KissMeData/047770/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193000	56424432	1803	1803	1803	1803	3062
3	20240116	192900	56424432	1803	1803	1803	1803	0
4	20240116	192800	56424432	1803	1803	1803	1803	0
5	20240116	192700	56424432	1803	1803	1803	1803	0
6	20240116	192600	56424432	1803	1803	1803	1803	0
7	20240116	192500	56424432	1803	1803	1803	1803	0
8	20240116	192400	56424432	1803	1803	1803	1803	0
9	20240116	192300	56424432	1803	1803	1803	1803	0
10	20240116	192200	56424432	1803	1803	1803	1803	0
11	20240116	192100	56424432	1803	1803	1803	1803	0
12	20240116	192000	56424432	1803	1803	1803	1803	0
13	20240116	191900	56424432	1803	1803	1803	1803	0
14	20240116	191800	56424432	1803	1803	1803	1803	0
15	20240116	191700	56424432	1803	1803	1803	1803	0
16	20240116	191600	56424432	1803	1803	1803	1803	0
17	20240116	191500	56424432	1803	1803	1803	1803	0
18	20240116	191400	56424432	1803	1803	1803	1803	0
19	20240116	191300	56424432	1803	1803	1803	1803	0
20	20240116	191200	56424432	1803	1803	1803	1803	0
21	20240116	191100	56424432	1803	1803	1803	1803	0
22	20240116	191000	56424432	1803	1803	1803	1803	0
23	20240116	190900	56424432	1803	1803	1803	1803	0
24	20240116	190800	56424432	1803	1803	1803	1803	0
25	20240116	190700	56424432	1803	1803	1803	1803	0
26	20240116	190600	56424432	1803	1803	1803	1803	0
27	20240116	190500	56424432	1803	1803	1803	1803	0
28	20240116	190400	56424432	1803	1803	1803	1803	0
29	20240116	190300	56424432	1803	1803	1803	1803	0
30	20240116	190200	56424432	1803	1803	1803	1803	0
31	20240116	190100	56424432	1803	1803	1803	1803	0
32	20240116	190000	56424432	1803	1803	1803	1803	3062
33	20240116	185900	56424432	1803	1803	1803	1803	0
34	20240116	185800	56424432	1803	1803	1803	1803	0
35	20240116	185700	56424432	1803	1803	1803	1803	0
36	20240116	185600	56424432	1803	1803	1803	1803	0
37	20240116	185500	56424432	1803	1803	1803	1803	0
38	20240116	185400	56424432	1803	1803	1803	1803	0
39	20240116	185300	56424432	1803	1803	1803	1803	0
40	20240116	185200	56424432	1803	1803	1803	1803	0
41	20240116	185100	56424432	1803	1803	1803	1803	0
42	20240116	185000	56424432	1803	1803	1803	1803	0
43	20240116	184900	56424432	1803	1803	1803	1803	0
44	20240116	184800	56424432	1803	1803	1803	1803	0
45	20240116	184700	56424432	1803	1803	1803	1803	0
46	20240116	184600	56424432	1803	1803	1803	1803	0
47	20240116	184500	56424432	1803	1803	1803	1803	0
48	20240116	184400	56424432	1803	1803	1803	1803	0
49	20240116	184300	56424432	1803	1803	1803	1803	0
50	20240116	184200	56424432	1803	1803	1803	1803	0
51	20240116	184100	56424432	1803	1803	1803	1803	0
52	20240116	184000	56424432	1803	1803	1803	1803	0
53	20240116	183900	56424432	1803	1803	1803	1803	0
54	20240116	183800	56424432	1803	1803	1803	1803	0
55	20240116	183700	56424432	1803	1803	1803	1803	0
56	20240116	183600	56424432	1803	1803	1803	1803	0
57	20240116	183500	56424432	1803	1803	1803	1803	0
58	20240116	183400	56424432	1803	1803	1803	1803	0
59	20240116	183300	56424432	1803	1803	1803	1803	0
60	20240116	183200	56424432	1803	1803	1803	1803	0
61	20240116	183100	56424432	1803	1803	1803	1803	0
62	20240116	183000	56424432	1803	1803	1803	1803	3062
63	20240116	182900	56424432	1803	1803	1803	1803	0
64	20240116	182800	56424432	1803	1803	1803	1803	0
65	20240116	182700	56424432	1803	1803	1803	1803	0
66	20240116	182600	56424432	1803	1803	1803	1803	0
67	20240116	182500	56424432	1803	1803	1803	1803	0
68	20240116	182400	56424432	1803	1803	1803	1803	0
69	20240116	182300	56424432	1803	1803	1803	1803	0
70	20240116	182200	56424432	1803	1803	1803	1803	0
71	20240116	182100	56424432	1803	1803	1803	1803	0
72	20240116	182000	56424432	1803	1803	1803	1803	0
73	20240116	181900	56424432	1803	1803	1803	1803	0
74	20240116	181800	56424432	1803	1803	1803	1803	0
75	20240116	181700	56424432	1803	1803	1803	1803	0
76	20240116	181600	56424432	1803	1803	1803	1803	0
77	20240116	181500	56424432	1803	1803	1803	1803	0
78	20240116	181400	56424432	1803	1803	1803	1803	0
79	20240116	181300	56424432	1803	1803	1803	1803	0
80	20240116	181200	56424432	1803	1803	1803	1803	0
81	20240116	181100	56424432	1803	1803	1803	1803	0
82	20240116	181000	56424432	1803	1803	1803	1803	0
83	20240116	180900	56424432	1803	1803	1803	1803	0
84	20240116	180800	56424432	1803	1803	1803	1803	0
85	20240116	180700	56424432	1803	1803	1803	1803	0
86	20240116	180600	56424432	1803	1803	1803	1803	0
87	20240116	180500	56424432	1803	1803	1803	1803	0
88	20240116	180400	56424432	1803	1803	1803	1803	0
89	20240116	180300	56424432	1803	1803	1803	1803	0
90	20240116	180200	56424432	1803	1803	1803	1803	0
91	20240116	180100	56424432	1803	1803	1803	1803	0
92	20240116	180000	56424432	1803	1803	1803	1803	3062
93	20240116	175900	56424432	1803	1803	1803	1803	0
94	20240116	175800	56424432	1803	1803	1803	1803	0
95	20240116	175700	56424432	1803	1803	1803	1803	0
96	20240116	175600	56424432	1803	1803	1803	1803	0
97	20240116	175500	56424432	1803	1803	1803	1803	0
98	20240116	175400	56424432	1803	1803	1803	1803	0
99	20240116	175300	56424432	1803	1803	1803	1803	0
100	20240116	175200	56424432	1803	1803	1803	1803	0
101	20240116	175100	56424432	1803	1803	1803	1803	0
102	20240116	175000	56424432	1803	1803	1803	1803	0
103	20240116	174900	56424432	1803	1803	1803	1803	0
104	20240116	174800	56424432	1803	1803	1803	1803	0
105	20240116	174700	56424432	1803	1803	1803	1803	0
106	20240116	174600	56424432	1803	1803	1803	1803	0
107	20240116	174500	56424432	1803	1803	1803	1803	0
108	20240116	174400	56424432	1803	1803	1803	1803	0
109	20240116	174300	56424432	1803	1803	1803	1803	0
110	20240116	174200	56424432	1803	1803	1803	1803	0
111	20240116	174100	56424432	1803	1803	1803	1803	0
112	20240116	174000	56424432	1803	1803	1803	1803	0
113	20240116	173900	56424432	1803	1803	1803	1803	0
114	20240116	173800	56424432	1803	1803	1803	1803	0
115	20240116	173700	56424432	1803	1803	1803	1803	0
116	20240116	173600	56424432	1803	1803	1803	1803	0
117	20240116	173500	56424432	1803	1803	1803	1803	0
118	20240116	173400	56424432	1803	1803	1803	1803	0
119	20240116	173300	56424432	1803	1803	1803	1803	0
120	20240116	173200	56424432	1803	1803	1803	1803	0
121	20240116	173100	56424432	1803	1803	1803	1803	0
122	20240116	173000	56424432	1803	1803	1803	1803	3062
123	20240116	172900	56424432	1803	1803	1803	1803	0
124	20240116	172800	56424432	1803	1803	1803	1803	0
125	20240116	172700	56424432	1803	1803	1803	1803	0
126	20240116	172600	56424432	1803	1803	1803	1803	0
127	20240116	172500	56424432	1803	1803	1803	1803	0
128	20240116	172400	56424432	1803	1803	1803	1803	0
129	20240116	172300	56424432	1803	1803	1803	1803	0
130	20240116	172200	56424432	1803	1803	1803	1803	0
131	20240116	172100	56424432	1803	1803	1803	1803	0
132	20240116	172000	56424432	1803	1803	1803	1803	0
133	20240116	171900	56424432	1803	1803	1803	1803	0
134	20240116	171800	56424432	1803	1803	1803	1803	0
135	20240116	171700	56424432	1803	1803	1803	1803	0
136	20240116	171600	56424432	1803	1803	1803	1803	0
137	20240116	171500	56424432	1803	1803	1803	1803	0
138	20240116	171400	56424432	1803	1803	1803	1803	0
139	20240116	171300	56424432	1803	1803	1803	1803	0
140	20240116	171200	56424432	1803	1803	1803	1803	0
141	20240116	171100	56424432	1803	1803	1803	1803	0
142	20240116	171000	56424432	1803	1803	1803	1803	0
143	20240116	170900	56424432	1803	1803	1803	1803	0
144	20240116	170800	56424432	1803	1803	1803	1803	0
145	20240116	170700	56424432	1803	1803	1803	1803	0
146	20240116	170600	56424432	1803	1803	1803	1803	0
147	20240116	170500	56424432	1803	1803	1803	1803	0
148	20240116	170400	56424432	1803	1803	1803	1803	0
149	20240116	170300	56424432	1803	1803	1803	1803	0
150	20240116	170200	56424432	1803	1803	1803	1803	0
151	20240116	170100	56424432	1803	1803	1803	1803	0
152	20240116	170000	56424432	1803	1803	1803	1803	3062
153	20240116	165900	56424432	1803	1803	1803	1803	0
154	20240116	165800	56424432	1803	1803	1803	1803	0
155	20240116	165700	56424432	1803	1803	1803	1803	0
156	20240116	165600	56424432	1803	1803	1803	1803	0
157	20240116	165500	56424432	1803	1803	1803	1803	0
158	20240116	165400	56424432	1803	1803	1803	1803	0
159	20240116	165300	56424432	1803	1803	1803	1803	0
160	20240116	165200	56424432	1803	1803	1803	1803	0
161	20240116	165100	56424432	1803	1803	1803	1803	0
162	20240116	165000	56424432	1803	1803	1803	1803	0
163	20240116	164900	56424432	1803	1803	1803	1803	0
164	20240116	164800	56424432	1803	1803	1803	1803	0
165	20240116	164700	56424432	1803	1803	1803	1803	0
166	20240116	164600	56424432	1803	1803	1803	1803	0
167	20240116	164500	56424432	1803	1803	1803	1803	0
168	20240116	164400	56424432	1803	1803	1803	1803	0
169	20240116	164300	56424432	1803	1803	1803	1803	0
170	20240116	164200	56424432	1803	1803	1803	1803	0
171	20240116	164100	56424432	1803	1803	1803	1803	0
172	20240116	164000	56424432	1803	1803	1803	1803	0
173	20240116	163900	56424432	1803	1803	1803	1803	0
174	20240116	163800	56424432	1803	1803	1803	1803	0
175	20240116	163700	56424432	1803	1803	1803	1803	0
176	20240116	163600	56424432	1803	1803	1803	1803	0
177	20240116	163500	56424432	1803	1803	1803	1803	0
178	20240116	163400	56424432	1803	1803	1803	1803	0
179	20240116	163300	56424432	1803	1803	1803	1803	0
180	20240116	163200	56424432	1803	1803	1803	1803	0
181	20240116	163100	56424432	1803	1803	1803	1803	0
182	20240116	163000	56424432	1803	1803	1803	1803	3062
183	20240116	162900	56424432	1803	1803	1803	1803	0
184	20240116	162800	56424432	1803	1803	1803	1803	0
185	20240116	162700	56424432	1803	1803	1803	1803	0
186	20240116	162600	56424432	1803	1803	1803	1803	0
187	20240116	162500	56424432	1803	1803	1803	1803	0
188	20240116	162400	56424432	1803	1803	1803	1803	0
189	20240116	162300	56424432	1803	1803	1803	1803	0
190	20240116	162200	56424432	1803	1803	1803	1803	0
191	20240116	162100	56424432	1803	1803	1803	1803	0
192	20240116	162000	56424432	1803	1803	1803	1803	0
193	20240116	161900	56424432	1803	1803	1803	1803	0
194	20240116	161800	56424432	1803	1803	1803	1803	0
195	20240116	161700	56424432	1803	1803	1803	1803	0
196	20240116	161600	56424432	1803	1803	1803	1803	0
197	20240116	161500	56424432	1803	1803	1803	1803	0
198	20240116	161400	56424432	1803	1803	1803	1803	0
199	20240116	161300	56424432	1803	1803	1803	1803	0
200	20240116	161200	56424432	1803	1803	1803	1803	0
201	20240116	161100	56424432	1803	1803	1803	1803	0
202	20240116	161000	56424432	1803	1803	1803	1803	0
203	20240116	160900	56424432	1803	1803	1803	1803	0
204	20240116	160800	56424432	1803	1803	1803	1803	0
205	20240116	160700	56424432	1803	1803	1803	1803	0
206	20240116	160600	56424432	1803	1803	1803	1803	0
207	20240116	160500	56424432	1803	1803	1803	1803	0
208	20240116	160400	56424432	1803	1803	1803	1803	0
209	20240116	160300	56424432	1803	1803	1803	1803	0
210	20240116	160200	56424432	1803	1803	1803	1803	0
211	20240116	160100	56424432	1803	1803	1803	1803	0
212	20240116	160000	56424432	1803	1803	1803	1803	3062
213	20240116	155900	56424432	1803	1803	1803	1803	0
214	20240116	155800	56424432	1803	1803	1803	1803	0
215	20240116	155700	56424432	1803	1803	1803	1803	0
216	20240116	155600	56424432	1803	1803	1803	1803	0
217	20240116	155500	56424432	1803	1803	1803	1803	0
218	20240116	155400	56424432	1803	1803	1803	1803	0
219	20240116	155300	56424432	1803	1803	1803	1803	0
220	20240116	155200	56424432	1803	1803	1803	1803	0
221	20240116	155100	56424432	1803	1803	1803	1803	0
222	20240116	155000	56424432	1803	1803	1803	1803	0
223	20240116	154900	56424432	1803	1803	1803	1803	0
224	20240116	154800	56424432	1803	1803	1803	1803	0
225	20240116	154700	56424432	1803	1803	1803	1803	0
226	20240116	154600	56424432	1803	1803	1803	1803	0
227	20240116	154500	56424432	1803	1803	1803	1803	0
228	20240116	154400	56424432	1803	1803	1803	1803	0
229	20240116	154300	56424432	1803	1803	1803	1803	0
230	20240116	154200	56424432	1803	1803	1803	1803	0
231	20240116	154100	56424432	1803	1803	1803	1803	0
232	20240116	154000	56424432	1803	1803	1803	1803	0
233	20240116	153900	56424432	1803	1803	1803	1803	0
234	20240116	153800	56424432	1803	1803	1803	1803	0
235	20240116	153700	56424432	1803	1803	1803	1803	0
236	20240116	153600	56424432	1803	1803	1803	1803	0
237	20240116	153500	56424432	1803	1803	1803	1803	0
238	20240116	153400	56424432	1803	1803	1803	1803	0
239	20240116	153300	56424432	1803	1803	1803	1803	0
240	20240116	153200	56424432	1803	1803	1803	1803	0
241	20240116	153100	56424432	1803	1803	1803	1803	0
242	20240116	153000	56424432	1803	1803	1803	1803	6124
243	20240116	152900	50903646	1804	1804	1804	1804	0
244	20240116	152800	50903646	1804	1804	1804	1804	0
245	20240116	152700	50903646	1804	1804	1804	1804	0
246	20240116	152600	50903646	1804	1804	1804	1804	0
247	20240116	152500	50903646	1804	1804	1804	1804	0
248	20240116	152400	50903646	1804	1804	1804	1804	0
249	20240116	152300	50903646	1804	1804	1804	1804	0
250	20240116	152200	50903646	1804	1804	1804	1804	0
251	20240116	152100	50903646	1804	1804	1804	1804	0
252	20240116	152000	50903646	1804	1804	1804	1804	0
253	20240116	151900	50903646	1804	1804	1804	1804	1
254	20240116	151800	50901842	1804	1804	1804	1804	0
255	20240116	151700	50901842	1804	1801	1804	1801	1645
256	20240116	151600	47937007	1802	1799	1802	1795	2141
257	20240116	151500	44084398	1799	1799	1799	1799	1
258	20240116	151400	44082599	1797	1797	1797	1797	0
259	20240116	151300	44082599	1797	1797	1797	1797	0
260	20240116	151200	44082599	1797	1797	1797	1797	0
261	20240116	151100	44082599	1797	1797	1797	1797	1
262	20240116	151000	44080802	1797	1797	1797	1797	0
263	20240116	150900	44080802	1797	1797	1797	1797	1
264	20240116	150800	44079005	1793	1796	1796	1793	500
265	20240116	150700	43182455	1799	1799	1799	1799	0
266	20240116	150600	43182455	1799	1799	1799	1799	0
267	20240116	150500	43182455	1799	1799	1799	1799	0
268	20240116	150400	43182455	1799	1799	1799	1799	0
269	20240116	150300	43182455	1799	1799	1799	1799	2
270	20240116	150200	43178857	1799	1799	1799	1799	0
271	20240116	150100	43178857	1799	1799	1799	1799	0
272	20240116	150000	43178857	1799	1799	1799	1799	1
273	20240116	145900	43177058	1797	1797	1797	1797	0
274	20240116	145800	43177058	1797	1797	1797	1797	1
275	20240116	145700	43175261	1797	1797	1797	1797	2
276	20240116	145600	43171667	1797	1797	1797	1797	2
277	20240116	145500	43168073	1791	1791	1791	1791	0
278	20240116	145400	43168073	1791	1796	1796	1791	333
279	20240116	145300	42571213	1800	1800	1800	1800	0
280	20240116	145200	42571213	1800	1800	1800	1800	0
281	20240116	145100	42571213	1800	1800	1800	1800	0
282	20240116	145000	42571213	1800	1800	1800	1800	0
283	20240116	144900	42571213	1800	1800	1800	1800	0
284	20240116	144800	42571213	1800	1800	1800	1800	0
285	20240116	144700	42571213	1800	1800	1800	1800	0
286	20240116	144600	42571213	1800	1800	1800	1800	0
287	20240116	144500	42571213	1800	1800	1800	1800	0
288	20240116	144400	42571213	1800	1800	1800	1800	0
289	20240116	144300	42571213	1800	1800	1800	1800	0
290	20240116	144200	42571213	1800	1800	1800	1800	0
291	20240116	144100	42571213	1800	1800	1800	1800	0
292	20240116	144000	42571213	1800	1800	1800	1800	0
293	20240116	143900	42571213	1800	1800	1800	1800	0
294	20240116	143800	42571213	1800	1800	1800	1800	10
295	20240116	143700	42553213	1800	1800	1800	1800	0
296	20240116	143600	42553213	1800	1800	1800	1800	0
297	20240116	143500	42553213	1800	1800	1800	1800	278
298	20240116	143400	42052813	1800	1800	1800	1800	0
299	20240116	143300	42052813	1800	1800	1800	1800	0
300	20240116	143200	42052813	1800	1799	1800	1799	11
301	20240116	143100	42033023	1796	1796	1796	1796	0
302	20240116	143000	42033023	1796	1796	1796	1796	0
303	20240116	142900	42033023	1796	1796	1796	1796	450
304	20240116	142800	41224823	1796	1796	1796	1796	0
305	20240116	142700	41224823	1796	1796	1796	1796	0
306	20240116	142600	41224823	1796	1796	1796	1796	0
307	20240116	142500	41224823	1796	1796	1796	1796	0
308	20240116	142400	41224823	1796	1796	1796	1796	0
309	20240116	142300	41224823	1796	1796	1796	1796	0
310	20240116	142200	41224823	1796	1796	1796	1796	4
311	20240116	142100	41217639	1798	1798	1798	1798	0
312	20240116	142000	41217639	1798	1798	1798	1798	0
313	20240116	141900	41217639	1798	1798	1798	1798	0
314	20240116	141800	41217639	1798	1798	1798	1798	0
315	20240116	141700	41217639	1798	1798	1798	1798	100
316	20240116	141600	41037839	1798	1798	1798	1798	0
317	20240116	141500	41037839	1798	1798	1798	1798	0
318	20240116	141400	41037839	1798	1798	1798	1798	0
319	20240116	141300	41037839	1798	1798	1798	1798	0
320	20240116	141200	41037839	1798	1798	1798	1798	0
321	20240116	141100	41037839	1798	1798	1798	1798	1
322	20240116	141000	41036041	1792	1792	1792	1792	0
323	20240116	140900	41036041	1792	1794	1794	1792	14
324	20240116	140800	41010940	1800	1800	1800	1800	0
325	20240116	140700	41010940	1800	1800	1800	1800	0
326	20240116	140600	41010940	1800	1800	1800	1800	0
327	20240116	140500	41010940	1800	1800	1800	1800	0
328	20240116	140400	41010940	1800	1800	1800	1800	0
329	20240116	140300	41010940	1800	1800	1800	1800	0
330	20240116	140200	41010940	1800	1800	1800	1800	0
331	20240116	140100	41010940	1800	1800	1800	1800	0
332	20240116	140000	41010940	1800	1800	1800	1800	0
333	20240116	135900	41010940	1800	1800	1800	1800	0
334	20240116	135800	41010940	1800	1800	1800	1800	0
335	20240116	135700	41010940	1800	1800	1800	1800	0
336	20240116	135600	41010940	1800	1800	1800	1800	0
337	20240116	135500	41010940	1800	1800	1800	1800	0
338	20240116	135400	41010940	1800	1800	1800	1800	0
339	20240116	135300	41010940	1800	1800	1800	1800	0
340	20240116	135200	41010940	1800	1800	1800	1800	0
341	20240116	135100	41010940	1800	1800	1800	1800	0
342	20240116	135000	41010940	1800	1800	1800	1800	0
343	20240116	134900	41010940	1800	1800	1800	1800	0
344	20240116	134800	41010940	1800	1800	1800	1800	0
345	20240116	134700	41010940	1800	1800	1800	1800	0
346	20240116	134600	41010940	1800	1800	1800	1800	62
347	20240116	134500	40899340	1801	1801	1801	1801	0
348	20240116	134400	40899340	1801	1801	1801	1801	277
349	20240116	134300	40400463	1801	1801	1801	1801	0
350	20240116	134200	40400463	1801	1801	1801	1801	0
351	20240116	134100	40400463	1801	1801	1801	1801	0
352	20240116	134000	40400463	1801	1801	1801	1801	0
353	20240116	133900	40400463	1801	1801	1801	1801	0
354	20240116	133800	40400463	1801	1801	1801	1801	0
355	20240116	133700	40400463	1801	1801	1801	1801	0
356	20240116	133600	40400463	1801	1801	1801	1801	0
357	20240116	133500	40400463	1801	1801	1801	1801	0
358	20240116	133400	40400463	1801	1801	1801	1801	0
359	20240116	133300	40400463	1801	1801	1801	1801	0
360	20240116	133200	40400463	1801	1801	1801	1801	0
361	20240116	133100	40400463	1801	1801	1801	1801	0
362	20240116	133000	40400463	1801	1801	1801	1801	0
363	20240116	132900	40400463	1801	1801	1801	1801	0
364	20240116	132800	40400463	1801	1801	1801	1801	0
365	20240116	132700	40400463	1801	1801	1801	1801	0
366	20240116	132600	40400463	1801	1801	1801	1801	0
367	20240116	132500	40400463	1801	1801	1801	1801	100
368	20240116	132400	40220363	1801	1801	1801	1801	1000
369	20240116	132300	38419363	1801	1798	1801	1798	2000
370	20240116	132200	34818406	1798	1798	1798	1798	2
371	20240116	132100	34814810	1794	1794	1794	1794	0
372	20240116	132000	34814810	1794	1794	1794	1794	0
373	20240116	131900	34814810	1794	1794	1794	1794	0
374	20240116	131800	34814810	1794	1794	1794	1794	36
375	20240116	131700	34750226	1795	1795	1795	1795	632
376	20240116	131600	33615786	1802	1802	1802	1802	0
377	20240116	131500	33615786	1802	1802	1802	1802	0
378	20240116	131400	33615786	1802	1802	1802	1802	1
379	20240116	131300	33613984	1797	1797	1797	1797	0
380	20240116	131200	33613984	1797	1797	1797	1797	386
381	20240116	131100	32920342	1800	1800	1800	1800	0
382	20240116	131000	32920342	1800	1800	1800	1800	0
383	20240116	130900	32920342	1800	1800	1800	1800	0
384	20240116	130800	32920342	1800	1800	1800	1800	0
385	20240116	130700	32920342	1800	1800	1800	1800	0
386	20240116	130600	32920342	1800	1800	1800	1800	0
387	20240116	130500	32920342	1800	1800	1800	1800	7
388	20240116	130400	32907742	1800	1800	1800	1800	3
389	20240116	130300	32902342	1802	1802	1802	1802	0
390	20240116	130200	32902342	1802	1802	1802	1802	0
391	20240116	130100	32902342	1802	1802	1802	1802	0
392	20240116	130000	32902342	1802	1802	1802	1802	0
393	20240116	125900	32902342	1802	1802	1802	1802	0
394	20240116	125800	32902342	1802	1802	1802	1802	20
395	20240116	125700	32866302	1802	1802	1802	1802	0
396	20240116	125600	32866302	1802	1802	1802	1802	0
397	20240116	125500	32866302	1802	1802	1802	1802	0
398	20240116	125400	32866302	1802	1802	1802	1802	0
399	20240116	125300	32866302	1802	1802	1802	1802	0
400	20240116	125200	32866302	1802	1802	1802	1802	0
401	20240116	125100	32866302	1802	1802	1802	1802	0
402	20240116	125000	32866302	1802	1802	1802	1802	0
403	20240116	124900	32866302	1802	1802	1802	1802	0
404	20240116	124800	32866302	1802	1802	1802	1802	0
405	20240116	124700	32866302	1802	1802	1802	1802	0
406	20240116	124600	32866302	1802	1802	1802	1802	0
407	20240116	124500	32866302	1802	1802	1802	1802	0
408	20240116	124400	32866302	1802	1802	1802	1802	0
409	20240116	124300	32866302	1802	1802	1802	1802	0
410	20240116	124200	32866302	1802	1802	1802	1802	0
411	20240116	124100	32866302	1802	1802	1802	1802	0
412	20240116	124000	32866302	1802	1802	1802	1802	0
413	20240116	123900	32866302	1802	1802	1802	1802	0
414	20240116	123800	32866302	1802	1802	1802	1802	0
415	20240116	123700	32866302	1802	1802	1802	1802	0
416	20240116	123600	32866302	1802	1802	1802	1802	0
417	20240116	123500	32866302	1802	1802	1802	1802	0
418	20240116	123400	32866302	1802	1802	1802	1802	10
419	20240116	123300	32848282	1802	1802	1802	1802	0
420	20240116	123200	32848282	1802	1802	1802	1802	0
421	20240116	123100	32848282	1802	1802	1802	1802	0
422	20240116	123000	32848282	1802	1802	1802	1802	0
423	20240116	122900	32848282	1802	1802	1802	1802	0
424	20240116	122800	32848282	1802	1802	1802	1802	0
425	20240116	122700	32848282	1802	1802	1802	1802	0
426	20240116	122600	32848282	1802	1802	1802	1802	3
427	20240116	122500	32842876	1802	1802	1802	1802	21
428	20240116	122400	32805034	1802	1802	1802	1802	0
429	20240116	122300	32805034	1802	1802	1802	1802	0
430	20240116	122200	32805034	1802	1802	1802	1802	0
431	20240116	122100	32805034	1802	1802	1802	1802	0
432	20240116	122000	32805034	1802	1802	1802	1802	0
433	20240116	121900	32805034	1802	1802	1802	1802	0
434	20240116	121800	32805034	1802	1802	1802	1802	0
435	20240116	121700	32805034	1802	1802	1802	1802	0
436	20240116	121600	32805034	1802	1802	1802	1802	0
437	20240116	121500	32805034	1802	1802	1802	1802	0
438	20240116	121400	32805034	1802	1802	1802	1802	0
439	20240116	121300	32805034	1802	1802	1802	1802	0
440	20240116	121200	32805034	1802	1802	1802	1802	0
441	20240116	121100	32805034	1802	1802	1802	1802	0
442	20240116	121000	32805034	1802	1802	1802	1802	0
443	20240116	120900	32805034	1802	1802	1802	1802	0
444	20240116	120800	32805034	1802	1802	1802	1802	0
445	20240116	120700	32805034	1802	1802	1802	1802	0
446	20240116	120600	32805034	1802	1802	1802	1802	0
447	20240116	120500	32805034	1802	1802	1802	1802	0
448	20240116	120400	32805034	1802	1802	1802	1802	0
449	20240116	120300	32805034	1802	1802	1802	1802	0
450	20240116	120200	32805034	1802	1802	1802	1802	0
451	20240116	120100	32805034	1802	1802	1802	1802	0
452	20240116	120000	32805034	1802	1802	1802	1802	0
453	20240116	115900	32805034	1802	1802	1802	1802	0
454	20240116	115800	32805034	1802	1802	1802	1802	0
455	20240116	115700	32805034	1802	1802	1802	1802	0
456	20240116	115600	32805034	1802	1802	1802	1802	0
457	20240116	115500	32805034	1802	1802	1802	1802	0
458	20240116	115400	32805034	1802	1802	1802	1802	0
459	20240116	115300	32805034	1802	1802	1802	1802	0
460	20240116	115200	32805034	1802	1802	1802	1802	0
461	20240116	115100	32805034	1802	1802	1802	1802	0
462	20240116	115000	32805034	1802	1802	1802	1802	0
463	20240116	114900	32805034	1802	1802	1802	1802	0
464	20240116	114800	32805034	1802	1802	1802	1802	0
465	20240116	114700	32805034	1802	1802	1802	1802	0
466	20240116	114600	32805034	1802	1802	1802	1802	0
467	20240116	114500	32805034	1802	1802	1802	1802	0
468	20240116	114400	32805034	1802	1802	1802	1802	0
469	20240116	114300	32805034	1802	1802	1802	1802	0
470	20240116	114200	32805034	1802	1802	1802	1802	0
471	20240116	114100	32805034	1802	1802	1802	1802	0
472	20240116	114000	32805034	1802	1802	1802	1802	0
473	20240116	113900	32805034	1802	1802	1802	1802	0
474	20240116	113800	32805034	1802	1802	1802	1802	0
475	20240116	113700	32805034	1802	1802	1802	1802	0
476	20240116	113600	32805034	1802	1802	1802	1802	0
477	20240116	113500	32805034	1802	1802	1802	1802	0
478	20240116	113400	32805034	1802	1802	1802	1802	0
479	20240116	113300	32805034	1802	1802	1802	1802	0
480	20240116	113200	32805034	1802	1802	1802	1802	0
481	20240116	113100	32805034	1802	1802	1802	1802	0
482	20240116	113000	32805034	1802	1802	1802	1802	1
483	20240116	112900	32803232	1794	1794	1794	1794	1
484	20240116	112800	32801438	1802	1802	1802	1802	0
485	20240116	112700	32801438	1802	1802	1802	1802	0
486	20240116	112600	32801438	1802	1802	1802	1802	0
487	20240116	112500	32801438	1802	1802	1802	1802	1
488	20240116	112400	32799636	1793	1793	1793	1793	0
489	20240116	112300	32799636	1793	1793	1793	1793	0
490	20240116	112200	32799636	1793	1793	1793	1793	0
491	20240116	112100	32799636	1793	1801	1801	1793	63
492	20240116	112000	32686393	1801	1801	1801	1801	2
493	20240116	111900	32682791	1802	1802	1802	1802	1
494	20240116	111800	32680989	1801	1801	1801	1801	6
495	20240116	111700	32670183	1802	1802	1802	1802	0
496	20240116	111600	32670183	1802	1802	1802	1802	0
497	20240116	111500	32670183	1802	1802	1802	1802	0
498	20240116	111400	32670183	1802	1802	1802	1802	0
499	20240116	111300	32670183	1802	1802	1802	1802	0
500	20240116	111200	32670183	1802	1802	1802	1802	0
501	20240116	111100	32670183	1802	1802	1802	1802	0
502	20240116	111000	32670183	1802	1802	1802	1802	0
503	20240116	110900	32670183	1802	1802	1802	1802	0
504	20240116	110800	32670183	1802	1802	1802	1802	0
505	20240116	110700	32670183	1802	1802	1802	1802	0
506	20240116	110600	32670183	1802	1802	1802	1802	0
507	20240116	110500	32670183	1802	1802	1802	1802	0
508	20240116	110400	32670183	1802	1802	1802	1802	10
509	20240116	110300	32652163	1802	1802	1802	1802	0
510	20240116	110200	32652163	1802	1802	1802	1802	0
511	20240116	110100	32652163	1802	1802	1802	1802	0
512	20240116	110000	32652163	1802	1802	1802	1802	0
513	20240116	105900	32652163	1802	1802	1802	1802	100
514	20240116	105800	32471963	1802	1802	1802	1802	0
515	20240116	105700	32471963	1802	1802	1802	1802	0
516	20240116	105600	32471963	1802	1802	1802	1802	0
517	20240116	105500	32471963	1802	1802	1802	1802	0
518	20240116	105400	32471963	1802	1802	1802	1802	0
519	20240116	105300	32471963	1802	1802	1802	1802	5
520	20240116	105200	32462953	1802	1802	1802	1802	0
521	20240116	105100	32462953	1802	1802	1802	1802	0
522	20240116	105000	32462953	1802	1802	1802	1802	0
523	20240116	104900	32462953	1802	1802	1802	1802	0
524	20240116	104800	32462953	1802	1802	1802	1802	0
525	20240116	104700	32462953	1802	1802	1802	1802	0
526	20240116	104600	32462953	1802	1802	1802	1802	0
527	20240116	104500	32462953	1802	1802	1802	1802	0
528	20240116	104400	32462953	1802	1802	1802	1802	0
529	20240116	104300	32462953	1802	1802	1802	1802	0
530	20240116	104200	32462953	1802	1802	1802	1802	0
531	20240116	104100	32462953	1802	1802	1802	1802	0
532	20240116	104000	32462953	1802	1802	1802	1802	0
533	20240116	103900	32462953	1802	1802	1802	1802	0
534	20240116	103800	32462953	1802	1802	1802	1802	0
535	20240116	103700	32462953	1802	1802	1802	1802	7
536	20240116	103600	32450339	1802	1802	1802	1802	0
537	20240116	103500	32450339	1802	1802	1802	1802	0
538	20240116	103400	32450339	1802	1802	1802	1802	0
539	20240116	103300	32450339	1802	1802	1802	1802	0
540	20240116	103200	32450339	1802	1802	1802	1802	0
541	20240116	103100	32450339	1802	1802	1802	1802	3
542	20240116	103000	32444933	1802	1795	1802	1795	7
543	20240116	102900	32432354	1789	1789	1789	1789	10
544	20240116	102800	32414464	1789	1792	1792	1789	500
545	20240116	102700	31519938	1793	1793	1793	1793	0
546	20240116	102600	31519938	1793	1793	1793	1793	1
547	20240116	102500	31518145	1794	1794	1794	1794	1
548	20240116	102400	31516351	1795	1795	1795	1795	500
549	20240116	102300	30618851	1804	1804	1804	1804	0
550	20240116	102200	30618851	1804	1804	1804	1804	0
551	20240116	102100	30618851	1804	1804	1804	1804	0
552	20240116	102000	30618851	1804	1804	1804	1804	0
553	20240116	101900	30618851	1804	1804	1804	1804	0
554	20240116	101800	30618851	1804	1804	1804	1804	0
555	20240116	101700	30618851	1804	1804	1804	1804	0
556	20240116	101600	30618851	1804	1804	1804	1804	0
557	20240116	101500	30618851	1804	1804	1804	1804	0
558	20240116	101400	30618851	1804	1804	1804	1804	0
559	20240116	101300	30618851	1804	1804	1804	1804	0
560	20240116	101200	30618851	1804	1804	1804	1804	0
561	20240116	101100	30618851	1804	1804	1804	1804	0
562	20240116	101000	30618851	1804	1803	1804	1803	2091
563	20240116	100900	26847788	1791	1800	1800	1791	1064
564	20240116	100800	24932597	1800	1800	1800	1800	1
565	20240116	100700	24930797	1790	1790	1790	1790	390
566	20240116	100600	24232697	1791	1791	1791	1791	500
567	20240116	100500	23337197	1795	1799	1799	1795	101
568	20240116	100400	23155898	1799	1799	1799	1799	0
569	20240116	100300	23155898	1799	1799	1799	1799	0
570	20240116	100200	23155898	1799	1799	1799	1799	1
571	20240116	100100	23154099	1788	1788	1788	1788	30
572	20240116	100000	23100459	1801	1800	1801	1800	269
573	20240116	095900	22616000	1790	1790	1790	1790	0
574	20240116	095800	22616000	1790	1790	1790	1790	11
575	20240116	095700	22596310	1790	1788	1790	1788	10
576	20240116	095600	22578416	1790	1790	1790	1790	36
577	20240116	095500	22513976	1791	1791	1791	1791	0
578	20240116	095400	22513976	1791	1791	1791	1791	1
579	20240116	095300	22512185	1794	1794	1794	1794	0
580	20240116	095200	22512185	1794	1794	1794	1794	0
581	20240116	095100	22512185	1794	1794	1794	1794	340
582	20240116	095000	21902225	1811	1794	1811	1794	250
583	20240116	094900	21453154	1783	1785	1785	1783	800
584	20240116	094800	20026674	1785	1800	1800	1785	2564
585	20240116	094700	15447751	1800	1800	1800	1800	20
586	20240116	094600	15411751	1790	1795	1795	1790	1700
587	20240116	094500	12362824	1795	1804	1804	1795	5000
588	20240116	094400	3375213	1815	1815	1815	1815	0
589	20240116	094300	3375213	1815	1815	1815	1815	0
590	20240116	094200	3375213	1815	1815	1815	1815	0
591	20240116	094100	3375213	1815	1815	1815	1815	0
592	20240116	094000	3375213	1815	1815	1815	1815	1
593	20240116	093900	3373398	1815	1815	1815	1815	0
594	20240116	093800	3373398	1815	1815	1815	1815	5
595	20240116	093700	3364323	1816	1816	1816	1816	0
596	20240116	093600	3364323	1816	1816	1816	1816	0
597	20240116	093500	3364323	1816	1816	1816	1816	0
598	20240116	093400	3364323	1816	1816	1816	1816	0
599	20240116	093300	3364323	1816	1816	1816	1816	0
600	20240116	093200	3364323	1816	1816	1816	1816	0
601	20240116	093100	3364323	1816	1816	1816	1816	0
602	20240116	093000	3364323	1816	1818	1818	1816	100
603	20240116	092900	3182623	1818	1818	1818	1818	0
604	20240116	092800	3182623	1818	1818	1818	1818	0
605	20240116	092700	3182623	1818	1818	1818	1818	1
606	20240116	092600	3180805	1803	1803	1803	1803	0
607	20240116	092500	3180805	1803	1803	1803	1803	700
608	20240116	092400	1918705	1818	1803	1818	1803	7
609	20240116	092300	1906069	1803	1803	1803	1803	0
610	20240116	092200	1906069	1803	1803	1803	1803	0
611	20240116	092100	1906069	1803	1803	1803	1803	0
612	20240116	092000	1906069	1803	1803	1803	1803	0
613	20240116	091900	1906069	1803	1803	1803	1803	0
614	20240116	091800	1906069	1803	1803	1803	1803	7
615	20240116	091700	1893448	1803	1805	1805	1803	30
616	20240116	091600	1839305	1820	1820	1820	1820	5
617	20240116	091500	1830205	1820	1820	1820	1820	0
618	20240116	091400	1830205	1820	1820	1820	1820	0
619	20240116	091300	1830205	1820	1820	1820	1820	0
620	20240116	091200	1830205	1820	1820	1820	1820	0
621	20240116	091100	1830205	1820	1820	1820	1820	1
622	20240116	091000	1828385	1806	1806	1806	1806	0
623	20240116	090900	1828385	1806	1806	1806	1806	800
624	20240116	090800	383585	1810	1810	1810	1810	2
625	20240116	090700	379965	1821	1821	1821	1821	0
626	20240116	090600	379965	1821	1821	1821	1821	0
627	20240116	090500	379965	1821	1821	1821	1821	0
628	20240116	090400	379965	1821	1821	1821	1821	0
629	20240116	090300	379965	1821	1821	1821	1821	1
630	20240116	090200	378144	1818	1818	1818	1818	0
631	20240116	090100	378144	1818	1818	1818	1818	0
632	20240116	090000	378144	1818	1818	1818	1818	208