	1911	1911	1911	1
613	20240117	090700	1391585	1898	1898	1898	1897	126
614	20240117	090600	1152511	1909	1901	1909	1899	120
615	20240117	090500	924513	1902	1903	1903	1902	101
616	20240117	090400	732406	1903	1903	1903	1903	5
617	20240117	090300	722891	1903	1917	1917	1903	6
618	20240117	090200	711459	1918	1904	1918	1904	16
619	20240117	090100	680849	1902	1902	1902	1902	0
620	20240117	090000	680849	1902	1921	1921	1902	355