KissMeData/070590/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194800	122820981	1877	1877	1877	1877	1602
3	20240116	194700	122820981	1877	1877	1877	1877	0
4	20240116	194600	122820981	1877	1877	1877	1877	0
5	20240116	194500	122820981	1877	1877	1877	1877	0
6	20240116	194400	122820981	1877	1877	1877	1877	0
7	20240116	194300	122820981	1877	1877	1877	1877	0
8	20240116	194200	122820981	1877	1877	1877	1877	0
9	20240116	194100	122820981	1877	1877	1877	1877	0
10	20240116	194000	122820981	1877	1877	1877	1877	0
11	20240116	193900	122820981	1877	1877	1877	1877	0
12	20240116	193800	122820981	1877	1877	1877	1877	0
13	20240116	193700	122820981	1877	1877	1877	1877	0
14	20240116	193600	122820981	1877	1877	1877	1877	0
15	20240116	193500	122820981	1877	1877	1877	1877	0
16	20240116	193400	122820981	1877	1877	1877	1877	0
17	20240116	193300	122820981	1877	1877	1877	1877	0
18	20240116	193200	122820981	1877	1877	1877	1877	0
19	20240116	193100	122820981	1877	1877	1877	1877	0
20	20240116	193000	122820981	1877	1877	1877	1877	0
21	20240116	192900	122820981	1877	1877	1877	1877	0
22	20240116	192800	122820981	1877	1877	1877	1877	0
23	20240116	192700	122820981	1877	1877	1877	1877	0
24	20240116	192600	122820981	1877	1877	1877	1877	0
25	20240116	192500	122820981	1877	1877	1877	1877	0
26	20240116	192400	122820981	1877	1877	1877	1877	0
27	20240116	192300	122820981	1877	1877	1877	1877	0
28	20240116	192200	122820981	1877	1877	1877	1877	0
29	20240116	192100	122820981	1877	1877	1877	1877	0
30	20240116	192000	122820981	1877	1877	1877	1877	0
31	20240116	191900	122820981	1877	1877	1877	1877	0
32	20240116	191800	122820981	1877	1877	1877	1877	1602
33	20240116	191700	122820981	1877	1877	1877	1877	0
34	20240116	191600	122820981	1877	1877	1877	1877	0
35	20240116	191500	122820981	1877	1877	1877	1877	0
36	20240116	191400	122820981	1877	1877	1877	1877	0
37	20240116	191300	122820981	1877	1877	1877	1877	0
38	20240116	191200	122820981	1877	1877	1877	1877	0
39	20240116	191100	122820981	1877	1877	1877	1877	0
40	20240116	191000	122820981	1877	1877	1877	1877	0
41	20240116	190900	122820981	1877	1877	1877	1877	0
42	20240116	190800	122820981	1877	1877	1877	1877	0
43	20240116	190700	122820981	1877	1877	1877	1877	0
44	20240116	190600	122820981	1877	1877	1877	1877	0
45	20240116	190500	122820981	1877	1877	1877	1877	0
46	20240116	190400	122820981	1877	1877	1877	1877	0
47	20240116	190300	122820981	1877	1877	1877	1877	0
48	20240116	190200	122820981	1877	1877	1877	1877	0
49	20240116	190100	122820981	1877	1877	1877	1877	0
50	20240116	190000	122820981	1877	1877	1877	1877	0
51	20240116	185900	122820981	1877	1877	1877	1877	0
52	20240116	185800	122820981	1877	1877	1877	1877	0
53	20240116	185700	122820981	1877	1877	1877	1877	0
54	20240116	185600	122820981	1877	1877	1877	1877	0
55	20240116	185500	122820981	1877	1877	1877	1877	0
56	20240116	185400	122820981	1877	1877	1877	1877	0
57	20240116	185300	122820981	1877	1877	1877	1877	0
58	20240116	185200	122820981	1877	1877	1877	1877	0
59	20240116	185100	122820981	1877	1877	1877	1877	0
60	20240116	185000	122820981	1877	1877	1877	1877	0
61	20240116	184900	122820981	1877	1877	1877	1877	0
62	20240116	184800	122820981	1877	1877	1877	1877	1602
63	20240116	184700	122820981	1877	1877	1877	1877	0
64	20240116	184600	122820981	1877	1877	1877	1877	0
65	20240116	184500	122820981	1877	1877	1877	1877	0
66	20240116	184400	122820981	1877	1877	1877	1877	0
67	20240116	184300	122820981	1877	1877	1877	1877	0
68	20240116	184200	122820981	1877	1877	1877	1877	0
69	20240116	184100	122820981	1877	1877	1877	1877	0
70	20240116	184000	122820981	1877	1877	1877	1877	0
71	20240116	183900	122820981	1877	1877	1877	1877	0
72	20240116	183800	122820981	1877	1877	1877	1877	0
73	20240116	183700	122820981	1877	1877	1877	1877	0
74	20240116	183600	122820981	1877	1877	1877	1877	0
75	20240116	183500	122820981	1877	1877	1877	1877	0
76	20240116	183400	122820981	1877	1877	1877	1877	0
77	20240116	183300	122820981	1877	1877	1877	1877	0
78	20240116	183200	122820981	1877	1877	1877	1877	0
79	20240116	183100	122820981	1877	1877	1877	1877	0
80	20240116	183000	122820981	1877	1877	1877	1877	0
81	20240116	182900	122820981	1877	1877	1877	1877	0
82	20240116	182800	122820981	1877	1877	1877	1877	0
83	20240116	182700	122820981	1877	1877	1877	1877	0
84	20240116	182600	122820981	1877	1877	1877	1877	0
85	20240116	182500	122820981	1877	1877	1877	1877	0
86	20240116	182400	122820981	1877	1877	1877	1877	0
87	20240116	182300	122820981	1877	1877	1877	1877	0
88	20240116	182200	122820981	1877	1877	1877	1877	0
89	20240116	182100	122820981	1877	1877	1877	1877	0
90	20240116	182000	122820981	1877	1877	1877	1877	0
91	20240116	181900	122820981	1877	1877	1877	1877	0
92	20240116	181800	122820981	1877	1877	1877	1877	1602
93	20240116	181700	122820981	1877	1877	1877	1877	0
94	20240116	181600	122820981	1877	1877	1877	1877	0
95	20240116	181500	122820981	1877	1877	1877	1877	0
96	20240116	181400	122820981	1877	1877	1877	1877	0
97	20240116	181300	122820981	1877	1877	1877	1877	0
98	20240116	181200	122820981	1877	1877	1877	1877	0
99	20240116	181100	122820981	1877	1877	1877	1877	0
100	20240116	181000	122820981	1877	1877	1877	1877	0
101	20240116	180900	122820981	1877	1877	1877	1877	0
102	20240116	180800	122820981	1877	1877	1877	1877	0
103	20240116	180700	122820981	1877	1877	1877	1877	0
104	20240116	180600	122820981	1877	1877	1877	1877	0
105	20240116	180500	122820981	1877	1877	1877	1877	0
106	20240116	180400	122820981	1877	1877	1877	1877	0
107	20240116	180300	122820981	1877	1877	1877	1877	0
108	20240116	180200	122820981	1877	1877	1877	1877	0
109	20240116	180100	122820981	1877	1877	1877	1877	0
110	20240116	180000	122820981	1877	1877	1877	1877	0
111	20240116	175900	122820981	1877	1877	1877	1877	0
112	20240116	175800	122820981	1877	1877	1877	1877	0
113	20240116	175700	122820981	1877	1877	1877	1877	0
114	20240116	175600	122820981	1877	1877	1877	1877	0
115	20240116	175500	122820981	1877	1877	1877	1877	0
116	20240116	175400	122820981	1877	1877	1877	1877	0
117	20240116	175300	122820981	1877	1877	1877	1877	0
118	20240116	175200	122820981	1877	1877	1877	1877	0
119	20240116	175100	122820981	1877	1877	1877	1877	0
120	20240116	175000	122820981	1877	1877	1877	1877	0
121	20240116	174900	122820981	1877	1877	1877	1877	0
122	20240116	174800	122820981	1877	1877	1877	1877	1602
123	20240116	174700	122820981	1877	1877	1877	1877	0
124	20240116	174600	122820981	1877	1877	1877	1877	0
125	20240116	174500	122820981	1877	1877	1877	1877	0
126	20240116	174400	122820981	1877	1877	1877	1877	0
127	20240116	174300	122820981	1877	1877	1877	1877	0
128	20240116	174200	122820981	1877	1877	1877	1877	0
129	20240116	174100	122820981	1877	1877	1877	1877	0
130	20240116	174000	122820981	1877	1877	1877	1877	0
131	20240116	173900	122820981	1877	1877	1877	1877	0
132	20240116	173800	122820981	1877	1877	1877	1877	0
133	20240116	173700	122820981	1877	1877	1877	1877	0
134	20240116	173600	122820981	1877	1877	1877	1877	0
135	20240116	173500	122820981	1877	1877	1877	1877	0
136	20240116	173400	122820981	1877	1877	1877	1877	0
137	20240116	173300	122820981	1877	1877	1877	1877	0
138	20240116	173200	122820981	1877	1877	1877	1877	0
139	20240116	173100	122820981	1877	1877	1877	1877	0
140	20240116	173000	122820981	1877	1877	1877	1877	0
141	20240116	172900	122820981	1877	1877	1877	1877	0
142	20240116	172800	122820981	1877	1877	1877	1877	0
143	20240116	172700	122820981	1877	1877	1877	1877	0
144	20240116	172600	122820981	1877	1877	1877	1877	0
145	20240116	172500	122820981	1877	1877	1877	1877	0
146	20240116	172400	122820981	1877	1877	1877	1877	0
147	20240116	172300	122820981	1877	1877	1877	1877	0
148	20240116	172200	122820981	1877	1877	1877	1877	0
149	20240116	172100	122820981	1877	1877	1877	1877	0
150	20240116	172000	122820981	1877	1877	1877	1877	0
151	20240116	171900	122820981	1877	1877	1877	1877	0
152	20240116	171800	122820981	1877	1877	1877	1877	1602
153	20240116	171700	122820981	1877	1877	1877	1877	0
154	20240116	171600	122820981	1877	1877	1877	1877	0
155	20240116	171500	122820981	1877	1877	1877	1877	0
156	20240116	171400	122820981	1877	1877	1877	1877	0
157	20240116	171300	122820981	1877	1877	1877	1877	0
158	20240116	171200	122820981	1877	1877	1877	1877	0
159	20240116	171100	122820981	1877	1877	1877	1877	0
160	20240116	171000	122820981	1877	1877	1877	1877	0
161	20240116	170900	122820981	1877	1877	1877	1877	0
162	20240116	170800	122820981	1877	1877	1877	1877	0
163	20240116	170700	122820981	1877	1877	1877	1877	0
164	20240116	170600	122820981	1877	1877	1877	1877	0
165	20240116	170500	122820981	1877	1877	1877	1877	0
166	20240116	170400	122820981	1877	1877	1877	1877	0
167	20240116	170300	122820981	1877	1877	1877	1877	0
168	20240116	170200	122820981	1877	1877	1877	1877	0
169	20240116	170100	122820981	1877	1877	1877	1877	0
170	20240116	170000	122820981	1877	1877	1877	1877	0
171	20240116	165900	122820981	1877	1877	1877	1877	0
172	20240116	165800	122820981	1877	1877	1877	1877	0
173	20240116	165700	122820981	1877	1877	1877	1877	0
174	20240116	165600	122820981	1877	1877	1877	1877	0
175	20240116	165500	122820981	1877	1877	1877	1877	0
176	20240116	165400	122820981	1877	1877	1877	1877	0
177	20240116	165300	122820981	1877	1877	1877	1877	0
178	20240116	165200	122820981	1877	1877	1877	1877	0
179	20240116	165100	122820981	1877	1877	1877	1877	0
180	20240116	165000	122820981	1877	1877	1877	1877	0
181	20240116	164900	122820981	1877	1877	1877	1877	0
182	20240116	164800	122820981	1877	1877	1877	1877	1602
183	20240116	164700	122820981	1877	1877	1877	1877	0
184	20240116	164600	122820981	1877	1877	1877	1877	0
185	20240116	164500	122820981	1877	1877	1877	1877	0
186	20240116	164400	122820981	1877	1877	1877	1877	0
187	20240116	164300	122820981	1877	1877	1877	1877	0
188	20240116	164200	122820981	1877	1877	1877	1877	0
189	20240116	164100	122820981	1877	1877	1877	1877	0
190	20240116	164000	122820981	1877	1877	1877	1877	0
191	20240116	163900	122820981	1877	1877	1877	1877	0
192	20240116	163800	122820981	1877	1877	1877	1877	0
193	20240116	163700	122820981	1877	1877	1877	1877	0
194	20240116	163600	122820981	1877	1877	1877	1877	0
195	20240116	163500	122820981	1877	1877	1877	1877	0
196	20240116	163400	122820981	1877	1877	1877	1877	0
197	20240116	163300	122820981	1877	1877	1877	1877	0
198	20240116	163200	122820981	1877	1877	1877	1877	0
199	20240116	163100	122820981	1877	1877	1877	1877	0
200	20240116	163000	122820981	1877	1877	1877	1877	0
201	20240116	162900	122820981	1877	1877	1877	1877	0
202	20240116	162800	122820981	1877	1877	1877	1877	0
203	20240116	162700	122820981	1877	1877	1877	1877	0
204	20240116	162600	122820981	1877	1877	1877	1877	0
205	20240116	162500	122820981	1877	1877	1877	1877	0
206	20240116	162400	122820981	1877	1877	1877	1877	0
207	20240116	162300	122820981	1877	1877	1877	1877	0
208	20240116	162200	122820981	1877	1877	1877	1877	0
209	20240116	162100	122820981	1877	1877	1877	1877	0
210	20240116	162000	122820981	1877	1877	1877	1877	0
211	20240116	161900	122820981	1877	1877	1877	1877	0
212	20240116	161800	122820981	1877	1877	1877	1877	1602
213	20240116	161700	122820981	1877	1877	1877	1877	0
214	20240116	161600	122820981	1877	1877	1877	1877	0
215	20240116	161500	122820981	1877	1877	1877	1877	0
216	20240116	161400	122820981	1877	1877	1877	1877	0
217	20240116	161300	122820981	1877	1877	1877	1877	0
218	20240116	161200	122820981	1877	1877	1877	1877	0
219	20240116	161100	122820981	1877	1877	1877	1877	0
220	20240116	161000	122820981	1877	1877	1877	1877	0
221	20240116	160900	122820981	1877	1877	1877	1877	0
222	20240116	160800	122820981	1877	1877	1877	1877	0
223	20240116	160700	122820981	1877	1877	1877	1877	0
224	20240116	160600	122820981	1877	1877	1877	1877	0
225	20240116	160500	122820981	1877	1877	1877	1877	0
226	20240116	160400	122820981	1877	1877	1877	1877	0
227	20240116	160300	122820981	1877	1877	1877	1877	0
228	20240116	160200	122820981	1877	1877	1877	1877	0
229	20240116	160100	122820981	1877	1877	1877	1877	0
230	20240116	160000	122820981	1877	1877	1877	1877	0
231	20240116	155900	122820981	1877	1877	1877	1877	0
232	20240116	155800	122820981	1877	1877	1877	1877	0
233	20240116	155700	122820981	1877	1877	1877	1877	0
234	20240116	155600	122820981	1877	1877	1877	1877	0
235	20240116	155500	122820981	1877	1877	1877	1877	0
236	20240116	155400	122820981	1877	1877	1877	1877	0
237	20240116	155300	122820981	1877	1877	1877	1877	0
238	20240116	155200	122820981	1877	1877	1877	1877	0
239	20240116	155100	122820981	1877	1877	1877	1877	0
240	20240116	155000	122820981	1877	1877	1877	1877	0
241	20240116	154900	122820981	1877	1877	1877	1877	0
242	20240116	154800	122820981	1877	1877	1877	1877	1602
243	20240116	154700	122820981	1877	1877	1877	1877	0
244	20240116	154600	122820981	1877	1877	1877	1877	0
245	20240116	154500	122820981	1877	1877	1877	1877	0
246	20240116	154400	122820981	1877	1877	1877	1877	0
247	20240116	154300	122820981	1877	1877	1877	1877	0
248	20240116	154200	122820981	1877	1877	1877	1877	0
249	20240116	154100	122820981	1877	1877	1877	1877	0
250	20240116	154000	122820981	1877	1877	1877	1877	0
251	20240116	153900	122820981	1877	1877	1877	1877	0
252	20240116	153800	122820981	1877	1877	1877	1877	0
253	20240116	153700	122820981	1877	1877	1877	1877	0
254	20240116	153600	122820981	1877	1877	1877	1877	0
255	20240116	153500	122820981	1877	1877	1877	1877	0
256	20240116	153400	122820981	1877	1877	1877	1877	0
257	20240116	153300	122820981	1877	1877	1877	1877	0
258	20240116	153200	122820981	1877	1877	1877	1877	0
259	20240116	153100	122820981	1877	1877	1877	1877	0
260	20240116	153000	122820981	1877	1877	1877	1877	1602
261	20240116	152900	119814027	1880	1880	1880	1880	0
262	20240116	152800	119814027	1880	1880	1880	1880	0
263	20240116	152700	119814027	1880	1880	1880	1880	0
264	20240116	152600	119814027	1880	1880	1880	1880	0
265	20240116	152500	119814027	1880	1880	1880	1880	0
266	20240116	152400	119814027	1880	1880	1880	1880	0
267	20240116	152300	119814027	1880	1880	1880	1880	0
268	20240116	152200	119814027	1880	1880	1880	1880	0
269	20240116	152100	119814027	1880	1880	1880	1880	0
270	20240116	152000	119814027	1880	1880	1880	1880	0
271	20240116	151900	119814027	1880	1880	1880	1880	50
272	20240116	151800	119720027	1889	1889	1889	1889	1
273	20240116	151700	119718138	1880	1880	1880	1880	133
274	20240116	151600	119468098	1880	1880	1880	1880	11
275	20240116	151500	119447418	1889	1889	1889	1889	0
276	20240116	151400	119447418	1889	1889	1889	1889	0
277	20240116	151300	119447418	1889	1889	1889	1889	0
278	20240116	151200	119447418	1889	1889	1889	1889	0
279	20240116	151100	119447418	1889	1889	1889	1889	0
280	20240116	151000	119447418	1889	1889	1889	1889	1
281	20240116	150900	119445529	1880	1880	1880	1880	100
282	20240116	150800	119257529	1880	1880	1880	1880	609
283	20240116	150700	118112609	1895	1895	1895	1895	0
284	20240116	150600	118112609	1895	1895	1895	1895	0
285	20240116	150500	118112609	1895	1895	1895	1895	0
286	20240116	150400	118112609	1895	1895	1895	1895	0
287	20240116	150300	118112609	1895	1895	1895	1895	0
288	20240116	150200	118112609	1895	1895	1895	1895	0
289	20240116	150100	118112609	1895	1895	1895	1895	0
290	20240116	150000	118112609	1895	1895	1895	1895	0
291	20240116	145900	118112609	1895	1895	1895	1895	0
292	20240116	145800	118112609	1895	1890	1895	1890	318
293	20240116	145700	117511566	1891	1890	1891	1890	1000
294	20240116	145600	115620888	1891	1891	1891	1891	0
295	20240116	145500	115620888	1891	1891	1891	1891	0
296	20240116	145400	115620888	1891	1891	1891	1891	0
297	20240116	145300	115620888	1891	1891	1893	1891	32
298	20240116	145200	115560373	1891	1880	1891	1880	51
299	20240116	145100	115464482	1895	1895	1895	1895	0
300	20240116	145000	115464482	1895	1890	1895	1890	1742
301	20240116	144900	112165932	1880	1880	1880	1880	736
302	20240116	144800	110782252	1880	1880	1880	1880	0
303	20240116	144700	110782252	1880	1880	1880	1880	0
304	20240116	144600	110782252	1880	1880	1880	1880	200
305	20240116	144500	110406252	1880	1880	1880	1880	1
306	20240116	144400	110404372	1879	1879	1879	1879	0
307	20240116	144300	110404372	1879	1879	1879	1879	234
308	20240116	144200	109964686	1880	1880	1880	1880	0
309	20240116	144100	109964686	1880	1880	1880	1880	0
310	20240116	144000	109964686	1880	1880	1880	1880	0
311	20240116	143900	109964686	1880	1880	1880	1880	1
312	20240116	143800	109962806	1879	1879	1879	1879	50
313	20240116	143700	109868856	1880	1880	1880	1880	0
314	20240116	143600	109868856	1880	1880	1880	1880	0
315	20240116	143500	109868856	1880	1880	1880	1880	0
316	20240116	143400	109868856	1880	1880	1880	1880	0
317	20240116	143300	109868856	1880	1880	1880	1880	0
318	20240116	143200	109868856	1880	1880	1880	1880	0
319	20240116	143100	109868856	1880	1880	1880	1880	0
320	20240116	143000	109868856	1880	1880	1880	1880	0
321	20240116	142900	109868856	1880	1880	1880	1880	28
322	20240116	142800	109816216	1880	1880	1880	1880	64
323	20240116	142700	109695896	1881	1881	1881	1881	0
324	20240116	142600	109695896	1881	1881	1881	1881	1
325	20240116	142500	109694015	1879	1881	1881	1879	1773
326	20240116	142400	106361734	1881	1881	1881	1881	0
327	20240116	142300	106361734	1881	1881	1881	1881	0
328	20240116	142200	106361734	1881	1881	1881	1881	162
329	20240116	142100	106057012	1881	1881	1881	1881	0
330	20240116	142000	106057012	1881	1881	1881	1881	586
331	20240116	141900	104954746	1888	1888	1888	1888	0
332	20240116	141800	104954746	1888	1888	1888	1888	0
333	20240116	141700	104954746	1888	1881	1888	1881	4
334	20240116	141600	104947215	1889	1889	1889	1889	0
335	20240116	141500	104947215	1889	1889	1889	1889	0
336	20240116	141400	104947215	1889	1889	1889	1889	0
337	20240116	141300	104947215	1889	1889	1889	1889	0
338	20240116	141200	104947215	1889	1889	1889	1889	27
339	20240116	141100	104896212	1879	1881	1881	1879	280
340	20240116	141000	104369868	1895	1895	1895	1895	0
341	20240116	140900	104369868	1895	1895	1895	1895	1
342	20240116	140800	104367973	1880	1880	1880	1880	459
343	20240116	140700	103505053	1880	1880	1880	1880	70
344	20240116	140600	103373453	1880	1880	1880	1880	0
345	20240116	140500	103373453	1880	1880	1880	1880	0
346	20240116	140400	103373453	1880	1880	1880	1880	0
347	20240116	140300	103373453	1880	1878	1880	1878	324
348	20240116	140200	102764381	1878	1878	1878	1878	337
349	20240116	140100	102131495	1877	1877	1877	1877	198
350	20240116	140000	101759849	1878	1878	1878	1878	335
351	20240116	135900	101130719	1878	1878	1878	1878	11
352	20240116	135800	101110061	1880	1880	1880	1880	0
353	20240116	135700	101110061	1880	1880	1880	1880	0
354	20240116	135600	101110061	1880	1880	1880	1880	0
355	20240116	135500	101110061	1880	1880	1880	1880	0
356	20240116	135400	101110061	1880	1880	1880	1880	0
357	20240116	135300	101110061	1880	1880	1880	1880	0
358	20240116	135200	101110061	1880	1880	1880	1880	0
359	20240116	135100	101110061	1880	1880	1880	1880	0
360	20240116	135000	101110061	1880	1880	1880	1880	0
361	20240116	134900	101110061	1880	1880	1880	1880	0
362	20240116	134800	101110061	1880	1880	1880	1880	0
363	20240116	134700	101110061	1880	1880	1880	1880	0
364	20240116	134600	101110061	1880	1880	1880	1880	100
365	20240116	134500	100922061	1880	1880	1880	1880	0
366	20240116	134400	100922061	1880	1880	1880	1880	0
367	20240116	134300	100922061	1880	1880	1880	1880	0
368	20240116	134200	100922061	1880	1880	1880	1880	1
369	20240116	134100	100920181	1880	1880	1880	1880	0
370	20240116	134000	100920181	1880	1880	1880	1880	0
371	20240116	133900	100920181	1880	1880	1880	1880	102
372	20240116	133800	100728421	1880	1880	1880	1880	0
373	20240116	133700	100728421	1880	1880	1880	1880	0
374	20240116	133600	100728421	1880	1880	1880	1880	0
375	20240116	133500	100728421	1880	1880	1880	1880	0
376	20240116	133400	100728421	1880	1880	1880	1880	0
377	20240116	133300	100728421	1880	1880	1880	1880	5
378	20240116	133200	100719021	1880	1880	1880	1880	0
379	20240116	133100	100719021	1880	1880	1880	1880	1
380	20240116	133000	100717141	1880	1880	1880	1880	0
381	20240116	132900	100717141	1880	1880	1880	1880	0
382	20240116	132800	100717141	1880	1880	1880	1880	0
383	20240116	132700	100717141	1880	1880	1880	1880	0
384	20240116	132600	100717141	1880	1880	1880	1880	0
385	20240116	132500	100717141	1880	1880	1880	1880	0
386	20240116	132400	100717141	1880	1880	1880	1880	0
387	20240116	132300	100717141	1880	1880	1880	1880	0
388	20240116	132200	100717141	1880	1880	1880	1880	0
389	20240116	132100	100717141	1880	1880	1880	1880	0
390	20240116	132000	100717141	1880	1880	1880	1880	0
391	20240116	131900	100717141	1880	1880	1880	1880	0
392	20240116	131800	100717141	1880	1880	1880	1880	0
393	20240116	131700	100717141	1880	1880	1880	1880	0
394	20240116	131600	100717141	1880	1880	1880	1880	0
395	20240116	131500	100717141	1880	1880	1880	1880	0
396	20240116	131400	100717141	1880	1880	1880	1880	0
397	20240116	131300	100717141	1880	1880	1880	1880	258
398	20240116	131200	100232101	1880	1880	1880	1880	0
399	20240116	131100	100232101	1880	1880	1880	1880	69
400	20240116	131000	100102381	1880	1880	1880	1880	0
401	20240116	130900	100102381	1880	1880	1880	1880	0
402	20240116	130800	100102381	1880	1880	1880	1880	0
403	20240116	130700	100102381	1880	1880	1880	1880	0
404	20240116	130600	100102381	1880	1880	1880	1880	0
405	20240116	130500	100102381	1880	1882	1882	1880	1000
406	20240116	130400	98222369	1885	1885	1885	1885	0
407	20240116	130300	98222369	1885	1885	1885	1885	0
408	20240116	130200	98222369	1885	1885	1885	1885	0
409	20240116	130100	98222369	1885	1885	1885	1885	0
410	20240116	130000	98222369	1885	1885	1885	1885	0
411	20240116	125900	98222369	1885	1885	1885	1885	0
412	20240116	125800	98222369	1885	1885	1885	1885	0
413	20240116	125700	98222369	1885	1885	1885	1885	0
414	20240116	125600	98222369	1885	1885	1885	1885	431
415	20240116	125500	97409934	1896	1896	1896	1896	0
416	20240116	125400	97409934	1896	1886	1896	1886	501
417	20240116	125300	96465038	1896	1896	1896	1896	1
418	20240116	125200	96463142	1886	1886	1886	1886	487
419	20240116	125100	95544660	1885	1884	1885	1884	569
420	20240116	125000	94472204	1885	1885	1885	1885	0
421	20240116	124900	94472204	1885	1885	1885	1885	0
422	20240116	124800	94472204	1885	1885	1885	1885	0
423	20240116	124700	94472204	1885	1885	1885	1885	0
424	20240116	124600	94472204	1885	1885	1885	1885	0
425	20240116	124500	94472204	1885	1885	1885	1885	0
426	20240116	124400	94472204	1885	1885	1885	1885	0
427	20240116	124300	94472204	1885	1885	1885	1885	0
428	20240116	124200	94472204	1885	1885	1885	1885	0
429	20240116	124100	94472204	1885	1885	1885	1885	0
430	20240116	124000	94472204	1885	1885	1885	1885	0
431	20240116	123900	94472204	1885	1885	1885	1885	0
432	20240116	123800	94472204	1885	1885	1885	1885	0
433	20240116	123700	94472204	1885	1885	1885	1885	1
434	20240116	123600	94470319	1883	1883	1883	1883	0
435	20240116	123500	94470319	1883	1883	1883	1883	0
436	20240116	123400	94470319	1883	1883	1883	1883	561
437	20240116	123300	93413956	1883	1883	1883	1883	10
438	20240116	123200	93395126	1883	1883	1883	1883	474
439	20240116	123100	92502584	1883	1883	1883	1883	0
440	20240116	123000	92502584	1883	1883	1883	1883	1
441	20240116	122900	92500701	1880	1880	1880	1880	91
442	20240116	122800	92329621	1880	1880	1880	1880	0
443	20240116	122700	92329621	1880	1880	1880	1880	150
444	20240116	122600	92047621	1880	1880	1880	1880	0
445	20240116	122500	92047621	1880	1880	1880	1880	0
446	20240116	122400	92047621	1880	1880	1880	1880	0
447	20240116	122300	92047621	1880	1880	1880	1880	0
448	20240116	122200	92047621	1880	1880	1880	1880	0
449	20240116	122100	92047621	1880	1880	1880	1880	0
450	20240116	122000	92047621	1880	1880	1880	1880	2
451	20240116	121900	92043861	1879	1879	1879	1879	0
452	20240116	121800	92043861	1879	1879	1879	1879	0
453	20240116	121700	92043861	1879	1879	1879	1879	0
454	20240116	121600	92043861	1879	1879	1879	1879	0
455	20240116	121500	92043861	1879	1879	1879	1879	0
456	20240116	121400	92043861	1879	1879	1879	1879	1
457	20240116	121300	92041982	1872	1872	1872	1872	0
458	20240116	121200	92041982	1872	1872	1872	1872	14
459	20240116	121100	92015774	1872	1872	1872	1872	0
460	20240116	121000	92015774	1872	1872	1872	1872	0
461	20240116	120900	92015774	1872	1872	1872	1872	0
462	20240116	120800	92015774	1872	1872	1872	1872	56
463	20240116	120700	91910942	1880	1880	1880	1880	0
464	20240116	120600	91910942	1880	1880	1880	1880	0
465	20240116	120500	91910942	1880	1880	1880	1880	10
466	20240116	120400	91892142	1880	1880	1880	1880	0
467	20240116	120300	91892142	1880	1880	1880	1880	0
468	20240116	120200	91892142	1880	1880	1880	1880	1
469	20240116	120100	91890262	1872	1872	1872	1872	0
470	20240116	120000	91890262	1872	1872	1872	1872	232
471	20240116	115900	91455958	1879	1879	1879	1879	0
472	20240116	115800	91455958	1879	1872	1879	1872	2
473	20240116	115700	91452207	1872	1872	1872	1872	0
474	20240116	115600	91452207	1872	1872	1872	1872	10
475	20240116	115500	91433487	1880	1880	1880	1880	0
476	20240116	115400	91433487	1880	1880	1880	1880	0
477	20240116	115300	91433487	1880	1880	1880	1880	28
478	20240116	115200	91380847	1875	1875	1875	1875	200
479	20240116	115100	91005847	1881	1881	1881	1881	0
480	20240116	115000	91005847	1881	1881	1881	1881	100
481	20240116	114900	90817747	1881	1881	1881	1881	0
482	20240116	114800	90817747	1881	1881	1881	1881	0
483	20240116	114700	90817747	1881	1881	1881	1881	0
484	20240116	114600	90817747	1881	1880	1881	1880	1000
485	20240116	114500	88937281	1879	1879	1879	1879	0
486	20240116	114400	88937281	1879	1879	1881	1879	40
487	20240116	114300	88862119	1881	1879	1881	1879	66
488	20240116	114200	88738099	1879	1879	1879	1879	0
489	20240116	114100	88738099	1879	1879	1879	1879	0
490	20240116	114000	88738099	1879	1879	1879	1879	0
491	20240116	113900	88738099	1879	1879	1879	1879	0
492	20240116	113800	88738099	1879	1879	1879	1879	0
493	20240116	113700	88738099	1879	1879	1879	1879	0
494	20240116	113600	88738099	1879	1879	1879	1879	0
495	20240116	113500	88738099	1879	1879	1879	1879	1
496	20240116	113400	88736220	1879	1879	1879	1879	0
497	20240116	113300	88736220	1879	1870	1879	1870	160
498	20240116	113200	88437011	1870	1870	1870	1870	41
499	20240116	113100	88360341	1879	1879	1879	1879	0
500	20240116	113000	88360341	1879	1879	1879	1879	0
501	20240116	112900	88360341	1879	1879	1879	1879	0
502	20240116	112800	88360341	1879	1879	1879	1879	0
503	20240116	112700	88360341	1879	1879	1879	1879	0
504	20240116	112600	88360341	1879	1879	1879	1879	0
505	20240116	112500	88360341	1879	1879	1879	1879	0
506	20240116	112400	88360341	1879	1879	1879	1879	0
507	20240116	112300	88360341	1879	1879	1879	1879	0
508	20240116	112200	88360341	1879	1879	1879	1879	0
509	20240116	112100	88360341	1879	1870	1879	1870	1434
510	20240116	112000	85678752	1870	1870	1870	1870	0
511	20240116	111900	85678752	1870	1870	1870	1870	104
512	20240116	111800	85484272	1870	1870	1870	1870	2
513	20240116	111700	85480532	1881	1881	1881	1881	1
514	20240116	111600	85478651	1871	1871	1871	1871	0
515	20240116	111500	85478651	1871	1872	1872	1871	800
516	20240116	111400	83981850	1884	1884	1884	1884	0
517	20240116	111300	83981850	1884	1884	1884	1884	0
518	20240116	111200	83981850	1884	1884	1884	1884	1
519	20240116	111100	83979966	1872	1872	1872	1872	1
520	20240116	111000	83978094	1884	1884	1884	1884	1
521	20240116	110900	83976210	1885	1885	1885	1885	0
522	20240116	110800	83976210	1885	1885	1885	1885	0
523	20240116	110700	83976210	1885	1882	1885	1882	55
524	20240116	110600	83872548	1885	1885	1885	1885	0
525	20240116	110500	83872548	1885	1880	1885	1880	50
526	20240116	110400	83778523	1870	1870	1870	1870	0
527	20240116	110300	83778523	1870	1870	1870	1870	1460
528	20240116	110200	81048323	1880	1880	1880	1880	0
529	20240116	110100	81048323	1880	1880	1880	1880	0
530	20240116	110000	81048323	1880	1880	1880	1880	0
531	20240116	105900	81048323	1880	1880	1880	1880	1
532	20240116	105800	81046443	1882	1882	1882	1882	0
533	20240116	105700	81046443	1882	1882	1882	1882	0
534	20240116	105600	81046443	1882	1882	1882	1882	0
535	20240116	105500	81046443	1882	1882	1882	1882	0
536	20240116	105400	81046443	1882	1882	1882	1882	6
537	20240116	105300	81035151	1885	1885	1885	1885	0
538	20240116	105200	81035151	1885	1884	1885	1884	3
539	20240116	105100	81029498	1868	1868	1868	1868	0
540	20240116	105000	81029498	1868	1882	1882	1868	108
541	20240116	104900	80826270	1884	1884	1884	1884	0
542	20240116	104800	80826270	1884	1874	1884	1874	19
543	20240116	104700	80790654	1874	1868	1874	1868	2
544	20240116	104600	80786912	1874	1874	1874	1874	0
545	20240116	104500	80786912	1874	1874	1874	1874	0
546	20240116	104400	80786912	1874	1874	1874	1874	0
547	20240116	104300	80786912	1874	1874	1874	1874	0
548	20240116	104200	80786912	1874	1874	1874	1874	0
549	20240116	104100	80786912	1874	1874	1874	1874	0
550	20240116	104000	80786912	1874	1874	1874	1874	0
551	20240116	103900	80786912	1874	1874	1874	1874	0
552	20240116	103800	80786912	1874	1868	1874	1868	36
553	20240116	103700	80719658	1867	1867	1867	1867	0
554	20240116	103600	80719658	1867	1867	1867	1867	9
555	20240116	103500	80702855	1867	1867	1867	1867	101
556	20240116	103400	80514288	1862	1867	1867	1862	2404
557	20240116	103300	76038035	1866	1865	1866	1865	547
558	20240116	103200	75017446	1865	1865	1865	1865	50
559	20240116	103100	74924196	1867	1867	1867	1867	0
560	20240116	103000	74924196	1867	1867	1867	1867	0
561	20240116	102900	74924196	1867	1867	1867	1867	21
562	20240116	102800	74884989	1867	1867	1867	1867	20
563	20240116	102700	74847649	1862	1862	1862	1862	6
564	20240116	102600	74836477	1867	1867	1867	1867	348
565	20240116	102500	74186761	1868	1868	1868	1868	0
566	20240116	102400	74186761	1868	1868	1868	1868	0
567	20240116	102300	74186761	1868	1868	1868	1862	256
568	20240116	102200	73708883	1868	1868	1868	1868	0
569	20240116	102100	73708883	1868	1868	1868	1868	1
570	20240116	102000	73707015	1868	1868	1868	1868	0
571	20240116	101900	73707015	1868	1868	1868	1868	0
572	20240116	101800	73707015	1868	1868	1868	1868	0
573	20240116	101700	73707015	1868	1868	1868	1868	0
574	20240116	101600	73707015	1868	1868	1868	1868	0
575	20240116	101500	73707015	1868	1861	1868	1861	201
576	20240116	101400	73332947	1868	1862	1868	1861	1801
577	20240116	101300	69981167	1868	1868	1868	1868	16
578	20240116	101200	69951279	1869	1869	1869	1869	0
579	20240116	101100	69951279	1869	1869	1869	1869	0
580	20240116	101000	69951279	1869	1869	1869	1869	4
581	20240116	100900	69943803	1869	1861	1869	1861	88
582	20240116	100800	69780027	1869	1861	1869	1861	401
583	20240116	100700	69033758	1861	1861	1873	1861	81
584	20240116	100600	68883005	1862	1862	1874	1862	1506
585	20240116	100500	66078821	1875	1875	1875	1875	231
586	20240116	100400	65645696	1877	1870	1877	1861	4345
587	20240116	100300	57552488	1890	1890	1890	1890	0
588	20240116	100200	57552488	1890	1875	1890	1875	811
589	20240116	100100	56031848	1874	1874	1874	1874	400
590	20240116	100000	55282248	1875	1866	1875	1866	2
591	20240116	095900	55278507	1866	1866	1866	1866	80
592	20240116	095800	55129227	1866	1869	1869	1861	259
593	20240116	095700	54645936	1870	1870	1876	1870	1716
594	20240116	095600	51437010	1876	1872	1876	1871	344
595	20240116	095500	50793370	1874	1877	1877	1873	641
596	20240116	095400	49591181	1884	1884	1884	1878	7945
597	20240116	095300	34644282	1883	1883	1883	1883	2
598	20240116	095200	34640516	1884	1884	1884	1884	0
599	20240116	095100	34640516	1884	1884	1884	1884	368
600	20240116	095000	33947204	1892	1892	1892	1892	1
601	20240116	094900	33945312	1884	1884	1884	1884	0
602	20240116	094800	33945312	1884	1885	1885	1884	318
603	20240116	094700	33346193	1899	1899	1899	1899	0
604	20240116	094600	33346193	1899	1899	1899	1899	0
605	20240116	094500	33346193	1899	1899	1899	1899	0
606	20240116	094400	33346193	1899	1899	1899	1899	0
607	20240116	094300	33346193	1899	1899	1899	1899	0
608	20240116	094200	33346193	1899	1899	1899	1899	1057
609	20240116	094100	31338950	1900	1900	1900	1900	0
610	20240116	094000	31338950	1900	1900	1900	1900	1
611	20240116	093900	31337050	1900	1886	1900	1883	1569
612	20240116	093800	28382597	1887	1893	1893	1887	1599
613	20240116	093700	25363192	1904	1904	1904	1904	48
614	20240116	093600	25271800	1904	1904	1904	1904	859
615	20240116	093500	23636264	1904	1904	1904	1904	0
616	20240116	093400	23636264	1904	1904	1904	1904	15
617	20240116	093300	23607704	1906	1906	1906	1906	0
618	20240116	093200	23607704	1906	1906	1906	1906	0
619	20240116	093100	23607704	1906	1906	1906	1906	0
620	20240116	093000	23607704	1906	1906	1906	1906	0
621	20240116	092900	23607704	1906	1906	1906	1906	0
622	20240116	092800	23607704	1906	1906	1906	1906	0
623	20240116	092700	23607704	1906	1906	1906	1906	0
624	20240116	092600	23607704	1906	1906	1906	1906	0
625	20240116	092500	23607704	1906	1906	1906	1906	0
626	20240116	092400	23607704	1906	1906	1906	1906	0
627	20240116	092300	23607704	1906	1906	1906	1906	2
628	20240116	092200	23603892	1892	1892	1892	1892	230
629	20240116	092100	23168732	1906	1906	1906	1906	0
630	20240116	092000	23168732	1906	1906	1906	1906	0
631	20240116	091900	23168732	1906	1906	1906	1906	1
632	20240116	091800	23166826	1889	1889	1889	1889	25
633	20240116	091700	23119601	1889	1889	1889	1889	0
634	20240116	091600	23119601	1889	1889	1889	1889	0
635	20240116	091500	23119601	1889	1889	1889	1889	600
636	20240116	091400	21986201	1890	1895	1895	1880	3345
637	20240116	091300	15670745	1909	1909	1909	1909	0
638	20240116	091200	15670745	1909	1895	1909	1895	10
639	20240116	091100	15651781	1909	1909	1909	1909	1
640	20240116	091000	15649872	1895	1895	1909	1895	202
641	20240116	090900	15267068	1910	1910	1910	1910	3
642	20240116	090800	15261338	1911	1895	1911	1895	701
643	20240116	090700	13932927	1895	1896	1896	1895	300
644	20240116	090600	13364362	1911	1911	1911	1911	0
645	20240116	090500	13364362	1911	1911	1911	1911	441
646	20240116	090400	12521611	1911	1908	1911	1908	81
647	20240116	090300	12366874	1911	1897	1911	1895	2406
648	20240116	090200	7806839	1895	1901	1901	1895	3000
649	20240116	090100	2114388	1901	1902	1902	1901	180
650	20240116	090000	1772128	1901	1902	1902	1901	931