KissMeData/064090/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194200	47790116	1909	1909	1909	1909	500
3	20240105	194100	47790116	1909	1909	1909	1909	0
4	20240105	194000	47790116	1909	1909	1909	1909	0
5	20240105	193900	47790116	1909	1909	1909	1909	0
6	20240105	193800	47790116	1909	1909	1909	1909	0
7	20240105	193700	47790116	1909	1909	1909	1909	0
8	20240105	193600	47790116	1909	1909	1909	1909	0
9	20240105	193500	47790116	1909	1909	1909	1909	0
10	20240105	193400	47790116	1909	1909	1909	1909	0
11	20240105	193300	47790116	1909	1909	1909	1909	0
12	20240105	193200	47790116	1909	1909	1909	1909	0
13	20240105	193100	47790116	1909	1909	1909	1909	0
14	20240105	193000	47790116	1909	1909	1909	1909	0
15	20240105	192900	47790116	1909	1909	1909	1909	0
16	20240105	192800	47790116	1909	1909	1909	1909	0
17	20240105	192700	47790116	1909	1909	1909	1909	0
18	20240105	192600	47790116	1909	1909	1909	1909	0
19	20240105	192500	47790116	1909	1909	1909	1909	0
20	20240105	192400	47790116	1909	1909	1909	1909	0
21	20240105	192300	47790116	1909	1909	1909	1909	0
22	20240105	192200	47790116	1909	1909	1909	1909	0
23	20240105	192100	47790116	1909	1909	1909	1909	0
24	20240105	192000	47790116	1909	1909	1909	1909	0
25	20240105	191900	47790116	1909	1909	1909	1909	0
26	20240105	191800	47790116	1909	1909	1909	1909	0
27	20240105	191700	47790116	1909	1909	1909	1909	0
28	20240105	191600	47790116	1909	1909	1909	1909	0
29	20240105	191500	47790116	1909	1909	1909	1909	0
30	20240105	191400	47790116	1909	1909	1909	1909	0
31	20240105	191300	47790116	1909	1909	1909	1909	0
32	20240105	191200	47790116	1909	1909	1909	1909	500
33	20240105	191100	47790116	1909	1909	1909	1909	0
34	20240105	191000	47790116	1909	1909	1909	1909	0
35	20240105	190900	47790116	1909	1909	1909	1909	0
36	20240105	190800	47790116	1909	1909	1909	1909	0
37	20240105	190700	47790116	1909	1909	1909	1909	0
38	20240105	190600	47790116	1909	1909	1909	1909	0
39	20240105	190500	47790116	1909	1909	1909	1909	0
40	20240105	190400	47790116	1909	1909	1909	1909	0
41	20240105	190300	47790116	1909	1909	1909	1909	0
42	20240105	190200	47790116	1909	1909	1909	1909	0
43	20240105	190100	47790116	1909	1909	1909	1909	0
44	20240105	190000	47790116	1909	1909	1909	1909	0
45	20240105	185900	47790116	1909	1909	1909	1909	0
46	20240105	185800	47790116	1909	1909	1909	1909	0
47	20240105	185700	47790116	1909	1909	1909	1909	0
48	20240105	185600	47790116	1909	1909	1909	1909	0
49	20240105	185500	47790116	1909	1909	1909	1909	0
50	20240105	185400	47790116	1909	1909	1909	1909	0
51	20240105	185300	47790116	1909	1909	1909	1909	0
52	20240105	185200	47790116	1909	1909	1909	1909	0
53	20240105	185100	47790116	1909	1909	1909	1909	0
54	20240105	185000	47790116	1909	1909	1909	1909	0
55	20240105	184900	47790116	1909	1909	1909	1909	0
56	20240105	184800	47790116	1909	1909	1909	1909	0
57	20240105	184700	47790116	1909	1909	1909	1909	0
58	20240105	184600	47790116	1909	1909	1909	1909	0
59	20240105	184500	47790116	1909	1909	1909	1909	0
60	20240105	184400	47790116	1909	1909	1909	1909	0
61	20240105	184300	47790116	1909	1909	1909	1909	0
62	20240105	184200	47790116	1909	1909	1909	1909	500
63	20240105	184100	47790116	1909	1909	1909	1909	0
64	20240105	184000	47790116	1909	1909	1909	1909	0
65	20240105	183900	47790116	1909	1909	1909	1909	0
66	20240105	183800	47790116	1909	1909	1909	1909	0
67	20240105	183700	47790116	1909	1909	1909	1909	0
68	20240105	183600	47790116	1909	1909	1909	1909	0
69	20240105	183500	47790116	1909	1909	1909	1909	0
70	20240105	183400	47790116	1909	1909	1909	1909	0
71	20240105	183300	47790116	1909	1909	1909	1909	0
72	20240105	183200	47790116	1909	1909	1909	1909	0
73	20240105	183100	47790116	1909	1909	1909	1909	0
74	20240105	183000	47790116	1909	1909	1909	1909	0
75	20240105	182900	47790116	1909	1909	1909	1909	0
76	20240105	182800	47790116	1909	1909	1909	1909	0
77	20240105	182700	47790116	1909	1909	1909	1909	0
78	20240105	182600	47790116	1909	1909	1909	1909	0
79	20240105	182500	47790116	1909	1909	1909	1909	0
80	20240105	182400	47790116	1909	1909	1909	1909	0
81	20240105	182300	47790116	1909	1909	1909	1909	0
82	20240105	182200	47790116	1909	1909	1909	1909	0
83	20240105	182100	47790116	1909	1909	1909	1909	0
84	20240105	182000	47790116	1909	1909	1909	1909	0
85	20240105	181900	47790116	1909	1909	1909	1909	0
86	20240105	181800	47790116	1909	1909	1909	1909	0
87	20240105	181700	47790116	1909	1909	1909	1909	0
88	20240105	181600	47790116	1909	1909	1909	1909	0
89	20240105	181500	47790116	1909	1909	1909	1909	0
90	20240105	181400	47790116	1909	1909	1909	1909	0
91	20240105	181300	47790116	1909	1909	1909	1909	0
92	20240105	181200	47790116	1909	1909	1909	1909	500
93	20240105	181100	47790116	1909	1909	1909	1909	0
94	20240105	181000	47790116	1909	1909	1909	1909	0
95	20240105	180900	47790116	1909	1909	1909	1909	0
96	20240105	180800	47790116	1909	1909	1909	1909	0
97	20240105	180700	47790116	1909	1909	1909	1909	0
98	20240105	180600	47790116	1909	1909	1909	1909	0
99	20240105	180500	47790116	1909	1909	1909	1909	0
100	20240105	180400	47790116	1909	1909	1909	1909	0
101	20240105	180300	47790116	1909	1909	1909	1909	0
102	20240105	180200	47790116	1909	1909	1909	1909	0
103	20240105	180100	47790116	1909	1909	1909	1909	0
104	20240105	180000	47790116	1909	1909	1909	1909	0
105	20240105	175900	47790116	1909	1909	1909	1909	0
106	20240105	175800	47790116	1909	1909	1909	1909	0
107	20240105	175700	47790116	1909	1909	1909	1909	0
108	20240105	175600	47790116	1909	1909	1909	1909	0
109	20240105	175500	47790116	1909	1909	1909	1909	0
110	20240105	175400	47790116	1909	1909	1909	1909	0
111	20240105	175300	47790116	1909	1909	1909	1909	0
112	20240105	175200	47790116	1909	1909	1909	1909	0
113	20240105	175100	47790116	1909	1909	1909	1909	0
114	20240105	175000	47790116	1909	1909	1909	1909	0
115	20240105	174900	47790116	1909	1909	1909	1909	0
116	20240105	174800	47790116	1909	1909	1909	1909	0
117	20240105	174700	47790116	1909	1909	1909	1909	0
118	20240105	174600	47790116	1909	1909	1909	1909	0
119	20240105	174500	47790116	1909	1909	1909	1909	0
120	20240105	174400	47790116	1909	1909	1909	1909	0
121	20240105	174300	47790116	1909	1909	1909	1909	0
122	20240105	174200	47790116	1909	1909	1909	1909	500
123	20240105	174100	47790116	1909	1909	1909	1909	0
124	20240105	174000	47790116	1909	1909	1909	1909	0
125	20240105	173900	47790116	1909	1909	1909	1909	0
126	20240105	173800	47790116	1909	1909	1909	1909	0
127	20240105	173700	47790116	1909	1909	1909	1909	0
128	20240105	173600	47790116	1909	1909	1909	1909	0
129	20240105	173500	47790116	1909	1909	1909	1909	0
130	20240105	173400	47790116	1909	1909	1909	1909	0
131	20240105	173300	47790116	1909	1909	1909	1909	0
132	20240105	173200	47790116	1909	1909	1909	1909	0
133	20240105	173100	47790116	1909	1909	1909	1909	0
134	20240105	173000	47790116	1909	1909	1909	1909	0
135	20240105	172900	47790116	1909	1909	1909	1909	0
136	20240105	172800	47790116	1909	1909	1909	1909	0
137	20240105	172700	47790116	1909	1909	1909	1909	0
138	20240105	172600	47790116	1909	1909	1909	1909	0
139	20240105	172500	47790116	1909	1909	1909	1909	0
140	20240105	172400	47790116	1909	1909	1909	1909	0
141	20240105	172300	47790116	1909	1909	1909	1909	0
142	20240105	172200	47790116	1909	1909	1909	1909	0
143	20240105	172100	47790116	1909	1909	1909	1909	0
144	20240105	172000	47790116	1909	1909	1909	1909	0
145	20240105	171900	47790116	1909	1909	1909	1909	0
146	20240105	171800	47790116	1909	1909	1909	1909	0
147	20240105	171700	47790116	1909	1909	1909	1909	0
148	20240105	171600	47790116	1909	1909	1909	1909	0
149	20240105	171500	47790116	1909	1909	1909	1909	0
150	20240105	171400	47790116	1909	1909	1909	1909	0
151	20240105	171300	47790116	1909	1909	1909	1909	0
152	20240105	171200	47790116	1909	1909	1909	1909	500
153	20240105	171100	47790116	1909	1909	1909	1909	0
154	20240105	171000	47790116	1909	1909	1909	1909	0
155	20240105	170900	47790116	1909	1909	1909	1909	0
156	20240105	170800	47790116	1909	1909	1909	1909	0
157	20240105	170700	47790116	1909	1909	1909	1909	0
158	20240105	170600	47790116	1909	1909	1909	1909	0
159	20240105	170500	47790116	1909	1909	1909	1909	0
160	20240105	170400	47790116	1909	1909	1909	1909	0
161	20240105	170300	47790116	1909	1909	1909	1909	0
162	20240105	170200	47790116	1909	1909	1909	1909	0
163	20240105	170100	47790116	1909	1909	1909	1909	0
164	20240105	170000	47790116	1909	1909	1909	1909	0
165	20240105	165900	47790116	1909	1909	1909	1909	0
166	20240105	165800	47790116	1909	1909	1909	1909	0
167	20240105	165700	47790116	1909	1909	1909	1909	0
168	20240105	165600	47790116	1909	1909	1909	1909	0
169	20240105	165500	47790116	1909	1909	1909	1909	0
170	20240105	165400	47790116	1909	1909	1909	1909	0
171	20240105	165300	47790116	1909	1909	1909	1909	0
172	20240105	165200	47790116	1909	1909	1909	1909	0
173	20240105	165100	47790116	1909	1909	1909	1909	0
174	20240105	165000	47790116	1909	1909	1909	1909	0
175	20240105	164900	47790116	1909	1909	1909	1909	0
176	20240105	164800	47790116	1909	1909	1909	1909	0
177	20240105	164700	47790116	1909	1909	1909	1909	0
178	20240105	164600	47790116	1909	1909	1909	1909	0
179	20240105	164500	47790116	1909	1909	1909	1909	0
180	20240105	164400	47790116	1909	1909	1909	1909	0
181	20240105	164300	47790116	1909	1909	1909	1909	0
182	20240105	164200	47790116	1909	1909	1909	1909	500
183	20240105	164100	47790116	1909	1909	1909	1909	0
184	20240105	164000	47790116	1909	1909	1909	1909	0
185	20240105	163900	47790116	1909	1909	1909	1909	0
186	20240105	163800	47790116	1909	1909	1909	1909	0
187	20240105	163700	47790116	1909	1909	1909	1909	0
188	20240105	163600	47790116	1909	1909	1909	1909	0
189	20240105	163500	47790116	1909	1909	1909	1909	0
190	20240105	163400	47790116	1909	1909	1909	1909	0
191	20240105	163300	47790116	1909	1909	1909	1909	0
192	20240105	163200	47790116	1909	1909	1909	1909	0
193	20240105	163100	47790116	1909	1909	1909	1909	0
194	20240105	163000	47790116	1909	1909	1909	1909	0
195	20240105	162900	47790116	1909	1909	1909	1909	0
196	20240105	162800	47790116	1909	1909	1909	1909	0
197	20240105	162700	47790116	1909	1909	1909	1909	0
198	20240105	162600	47790116	1909	1909	1909	1909	0
199	20240105	162500	47790116	1909	1909	1909	1909	0
200	20240105	162400	47790116	1909	1909	1909	1909	0
201	20240105	162300	47790116	1909	1909	1909	1909	0
202	20240105	162200	47790116	1909	1909	1909	1909	0
203	20240105	162100	47790116	1909	1909	1909	1909	0
204	20240105	162000	47790116	1909	1909	1909	1909	0
205	20240105	161900	47790116	1909	1909	1909	1909	0
206	20240105	161800	47790116	1909	1909	1909	1909	0
207	20240105	161700	47790116	1909	1909	1909	1909	0
208	20240105	161600	47790116	1909	1909	1909	1909	0
209	20240105	161500	47790116	1909	1909	1909	1909	0
210	20240105	161400	47790116	1909	1909	1909	1909	0
211	20240105	161300	47790116	1909	1909	1909	1909	0
212	20240105	161200	47790116	1909	1909	1909	1909	500
213	20240105	161100	47790116	1909	1909	1909	1909	0
214	20240105	161000	47790116	1909	1909	1909	1909	0
215	20240105	160900	47790116	1909	1909	1909	1909	0
216	20240105	160800	47790116	1909	1909	1909	1909	0
217	20240105	160700	47790116	1909	1909	1909	1909	0
218	20240105	160600	47790116	1909	1909	1909	1909	0
219	20240105	160500	47790116	1909	1909	1909	1909	0
220	20240105	160400	47790116	1909	1909	1909	1909	0
221	20240105	160300	47790116	1909	1909	1909	1909	0
222	20240105	160200	47790116	1909	1909	1909	1909	0
223	20240105	160100	47790116	1909	1909	1909	1909	0
224	20240105	160000	47790116	1909	1909	1909	1909	0
225	20240105	155900	47790116	1909	1909	1909	1909	0
226	20240105	155800	47790116	1909	1909	1909	1909	0
227	20240105	155700	47790116	1909	1909	1909	1909	0
228	20240105	155600	47790116	1909	1909	1909	1909	0
229	20240105	155500	47790116	1909	1909	1909	1909	0
230	20240105	155400	47790116	1909	1909	1909	1909	0
231	20240105	155300	47790116	1909	1909	1909	1909	0
232	20240105	155200	47790116	1909	1909	1909	1909	0
233	20240105	155100	47790116	1909	1909	1909	1909	0
234	20240105	155000	47790116	1909	1909	1909	1909	0
235	20240105	154900	47790116	1909	1909	1909	1909	0
236	20240105	154800	47790116	1909	1909	1909	1909	0
237	20240105	154700	47790116	1909	1909	1909	1909	0
238	20240105	154600	47790116	1909	1909	1909	1909	0
239	20240105	154500	47790116	1909	1909	1909	1909	0
240	20240105	154400	47790116	1909	1909	1909	1909	0
241	20240105	154300	47790116	1909	1909	1909	1909	0
242	20240105	154200	47790116	1909	1909	1909	1909	500
243	20240105	154100	47790116	1909	1909	1909	1909	0
244	20240105	154000	47790116	1909	1909	1909	1909	0
245	20240105	153900	47790116	1909	1909	1909	1909	0
246	20240105	153800	47790116	1909	1909	1909	1909	0
247	20240105	153700	47790116	1909	1909	1909	1909	0
248	20240105	153600	47790116	1909	1909	1909	1909	0
249	20240105	153500	47790116	1909	1909	1909	1909	0
250	20240105	153400	47790116	1909	1909	1909	1909	0
251	20240105	153300	47790116	1909	1909	1909	1909	0
252	20240105	153200	47790116	1909	1909	1909	1909	0
253	20240105	153100	47790116	1909	1909	1909	1909	0
254	20240105	153000	47790116	1909	1909	1909	1909	500
255	20240105	152900	46835616	1905	1905	1905	1905	0
256	20240105	152800	46835616	1905	1905	1905	1905	0
257	20240105	152700	46835616	1905	1905	1905	1905	0
258	20240105	152600	46835616	1905	1905	1905	1905	0
259	20240105	152500	46835616	1905	1905	1905	1905	0
260	20240105	152400	46835616	1905	1905	1905	1905	0
261	20240105	152300	46835616	1905	1905	1905	1905	0
262	20240105	152200	46835616	1905	1905	1905	1905	0
263	20240105	152100	46835616	1905	1905	1905	1905	0
264	20240105	152000	46835616	1905	1905	1905	1905	0
265	20240105	151900	46835616	1905	1904	1905	1904	2
266	20240105	151800	46831807	1895	1895	1895	1895	0
267	20240105	151700	46831807	1895	1895	1895	1895	0
268	20240105	151600	46831807	1895	1895	1895	1895	0
269	20240105	151500	46831807	1895	1895	1895	1895	0
270	20240105	151400	46831807	1895	1895	1895	1895	0
271	20240105	151300	46831807	1895	1895	1895	1895	0
272	20240105	151200	46831807	1895	1895	1895	1895	0
273	20240105	151100	46831807	1895	1895	1895	1895	0
274	20240105	151000	46831807	1895	1895	1895	1895	0
275	20240105	150900	46831807	1895	1895	1895	1895	0
276	20240105	150800	46831807	1895	1895	1895	1895	0
277	20240105	150700	46831807	1895	1895	1895	1895	0
278	20240105	150600	46831807	1895	1895	1895	1895	0
279	20240105	150500	46831807	1895	1895	1895	1895	0
280	20240105	150400	46831807	1895	1895	1895	1895	0
281	20240105	150300	46831807	1895	1895	1895	1895	0
282	20240105	150200	46831807	1895	1895	1895	1895	1
283	20240105	150100	46829912	1905	1905	1905	1905	0
284	20240105	150000	46829912	1905	1905	1905	1905	0
285	20240105	145900	46829912	1905	1905	1905	1905	1
286	20240105	145800	46828007	1894	1894	1894	1894	0
287	20240105	145700	46828007	1894	1894	1894	1894	0
288	20240105	145600	46828007	1894	1894	1894	1894	0
289	20240105	145500	46828007	1894	1894	1894	1894	0
290	20240105	145400	46828007	1894	1894	1894	1894	0
291	20240105	145300	46828007	1894	1894	1894	1894	0
292	20240105	145200	46828007	1894	1894	1894	1894	0
293	20240105	145100	46828007	1894	1894	1894	1894	0
294	20240105	145000	46828007	1894	1894	1894	1894	0
295	20240105	144900	46828007	1894	1894	1894	1894	0
296	20240105	144800	46828007	1894	1894	1894	1894	0
297	20240105	144700	46828007	1894	1894	1894	1894	0
298	20240105	144600	46828007	1894	1894	1894	1894	0
299	20240105	144500	46828007	1894	1894	1894	1894	0
300	20240105	144400	46828007	1894	1894	1894	1894	0
301	20240105	144300	46828007	1894	1894	1894	1894	0
302	20240105	144200	46828007	1894	1894	1894	1894	0
303	20240105	144100	46828007	1894	1894	1894	1894	0
304	20240105	144000	46828007	1894	1894	1894	1894	0
305	20240105	143900	46828007	1894	1894	1894	1894	0
306	20240105	143800	46828007	1894	1894	1894	1894	0
307	20240105	143700	46828007	1894	1894	1894	1894	0
308	20240105	143600	46828007	1894	1894	1894	1894	0
309	20240105	143500	46828007	1894	1894	1894	1894	0
310	20240105	143400	46828007	1894	1894	1894	1894	0
311	20240105	143300	46828007	1894	1894	1894	1894	0
312	20240105	143200	46828007	1894	1894	1894	1894	0
313	20240105	143100	46828007	1894	1894	1894	1894	0
314	20240105	143000	46828007	1894	1894	1894	1894	0
315	20240105	142900	46828007	1894	1894	1894	1894	0
316	20240105	142800	46828007	1894	1894	1894	1894	0
317	20240105	142700	46828007	1894	1895	1895	1894	200
318	20240105	142600	46449147	1909	1909	1909	1909	0
319	20240105	142500	46449147	1909	1909	1909	1909	0
320	20240105	142400	46449147	1909	1909	1909	1909	0
321	20240105	142300	46449147	1909	1909	1909	1909	0
322	20240105	142200	46449147	1909	1909	1909	1909	0
323	20240105	142100	46449147	1909	1909	1909	1909	0
324	20240105	142000	46449147	1909	1909	1909	1909	0
325	20240105	141900	46449147	1909	1909	1909	1909	0
326	20240105	141800	46449147	1909	1909	1909	1909	0
327	20240105	141700	46449147	1909	1909	1909	1909	0
328	20240105	141600	46449147	1909	1909	1909	1909	0
329	20240105	141500	46449147	1909	1909	1909	1909	0
330	20240105	141400	46449147	1909	1909	1909	1909	0
331	20240105	141300	46449147	1909	1909	1909	1909	0
332	20240105	141200	46449147	1909	1909	1909	1909	0
333	20240105	141100	46449147	1909	1909	1909	1909	0
334	20240105	141000	46449147	1909	1909	1909	1909	0
335	20240105	140900	46449147	1909	1909	1909	1909	0
336	20240105	140800	46449147	1909	1909	1909	1909	0
337	20240105	140700	46449147	1909	1909	1909	1909	0
338	20240105	140600	46449147	1909	1909	1909	1909	0
339	20240105	140500	46449147	1909	1909	1909	1909	1
340	20240105	140400	46447238	1895	1895	1895	1895	0
341	20240105	140300	46447238	1895	1895	1895	1895	0
342	20240105	140200	46447238	1895	1895	1895	1895	0
343	20240105	140100	46447238	1895	1895	1895	1895	0
344	20240105	140000	46447238	1895	1895	1895	1895	0
345	20240105	135900	46447238	1895	1895	1895	1895	0
346	20240105	135800	46447238	1895	1895	1895	1895	0
347	20240105	135700	46447238	1895	1895	1895	1895	0
348	20240105	135600	46447238	1895	1895	1895	1895	0
349	20240105	135500	46447238	1895	1895	1895	1895	0
350	20240105	135400	46447238	1895	1895	1895	1895	0
351	20240105	135300	46447238	1895	1895	1895	1895	0
352	20240105	135200	46447238	1895	1895	1895	1895	0
353	20240105	135100	46447238	1895	1895	1895	1895	0
354	20240105	135000	46447238	1895	1895	1895	1895	0
355	20240105	134900	46447238	1895	1895	1895	1895	0
356	20240105	134800	46447238	1895	1895	1895	1895	0
357	20240105	134700	46447238	1895	1895	1895	1895	0
358	20240105	134600	46447238	1895	1895	1895	1895	0
359	20240105	134500	46447238	1895	1895	1895	1895	0
360	20240105	134400	46447238	1895	1895	1895	1895	0
361	20240105	134300	46447238	1895	1895	1895	1895	0
362	20240105	134200	46447238	1895	1895	1895	1895	0
363	20240105	134100	46447238	1895	1895	1895	1895	0
364	20240105	134000	46447238	1895	1895	1895	1895	0
365	20240105	133900	46447238	1895	1895	1895	1895	0
366	20240105	133800	46447238	1895	1895	1895	1895	0
367	20240105	133700	46447238	1895	1895	1895	1895	0
368	20240105	133600	46447238	1895	1895	1895	1895	0
369	20240105	133500	46447238	1895	1895	1895	1895	0
370	20240105	133400	46447238	1895	1895	1895	1895	0
371	20240105	133300	46447238	1895	1895	1895	1895	0
372	20240105	133200	46447238	1895	1895	1895	1895	0
373	20240105	133100	46447238	1895	1895	1895	1895	0
374	20240105	133000	46447238	1895	1895	1895	1895	0
375	20240105	132900	46447238	1895	1895	1895	1895	0
376	20240105	132800	46447238	1895	1895	1895	1895	0
377	20240105	132700	46447238	1895	1895	1895	1895	0
378	20240105	132600	46447238	1895	1895	1895	1895	0
379	20240105	132500	46447238	1895	1895	1895	1895	0
380	20240105	132400	46447238	1895	1895	1895	1895	0
381	20240105	132300	46447238	1895	1895	1895	1895	0
382	20240105	132200	46447238	1895	1895	1895	1895	0
383	20240105	132100	46447238	1895	1895	1895	1895	0
384	20240105	132000	46447238	1895	1895	1895	1895	0
385	20240105	131900	46447238	1895	1895	1895	1895	0
386	20240105	131800	46447238	1895	1895	1895	1895	0
387	20240105	131700	46447238	1895	1895	1895	1895	1
388	20240105	131600	46445343	1910	1910	1910	1910	0
389	20240105	131500	46445343	1910	1909	1910	1909	2
390	20240105	131400	46441524	1893	1893	1893	1893	0
391	20240105	131300	46441524	1893	1893	1893	1893	0
392	20240105	131200	46441524	1893	1893	1893	1893	0
393	20240105	131100	46441524	1893	1893	1893	1893	0
394	20240105	131000	46441524	1893	1893	1893	1893	0
395	20240105	130900	46441524	1893	1893	1893	1893	0
396	20240105	130800	46441524	1893	1893	1893	1893	1
397	20240105	130700	46439631	1910	1910	1910	1910	0
398	20240105	130600	46439631	1910	1900	1910	1900	8500
399	20240105	130500	30206838	1900	1899	1900	1899	1500
400	20240105	130400	27356842	1892	1892	1892	1892	0
401	20240105	130300	27356842	1892	1892	1892	1892	0
402	20240105	130200	27356842	1892	1892	1892	1892	0
403	20240105	130100	27356842	1892	1892	1892	1892	0
404	20240105	130000	27356842	1892	1892	1892	1892	0
405	20240105	125900	27356842	1892	1892	1892	1892	0
406	20240105	125800	27356842	1892	1892	1892	1892	0
407	20240105	125700	27356842	1892	1892	1892	1892	0
408	20240105	125600	27356842	1892	1892	1892	1892	0
409	20240105	125500	27356842	1892	1892	1892	1892	0
410	20240105	125400	27356842	1892	1892	1892	1892	0
411	20240105	125300	27356842	1892	1892	1892	1892	0
412	20240105	125200	27356842	1892	1892	1892	1892	0
413	20240105	125100	27356842	1892	1892	1892	1892	0
414	20240105	125000	27356842	1892	1892	1892	1892	0
415	20240105	124900	27356842	1892	1893	1893	1892	6
416	20240105	124800	27345486	1900	1900	1900	1900	0
417	20240105	124700	27345486	1900	1900	1900	1900	0
418	20240105	124600	27345486	1900	1900	1900	1900	0
419	20240105	124500	27345486	1900	1900	1900	1900	0
420	20240105	124400	27345486	1900	1900	1900	1900	0
421	20240105	124300	27345486	1900	1900	1900	1900	0
422	20240105	124200	27345486	1900	1900	1900	1900	0
423	20240105	124100	27345486	1900	1900	1900	1900	0
424	20240105	124000	27345486	1900	1900	1900	1900	0
425	20240105	123900	27345486	1900	1900	1900	1900	0
426	20240105	123800	27345486	1900	1900	1900	1900	0
427	20240105	123700	27345486	1900	1900	1900	1900	0
428	20240105	123600	27345486	1900	1900	1900	1900	0
429	20240105	123500	27345486	1900	1900	1900	1900	0
430	20240105	123400	27345486	1900	1900	1900	1900	0
431	20240105	123300	27345486	1900	1900	1900	1900	0
432	20240105	123200	27345486	1900	1900	1900	1900	0
433	20240105	123100	27345486	1900	1900	1900	1900	0
434	20240105	123000	27345486	1900	1900	1900	1900	0
435	20240105	122900	27345486	1900	1900	1900	1900	0
436	20240105	122800	27345486	1900	1900	1900	1900	3
437	20240105	122700	27339786	1900	1900	1900	1900	0
438	20240105	122600	27339786	1900	1900	1900	1900	0
439	20240105	122500	27339786	1900	1900	1900	1900	0
440	20240105	122400	27339786	1900	1900	1900	1900	0
441	20240105	122300	27339786	1900	1900	1900	1900	0
442	20240105	122200	27339786	1900	1900	1900	1900	0
443	20240105	122100	27339786	1900	1900	1900	1900	0
444	20240105	122000	27339786	1900	1900	1900	1900	0
445	20240105	121900	27339786	1900	1900	1900	1900	0
446	20240105	121800	27339786	1900	1900	1900	1900	0
447	20240105	121700	27339786	1900	1900	1900	1900	0
448	20240105	121600	27339786	1900	1900	1900	1900	18
449	20240105	121500	27305586	1899	1899	1899	1899	0
450	20240105	121400	27305586	1899	1899	1899	1899	0
451	20240105	121300	27305586	1899	1899	1899	1899	0
452	20240105	121200	27305586	1899	1899	1899	1899	180
453	20240105	121100	26963766	1899	1899	1899	1899	0
454	20240105	121000	26963766	1899	1899	1899	1899	0
455	20240105	120900	26963766	1899	1896	1899	1896	38
456	20240105	120800	26891715	1891	1891	1891	1891	0
457	20240105	120700	26891715	1891	1891	1891	1891	0
458	20240105	120600	26891715	1891	1891	1891	1891	0
459	20240105	120500	26891715	1891	1891	1891	1891	0
460	20240105	120400	26891715	1891	1891	1891	1891	0
461	20240105	120300	26891715	1891	1891	1891	1891	0
462	20240105	120200	26891715	1891	1891	1891	1891	0
463	20240105	120100	26891715	1891	1891	1891	1891	0
464	20240105	120000	26891715	1891	1891	1891	1891	0
465	20240105	115900	26891715	1891	1891	1891	1891	1
466	20240105	115800	26889824	1891	1891	1891	1891	0
467	20240105	115700	26889824	1891	1891	1891	1891	0
468	20240105	115600	26889824	1891	1891	1891	1891	0
469	20240105	115500	26889824	1891	1891	1891	1891	0
470	20240105	115400	26889824	1891	1891	1891	1891	0
471	20240105	115300	26889824	1891	1891	1891	1891	0
472	20240105	115200	26889824	1891	1891	1891	1891	0
473	20240105	115100	26889824	1891	1891	1891	1891	0
474	20240105	115000	26889824	1891	1891	1891	1891	0
475	20240105	114900	26889824	1891	1891	1891	1891	0
476	20240105	114800	26889824	1891	1891	1891	1891	0
477	20240105	114700	26889824	1891	1891	1891	1891	0
478	20240105	114600	26889824	1891	1891	1891	1891	0
479	20240105	114500	26889824	1891	1891	1891	1891	0
480	20240105	114400	26889824	1891	1891	1891	1891	0
481	20240105	114300	26889824	1891	1891	1891	1891	0
482	20240105	114200	26889824	1891	1891	1891	1891	0
483	20240105	114100	26889824	1891	1891	1891	1891	0
484	20240105	114000	26889824	1891	1891	1891	1891	0
485	20240105	113900	26889824	1891	1891	1891	1891	0
486	20240105	113800	26889824	1891	1891	1891	1891	0
487	20240105	113700	26889824	1891	1891	1891	1891	0
488	20240105	113600	26889824	1891	1891	1891	1891	0
489	20240105	113500	26889824	1891	1891	1891	1891	0
490	20240105	113400	26889824	1891	1891	1891	1891	0
491	20240105	113300	26889824	1891	1891	1891	1891	0
492	20240105	113200	26889824	1891	1900	1900	1891	3000
493	20240105	113100	21201473	1909	1909	1909	1909	0
494	20240105	113000	21201473	1909	1909	1909	1909	0
495	20240105	112900	21201473	1909	1909	1909	1909	0
496	20240105	112800	21201473	1909	1909	1909	1909	0
497	20240105	112700	21201473	1909	1909	1909	1909	0
498	20240105	112600	21201473	1909	1909	1909	1909	0
499	20240105	112500	21201473	1909	1909	1909	1909	0
500	20240105	112400	21201473	1909	1909	1909	1909	0
501	20240105	112300	21201473	1909	1909	1909	1909	0
502	20240105	112200	21201473	1909	1909	1909	1909	0
503	20240105	112100	21201473	1909	1909	1909	1909	0
504	20240105	112000	21201473	1909	1909	1909	1909	0
505	20240105	111900	21201473	1909	1909	1909	1909	0
506	20240105	111800	21201473	1909	1909	1909	1909	0
507	20240105	111700	21201473	1909	1909	1909	1909	0
508	20240105	111600	21201473	1909	1909	1909	1909	0
509	20240105	111500	21201473	1909	1909	1909	1909	0
510	20240105	111400	21201473	1909	1909	1909	1909	0
511	20240105	111300	21201473	1909	1909	1909	1909	0
512	20240105	111200	21201473	1909	1909	1909	1909	0
513	20240105	111100	21201473	1909	1909	1909	1909	0
514	20240105	111000	21201473	1909	1909	1909	1909	0
515	20240105	110900	21201473	1909	1909	1909	1909	0
516	20240105	110800	21201473	1909	1909	1909	1909	0
517	20240105	110700	21201473	1909	1909	1909	1909	0
518	20240105	110600	21201473	1909	1909	1909	1909	0
519	20240105	110500	21201473	1909	1909	1909	1909	0
520	20240105	110400	21201473	1909	1909	1909	1909	0
521	20240105	110300	21201473	1909	1909	1909	1909	0
522	20240105	110200	21201473	1909	1909	1909	1909	0
523	20240105	110100	21201473	1909	1909	1909	1909	0
524	20240105	110000	21201473	1909	1909	1909	1909	0
525	20240105	105900	21201473	1909	1909	1909	1909	0
526	20240105	105800	21201473	1909	1909	1909	1909	0
527	20240105	105700	21201473	1909	1909	1909	1909	0
528	20240105	105600	21201473	1909	1909	1909	1909	0
529	20240105	105500	21201473	1909	1909	1909	1909	0
530	20240105	105400	21201473	1909	1909	1909	1909	0
531	20240105	105300	21201473	1909	1909	1909	1909	0
532	20240105	105200	21201473	1909	1909	1909	1909	0
533	20240105	105100	21201473	1909	1909	1909	1909	0
534	20240105	105000	21201473	1909	1909	1909	1909	0
535	20240105	104900	21201473	1909	1909	1909	1909	0
536	20240105	104800	21201473	1909	1909	1909	1909	0
537	20240105	104700	21201473	1909	1909	1909	1909	0
538	20240105	104600	21201473	1909	1909	1909	1909	4
539	20240105	104500	21193837	1897	1897	1897	1897	0
540	20240105	104400	21193837	1897	1897	1897	1897	0
541	20240105	104300	21193837	1897	1897	1897	1897	0
542	20240105	104200	21193837	1897	1897	1897	1897	0
543	20240105	104100	21193837	1897	1897	1897	1897	0
544	20240105	104000	21193837	1897	1897	1897	1897	0
545	20240105	103900	21193837	1897	1897	1897	1897	1
546	20240105	103800	21191940	1897	1897	1897	1897	0
547	20240105	103700	21191940	1897	1897	1897	1897	0
548	20240105	103600	21191940	1897	1897	1897	1897	0
549	20240105	103500	21191940	1897	1897	1897	1897	0
550	20240105	103400	21191940	1897	1897	1897	1897	0
551	20240105	103300	21191940	1897	1897	1897	1897	1
552	20240105	103200	21190043	1900	1900	1900	1900	0
553	20240105	103100	21190043	1900	1900	1900	1900	0
554	20240105	103000	21190043	1900	1900	1900	1900	0
555	20240105	102900	21190043	1900	1900	1900	1900	500
556	20240105	102800	20240043	1897	1897	1897	1897	7
557	20240105	102700	20226764	1897	1897	1897	1897	0
558	20240105	102600	20226764	1897	1897	1897	1897	0
559	20240105	102500	20226764	1897	1897	1897	1897	0
560	20240105	102400	20226764	1897	1897	1897	1897	1
561	20240105	102300	20224867	1897	1897	1897	1897	0
562	20240105	102200	20224867	1897	1897	1897	1897	0
563	20240105	102100	20224867	1897	1897	1897	1897	0
564	20240105	102000	20224867	1897	1897	1897	1897	0
565	20240105	101900	20224867	1897	1900	1900	1897	11
566	20240105	101800	20203970	1900	1900	1900	1900	0
567	20240105	101700	20203970	1900	1900	1900	1900	0
568	20240105	101600	20203970	1900	1900	1900	1900	0
569	20240105	101500	20203970	1900	1900	1900	1900	0
570	20240105	101400	20203970	1900	1900	1900	1900	0
571	20240105	101300	20203970	1900	1900	1900	1900	10
572	20240105	101200	20184970	1900	1900	1900	1900	10
573	20240105	101100	20165970	1900	1900	1900	1900	0
574	20240105	101000	20165970	1900	1900	1900	1900	0
575	20240105	100900	20165970	1900	1900	1900	1900	0
576	20240105	100800	20165970	1900	1900	1900	1900	0
577	20240105	100700	20165970	1900	1900	1900	1900	0
578	20240105	100600	20165970	1900	1900	1900	1900	1
579	20240105	100500	20164070	1900	1900	1900	1900	0
580	20240105	100400	20164070	1900	1900	1900	1900	0
581	20240105	100300	20164070	1900	1900	1900	1900	0
582	20240105	100200	20164070	1900	1900	1900	1900	0
583	20240105	100100	20164070	1900	1900	1900	1900	0
584	20240105	100000	20164070	1900	1900	1900	1900	0
585	20240105	095900	20164070	1900	1900	1900	1900	0
586	20240105	095800	20164070	1900	1900	1900	1900	0
587	20240105	095700	20164070	1900	1900	1900	1900	0
588	20240105	095600	20164070	1900	1900	1900	1900	0
589	20240105	095500	20164070	1900	1900	1900	1900	0
590	20240105	095400	20164070	1900	1900	1900	1900	0
591	20240105	095300	20164070	1900	1900	1900	1900	1
592	20240105	095200	20162170	1900	1900	1900	1900	0
593	20240105	095100	20162170	1900	1900	1900	1900	0
594	20240105	095000	20162170	1900	1900	1900	1900	0
595	20240105	094900	20162170	1900	1900	1900	1900	0
596	20240105	094800	20162170	1900	1900	1900	1900	0
597	20240105	094700	20162170	1900	1900	1900	1900	0
598	20240105	094600	20162170	1900	1900	1900	1900	0
599	20240105	094500	20162170	1900	1900	1900	1900	0
600	20240105	094400	20162170	1900	1900	1900	1900	0
601	20240105	094300	20162170	1900	1900	1900	1900	21
602	20240105	094200	20122270	1910	1910	1910	1910	0
603	20240105	094100	20122270	1910	1910	1910	1910	0
604	20240105	094000	20122270	1910	1894	1910	1894	2
605	20240105	093900	20118466	1910	1892	1910	1892	9051
606	20240105	093800	2884229	1903	1903	1903	1903	10
607	20240105	093700	2865199	1892	1892	1892	1892	0
608	20240105	093600	2865199	1892	1892	1892	1892	0
609	20240105	093500	2865199	1892	1892	1892	1892	1
610	20240105	093400	2863307	1892	1892	1892	1892	0
611	20240105	093300	2863307	1892	1892	1892	1892	0
612	20240105	093200	2863307	1892	1892	1892	1892	0
613	20240105	093100	2863307	1892	1892	1892	1892	1
614	20240105	093000	2861415	1904	1904	1904	1904	0
615	20240105	092900	2861415	1904	1903	1904	1903	1500
616	20240105	092800	5675	1891	1891	1891	1891	0
617	20240105	092700	5675	1891	1891	1891	1891	0
618	20240105	092600	5675	1891	1891	1891	1891	0
619	20240105	092500	5675	1891	1891	1891	1891	0
620	20240105	092400	5675	1891	1891	1891	1891	0
621	20240105	092300	5675	1891	1891	1891	1891	0
622	20240105	092200	5675	1891	1892	1892	1891	2
623	20240105	092100	1892	1892	1892	1892	1892	0
624	20240105	092000	1892	1892	1892	1892	1892	0
625	20240105	091900	1892	1892	1892	1892	1892	1
626	20240105	091800	0	1904	1904	1904	1904	0
627	20240105	091700	0	1904	1904	1904	1904	0
628	20240105	091600	0	1904	1904	1904	1904	0
629	20240105	091500	0	1904	1904	1904	1904	0
630	20240105	091400	0	1904	1904	1904	1904	0
631	20240105	091300	0	1904	1904	1904	1904	0
632	20240105	091200	0	1904	1904	1904	1904	0
633	20240105	091100	0	1904	1904	1904	1904	0
634	20240105	091000	0	1904	1904	1904	1904	0
635	20240105	090900	0	1904	1904	1904	1904	0
636	20240105	090800	0	1904	1904	1904	1904	0
637	20240105	090700	0	1904	1904	1904	1904	0
638	20240105	090600	0	1904	1904	1904	1904	0
639	20240105	090500	0	1904	1904	1904	1904	0
640	20240105	090400	0	1904	1904	1904	1904	0
641	20240105	090300	0	1904	1904	1904	1904	0
642	20240105	090200	0	1904	1904	1904	1904	0
643	20240105	090100	0	1904	1904	1904	1904	0
644	20240105	090000	0	1904	1904	1904	1904	0