KissMeData/056730/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193800	52926016	1378	1378	1378	1378	2010
3	20240119	193700	52926016	1378	1378	1378	1378	0
4	20240119	193600	52926016	1378	1378	1378	1378	0
5	20240119	193500	52926016	1378	1378	1378	1378	0
6	20240119	193400	52926016	1378	1378	1378	1378	0
7	20240119	193300	52926016	1378	1378	1378	1378	0
8	20240119	193200	52926016	1378	1378	1378	1378	0
9	20240119	193100	52926016	1378	1378	1378	1378	0
10	20240119	193000	52926016	1378	1378	1378	1378	0
11	20240119	192900	52926016	1378	1378	1378	1378	0
12	20240119	192800	52926016	1378	1378	1378	1378	0
13	20240119	192700	52926016	1378	1378	1378	1378	0
14	20240119	192600	52926016	1378	1378	1378	1378	0
15	20240119	192500	52926016	1378	1378	1378	1378	0
16	20240119	192400	52926016	1378	1378	1378	1378	0
17	20240119	192300	52926016	1378	1378	1378	1378	0
18	20240119	192200	52926016	1378	1378	1378	1378	0
19	20240119	192100	52926016	1378	1378	1378	1378	0
20	20240119	192000	52926016	1378	1378	1378	1378	0
21	20240119	191900	52926016	1378	1378	1378	1378	0
22	20240119	191800	52926016	1378	1378	1378	1378	0
23	20240119	191700	52926016	1378	1378	1378	1378	0
24	20240119	191600	52926016	1378	1378	1378	1378	0
25	20240119	191500	52926016	1378	1378	1378	1378	0
26	20240119	191400	52926016	1378	1378	1378	1378	0
27	20240119	191300	52926016	1378	1378	1378	1378	0
28	20240119	191200	52926016	1378	1378	1378	1378	0
29	20240119	191100	52926016	1378	1378	1378	1378	0
30	20240119	191000	52926016	1378	1378	1378	1378	0
31	20240119	190900	52926016	1378	1378	1378	1378	0
32	20240119	190800	52926016	1378	1378	1378	1378	2010
33	20240119	190700	52926016	1378	1378	1378	1378	0
34	20240119	190600	52926016	1378	1378	1378	1378	0
35	20240119	190500	52926016	1378	1378	1378	1378	0
36	20240119	190400	52926016	1378	1378	1378	1378	0
37	20240119	190300	52926016	1378	1378	1378	1378	0
38	20240119	190200	52926016	1378	1378	1378	1378	0
39	20240119	190100	52926016	1378	1378	1378	1378	0
40	20240119	190000	52926016	1378	1378	1378	1378	0
41	20240119	185900	52926016	1378	1378	1378	1378	0
42	20240119	185800	52926016	1378	1378	1378	1378	0
43	20240119	185700	52926016	1378	1378	1378	1378	0
44	20240119	185600	52926016	1378	1378	1378	1378	0
45	20240119	185500	52926016	1378	1378	1378	1378	0
46	20240119	185400	52926016	1378	1378	1378	1378	0
47	20240119	185300	52926016	1378	1378	1378	1378	0
48	20240119	185200	52926016	1378	1378	1378	1378	0
49	20240119	185100	52926016	1378	1378	1378	1378	0
50	20240119	185000	52926016	1378	1378	1378	1378	0
51	20240119	184900	52926016	1378	1378	1378	1378	0
52	20240119	184800	52926016	1378	1378	1378	1378	0
53	20240119	184700	52926016	1378	1378	1378	1378	0
54	20240119	184600	52926016	1378	1378	1378	1378	0
55	20240119	184500	52926016	1378	1378	1378	1378	0
56	20240119	184400	52926016	1378	1378	1378	1378	0
57	20240119	184300	52926016	1378	1378	1378	1378	0
58	20240119	184200	52926016	1378	1378	1378	1378	0
59	20240119	184100	52926016	1378	1378	1378	1378	0
60	20240119	184000	52926016	1378	1378	1378	1378	0
61	20240119	183900	52926016	1378	1378	1378	1378	0
62	20240119	183800	52926016	1378	1378	1378	1378	2010
63	20240119	183700	52926016	1378	1378	1378	1378	0
64	20240119	183600	52926016	1378	1378	1378	1378	0
65	20240119	183500	52926016	1378	1378	1378	1378	0
66	20240119	183400	52926016	1378	1378	1378	1378	0
67	20240119	183300	52926016	1378	1378	1378	1378	0
68	20240119	183200	52926016	1378	1378	1378	1378	0
69	20240119	183100	52926016	1378	1378	1378	1378	0
70	20240119	183000	52926016	1378	1378	1378	1378	0
71	20240119	182900	52926016	1378	1378	1378	1378	0
72	20240119	182800	52926016	1378	1378	1378	1378	0
73	20240119	182700	52926016	1378	1378	1378	1378	0
74	20240119	182600	52926016	1378	1378	1378	1378	0
75	20240119	182500	52926016	1378	1378	1378	1378	0
76	20240119	182400	52926016	1378	1378	1378	1378	0
77	20240119	182300	52926016	1378	1378	1378	1378	0
78	20240119	182200	52926016	1378	1378	1378	1378	0
79	20240119	182100	52926016	1378	1378	1378	1378	0
80	20240119	182000	52926016	1378	1378	1378	1378	0
81	20240119	181900	52926016	1378	1378	1378	1378	0
82	20240119	181800	52926016	1378	1378	1378	1378	0
83	20240119	181700	52926016	1378	1378	1378	1378	0
84	20240119	181600	52926016	1378	1378	1378	1378	0
85	20240119	181500	52926016	1378	1378	1378	1378	0
86	20240119	181400	52926016	1378	1378	1378	1378	0
87	20240119	181300	52926016	1378	1378	1378	1378	0
88	20240119	181200	52926016	1378	1378	1378	1378	0
89	20240119	181100	52926016	1378	1378	1378	1378	0
90	20240119	181000	52926016	1378	1378	1378	1378	0
91	20240119	180900	52926016	1378	1378	1378	1378	0
92	20240119	180800	52926016	1378	1378	1378	1378	2010
93	20240119	180700	52926016	1378	1378	1378	1378	0
94	20240119	180600	52926016	1378	1378	1378	1378	0
95	20240119	180500	52926016	1378	1378	1378	1378	0
96	20240119	180400	52926016	1378	1378	1378	1378	0
97	20240119	180300	52926016	1378	1378	1378	1378	0
98	20240119	180200	52926016	1378	1378	1378	1378	0
99	20240119	180100	52926016	1378	1378	1378	1378	0
100	20240119	180000	52926016	1378	1378	1378	1378	0
101	20240119	175900	52926016	1378	1378	1378	1378	0
102	20240119	175800	52926016	1378	1378	1378	1378	0
103	20240119	175700	52926016	1378	1378	1378	1378	0
104	20240119	175600	52926016	1378	1378	1378	1378	0
105	20240119	175500	52926016	1378	1378	1378	1378	0
106	20240119	175400	52926016	1378	1378	1378	1378	0
107	20240119	175300	52926016	1378	1378	1378	1378	0
108	20240119	175200	52926016	1378	1378	1378	1378	0
109	20240119	175100	52926016	1378	1378	1378	1378	0
110	20240119	175000	52926016	1378	1378	1378	1378	0
111	20240119	174900	52926016	1378	1378	1378	1378	0
112	20240119	174800	52926016	1378	1378	1378	1378	0
113	20240119	174700	52926016	1378	1378	1378	1378	0
114	20240119	174600	52926016	1378	1378	1378	1378	0
115	20240119	174500	52926016	1378	1378	1378	1378	0
116	20240119	174400	52926016	1378	1378	1378	1378	0
117	20240119	174300	52926016	1378	1378	1378	1378	0
118	20240119	174200	52926016	1378	1378	1378	1378	0
119	20240119	174100	52926016	1378	1378	1378	1378	0
120	20240119	174000	52926016	1378	1378	1378	1378	0
121	20240119	173900	52926016	1378	1378	1378	1378	0
122	20240119	173800	52926016	1378	1378	1378	1378	2010
123	20240119	173700	52926016	1378	1378	1378	1378	0
124	20240119	173600	52926016	1378	1378	1378	1378	0
125	20240119	173500	52926016	1378	1378	1378	1378	0
126	20240119	173400	52926016	1378	1378	1378	1378	0
127	20240119	173300	52926016	1378	1378	1378	1378	0
128	20240119	173200	52926016	1378	1378	1378	1378	0
129	20240119	173100	52926016	1378	1378	1378	1378	0
130	20240119	173000	52926016	1378	1378	1378	1378	0
131	20240119	172900	52926016	1378	1378	1378	1378	0
132	20240119	172800	52926016	1378	1378	1378	1378	0
133	20240119	172700	52926016	1378	1378	1378	1378	0
134	20240119	172600	52926016	1378	1378	1378	1378	0
135	20240119	172500	52926016	1378	1378	1378	1378	0
136	20240119	172400	52926016	1378	1378	1378	1378	0
137	20240119	172300	52926016	1378	1378	1378	1378	0
138	20240119	172200	52926016	1378	1378	1378	1378	0
139	20240119	172100	52926016	1378	1378	1378	1378	0
140	20240119	172000	52926016	1378	1378	1378	1378	0
141	20240119	171900	52926016	1378	1378	1378	1378	0
142	20240119	171800	52926016	1378	1378	1378	1378	0
143	20240119	171700	52926016	1378	1378	1378	1378	0
144	20240119	171600	52926016	1378	1378	1378	1378	0
145	20240119	171500	52926016	1378	1378	1378	1378	0
146	20240119	171400	52926016	1378	1378	1378	1378	0
147	20240119	171300	52926016	1378	1378	1378	1378	0
148	20240119	171200	52926016	1378	1378	1378	1378	0
149	20240119	171100	52926016	1378	1378	1378	1378	0
150	20240119	171000	52926016	1378	1378	1378	1378	0
151	20240119	170900	52926016	1378	1378	1378	1378	0
152	20240119	170800	52926016	1378	1378	1378	1378	2010
153	20240119	170700	52926016	1378	1378	1378	1378	0
154	20240119	170600	52926016	1378	1378	1378	1378	0
155	20240119	170500	52926016	1378	1378	1378	1378	0
156	20240119	170400	52926016	1378	1378	1378	1378	0
157	20240119	170300	52926016	1378	1378	1378	1378	0
158	20240119	170200	52926016	1378	1378	1378	1378	0
159	20240119	170100	52926016	1378	1378	1378	1378	0
160	20240119	170000	52926016	1378	1378	1378	1378	0
161	20240119	165900	52926016	1378	1378	1378	1378	0
162	20240119	165800	52926016	1378	1378	1378	1378	0
163	20240119	165700	52926016	1378	1378	1378	1378	0
164	20240119	165600	52926016	1378	1378	1378	1378	0
165	20240119	165500	52926016	1378	1378	1378	1378	0
166	20240119	165400	52926016	1378	1378	1378	1378	0
167	20240119	165300	52926016	1378	1378	1378	1378	0
168	20240119	165200	52926016	1378	1378	1378	1378	0
169	20240119	165100	52926016	1378	1378	1378	1378	0
170	20240119	165000	52926016	1378	1378	1378	1378	0
171	20240119	164900	52926016	1378	1378	1378	1378	0
172	20240119	164800	52926016	1378	1378	1378	1378	0
173	20240119	164700	52926016	1378	1378	1378	1378	0
174	20240119	164600	52926016	1378	1378	1378	1378	0
175	20240119	164500	52926016	1378	1378	1378	1378	0
176	20240119	164400	52926016	1378	1378	1378	1378	0
177	20240119	164300	52926016	1378	1378	1378	1378	0
178	20240119	164200	52926016	1378	1378	1378	1378	0
179	20240119	164100	52926016	1378	1378	1378	1378	0
180	20240119	164000	52926016	1378	1378	1378	1378	0
181	20240119	163900	52926016	1378	1378	1378	1378	0
182	20240119	163800	52926016	1378	1378	1378	1378	2010
183	20240119	163700	52926016	1378	1378	1378	1378	0
184	20240119	163600	52926016	1378	1378	1378	1378	0
185	20240119	163500	52926016	1378	1378	1378	1378	0
186	20240119	163400	52926016	1378	1378	1378	1378	0
187	20240119	163300	52926016	1378	1378	1378	1378	0
188	20240119	163200	52926016	1378	1378	1378	1378	0
189	20240119	163100	52926016	1378	1378	1378	1378	0
190	20240119	163000	52926016	1378	1378	1378	1378	0
191	20240119	162900	52926016	1378	1378	1378	1378	0
192	20240119	162800	52926016	1378	1378	1378	1378	0
193	20240119	162700	52926016	1378	1378	1378	1378	0
194	20240119	162600	52926016	1378	1378	1378	1378	0
195	20240119	162500	52926016	1378	1378	1378	1378	0
196	20240119	162400	52926016	1378	1378	1378	1378	0
197	20240119	162300	52926016	1378	1378	1378	1378	0
198	20240119	162200	52926016	1378	1378	1378	1378	0
199	20240119	162100	52926016	1378	1378	1378	1378	0
200	20240119	162000	52926016	1378	1378	1378	1378	0
201	20240119	161900	52926016	1378	1378	1378	1378	0
202	20240119	161800	52926016	1378	1378	1378	1378	0
203	20240119	161700	52926016	1378	1378	1378	1378	0
204	20240119	161600	52926016	1378	1378	1378	1378	0
205	20240119	161500	52926016	1378	1378	1378	1378	0
206	20240119	161400	52926016	1378	1378	1378	1378	0
207	20240119	161300	52926016	1378	1378	1378	1378	0
208	20240119	161200	52926016	1378	1378	1378	1378	0
209	20240119	161100	52926016	1378	1378	1378	1378	0
210	20240119	161000	52926016	1378	1378	1378	1378	0
211	20240119	160900	52926016	1378	1378	1378	1378	0
212	20240119	160800	52926016	1378	1378	1378	1378	2010
213	20240119	160700	52926016	1378	1378	1378	1378	0
214	20240119	160600	52926016	1378	1378	1378	1378	0
215	20240119	160500	52926016	1378	1378	1378	1378	0
216	20240119	160400	52926016	1378	1378	1378	1378	0
217	20240119	160300	52926016	1378	1378	1378	1378	0
218	20240119	160200	52926016	1378	1378	1378	1378	0
219	20240119	160100	52926016	1378	1378	1378	1378	0
220	20240119	160000	52926016	1378	1378	1378	1378	0
221	20240119	155900	52926016	1378	1378	1378	1378	0
222	20240119	155800	52926016	1378	1378	1378	1378	0
223	20240119	155700	52926016	1378	1378	1378	1378	0
224	20240119	155600	52926016	1378	1378	1378	1378	0
225	20240119	155500	52926016	1378	1378	1378	1378	0
226	20240119	155400	52926016	1378	1378	1378	1378	0
227	20240119	155300	52926016	1378	1378	1378	1378	0
228	20240119	155200	52926016	1378	1378	1378	1378	0
229	20240119	155100	52926016	1378	1378	1378	1378	0
230	20240119	155000	52926016	1378	1378	1378	1378	0
231	20240119	154900	52926016	1378	1378	1378	1378	0
232	20240119	154800	52926016	1378	1378	1378	1378	0
233	20240119	154700	52926016	1378	1378	1378	1378	0
234	20240119	154600	52926016	1378	1378	1378	1378	0
235	20240119	154500	52926016	1378	1378	1378	1378	0
236	20240119	154400	52926016	1378	1378	1378	1378	0
237	20240119	154300	52926016	1378	1378	1378	1378	0
238	20240119	154200	52926016	1378	1378	1378	1378	0
239	20240119	154100	52926016	1378	1378	1378	1378	0
240	20240119	154000	52926016	1378	1378	1378	1378	0
241	20240119	153900	52926016	1378	1378	1378	1378	0
242	20240119	153800	52926016	1378	1378	1378	1378	2010
243	20240119	153700	52926016	1378	1378	1378	1378	0
244	20240119	153600	52926016	1378	1378	1378	1378	0
245	20240119	153500	52926016	1378	1378	1378	1378	0
246	20240119	153400	52926016	1378	1378	1378	1378	0
247	20240119	153300	52926016	1378	1378	1378	1378	0
248	20240119	153200	52926016	1378	1378	1378	1378	0
249	20240119	153100	52926016	1378	1378	1378	1378	0
250	20240119	153000	52926016	1378	1378	1378	1378	2010
251	20240119	152900	50156236	1373	1373	1373	1373	0
252	20240119	152800	50156236	1373	1373	1373	1373	0
253	20240119	152700	50156236	1373	1373	1373	1373	0
254	20240119	152600	50156236	1373	1373	1373	1373	0
255	20240119	152500	50156236	1373	1373	1373	1373	0
256	20240119	152400	50156236	1373	1373	1373	1373	0
257	20240119	152300	50156236	1373	1373	1373	1373	0
258	20240119	152200	50156236	1373	1373	1373	1373	0
259	20240119	152100	50156236	1373	1373	1373	1373	0
260	20240119	152000	50156236	1373	1373	1373	1373	0
261	20240119	151900	50156236	1373	1373	1373	1373	0
262	20240119	151800	50156236	1373	1369	1373	1369	100
263	20240119	151700	50019060	1370	1370	1370	1370	0
264	20240119	151600	50019060	1370	1370	1370	1370	0
265	20240119	151500	50019060	1370	1370	1370	1370	200
266	20240119	151400	49745060	1370	1370	1370	1370	0
267	20240119	151300	49745060	1370	1362	1370	1362	100
268	20240119	151200	49608174	1358	1358	1358	1358	180
269	20240119	151100	49363734	1358	1351	1358	1351	420
270	20240119	151000	48793637	1352	1352	1352	1352	30
271	20240119	150900	48753077	1352	1348	1352	1340	2110
272	20240119	150800	45917265	1370	1370	1370	1370	0
273	20240119	150700	45917265	1370	1370	1370	1370	0
274	20240119	150600	45917265	1370	1368	1370	1368	250
275	20240119	150500	45575181	1366	1354	1368	1354	370
276	20240119	150400	45071641	1354	1354	1354	1354	0
277	20240119	150300	45071641	1354	1354	1354	1354	2
278	20240119	150200	45068933	1354	1349	1354	1343	644
279	20240119	150100	44202468	1365	1365	1365	1365	0
280	20240119	150000	44202468	1365	1365	1365	1365	0
281	20240119	145900	44202468	1365	1365	1365	1365	0
282	20240119	145800	44202468	1365	1365	1365	1365	0
283	20240119	145700	44202468	1365	1358	1365	1358	200
284	20240119	145600	43930166	1359	1359	1359	1359	0
285	20240119	145500	43930166	1359	1359	1359	1359	0
286	20240119	145400	43930166	1359	1356	1359	1356	200
287	20240119	145300	43658707	1358	1358	1358	1358	0
288	20240119	145200	43658707	1358	1358	1358	1358	0
289	20240119	145100	43658707	1358	1357	1358	1357	200
290	20240119	145000	43387194	1357	1357	1357	1357	0
291	20240119	144900	43387194	1357	1357	1357	1357	0
292	20240119	144800	43387194	1357	1357	1357	1357	0
293	20240119	144700	43387194	1357	1357	1357	1357	0
294	20240119	144600	43387194	1357	1356	1357	1356	7
295	20240119	144500	43377699	1341	1341	1341	1341	0
296	20240119	144400	43377699	1341	1341	1341	1341	0
297	20240119	144300	43377699	1341	1341	1341	1341	0
298	20240119	144200	43377699	1341	1341	1341	1341	0
299	20240119	144100	43377699	1341	1341	1341	1341	0
300	20240119	144000	43377699	1341	1352	1352	1341	700
301	20240119	143900	42435839	1371	1342	1371	1342	4484
302	20240119	143800	36382885	1341	1341	1341	1341	172
303	20240119	143700	36152233	1341	1340	1341	1340	150
304	20240119	143600	35951205	1340	1338	1340	1338	200
305	20240119	143500	35683385	1339	1339	1339	1339	200
306	20240119	143400	35415585	1339	1340	1340	1339	57
307	20240119	143300	35339230	1340	1352	1352	1340	15242
308	20240119	143200	14887791	1352	1356	1356	1352	6000
309	20240119	143100	6762395	1357	1357	1357	1357	0
310	20240119	143000	6762395	1357	1357	1357	1357	0
311	20240119	142900	6762395	1357	1357	1357	1357	0
312	20240119	142800	6762395	1357	1357	1357	1357	0
313	20240119	142700	6762395	1357	1357	1357	1357	0
314	20240119	142600	6762395	1357	1357	1357	1357	0
315	20240119	142500	6762395	1357	1357	1357	1357	0
316	20240119	142400	6762395	1357	1357	1357	1357	0
317	20240119	142300	6762395	1357	1357	1357	1357	0
318	20240119	142200	6762395	1357	1357	1357	1357	0
319	20240119	142100	6762395	1357	1357	1357	1357	0
320	20240119	142000	6762395	1357	1357	1357	1357	0
321	20240119	141900	6762395	1357	1357	1357	1357	400
322	20240119	141800	6219595	1357	1357	1357	1357	0
323	20240119	141700	6219595	1357	1357	1357	1357	0
324	20240119	141600	6219595	1357	1357	1357	1357	0
325	20240119	141500	6219595	1357	1357	1357	1357	0
326	20240119	141400	6219595	1357	1357	1357	1357	1
327	20240119	141300	6218238	1357	1357	1357	1357	3
328	20240119	141200	6214167	1357	1357	1357	1357	0
329	20240119	141100	6214167	1357	1357	1357	1357	0
330	20240119	141000	6214167	1357	1357	1357	1357	0
331	20240119	140900	6214167	1357	1358	1358	1357	495
332	20240119	140800	5542378	1359	1359	1359	1359	0
333	20240119	140700	5542378	1359	1360	1360	1359	386
334	20240119	140600	5017483	1360	1360	1360	1360	0
335	20240119	140500	5017483	1360	1360	1360	1360	0
336	20240119	140400	5017483	1360	1360	1360	1360	0
337	20240119	140300	5017483	1360	1360	1360	1360	0
338	20240119	140200	5017483	1360	1360	1360	1360	0
339	20240119	140100	5017483	1360	1360	1360	1360	0
340	20240119	140000	5017483	1360	1360	1360	1360	0
341	20240119	135900	5017483	1360	1360	1360	1360	1
342	20240119	135800	5016123	1360	1360	1360	1360	0
343	20240119	135700	5016123	1360	1360	1360	1360	0
344	20240119	135600	5016123	1360	1360	1360	1360	0
345	20240119	135500	5016123	1360	1360	1360	1360	0
346	20240119	135400	5016123	1360	1360	1360	1360	0
347	20240119	135300	5016123	1360	1360	1360	1360	40
348	20240119	135200	4961723	1372	1372	1372	1372	0
349	20240119	135100	4961723	1372	1372	1372	1372	0
350	20240119	135000	4961723	1372	1372	1372	1372	0
351	20240119	134900	4961723	1372	1372	1372	1372	0
352	20240119	134800	4961723	1372	1372	1372	1372	0
353	20240119	134700	4961723	1372	1372	1372	1372	80
354	20240119	134600	4851963	1360	1366	1366	1360	560
355	20240119	134500	4089411	1372	1372	1372	1372	0
356	20240119	134400	4089411	1372	1372	1372	1372	0
357	20240119	134300	4089411	1372	1372	1372	1372	0
358	20240119	134200	4089411	1372	1372	1372	1372	0
359	20240119	134100	4089411	1372	1372	1372	1372	0
360	20240119	134000	4089411	1372	1372	1372	1372	0
361	20240119	133900	4089411	1372	1372	1372	1372	0
362	20240119	133800	4089411	1372	1372	1372	1372	0
363	20240119	133700	4089411	1372	1372	1372	1372	0
364	20240119	133600	4089411	1372	1372	1372	1372	0
365	20240119	133500	4089411	1372	1372	1372	1372	76
366	20240119	133400	3985139	1372	1372	1372	1372	0
367	20240119	133300	3985139	1372	1372	1372	1372	0
368	20240119	133200	3985139	1372	1372	1372	1372	0
369	20240119	133100	3985139	1372	1372	1372	1372	0
370	20240119	133000	3985139	1372	1372	1372	1372	0
371	20240119	132900	3985139	1372	1372	1372	1372	0
372	20240119	132800	3985139	1372	1372	1372	1372	0
373	20240119	132700	3985139	1372	1372	1372	1372	0
374	20240119	132600	3985139	1372	1372	1372	1372	0
375	20240119	132500	3985139	1372	1372	1372	1372	0
376	20240119	132400	3985139	1372	1372	1372	1372	1
377	20240119	132300	3983767	1372	1372	1372	1372	0
378	20240119	132200	3983767	1372	1372	1372	1372	0
379	20240119	132100	3983767	1372	1372	1372	1372	0
380	20240119	132000	3983767	1372	1372	1372	1372	0
381	20240119	131900	3983767	1372	1372	1372	1372	0
382	20240119	131800	3983767	1372	1372	1372	1372	0
383	20240119	131700	3983767	1372	1372	1372	1372	0
384	20240119	131600	3983767	1372	1372	1372	1372	0
385	20240119	131500	3983767	1372	1372	1372	1372	9
386	20240119	131400	3971419	1372	1372	1372	1372	0
387	20240119	131300	3971419	1372	1372	1372	1372	0
388	20240119	131200	3971419	1372	1372	1372	1372	0
389	20240119	131100	3971419	1372	1372	1372	1372	0
390	20240119	131000	3971419	1372	1372	1372	1372	0
391	20240119	130900	3971419	1372	1372	1372	1372	0
392	20240119	130800	3971419	1372	1372	1372	1372	1
393	20240119	130700	3970047	1366	1366	1366	1366	518
394	20240119	130600	3262459	1366	1366	1366	1366	0
395	20240119	130500	3262459	1366	1366	1366	1366	0
396	20240119	130400	3262459	1366	1366	1366	1366	0
397	20240119	130300	3262459	1366	1366	1366	1366	0
398	20240119	130200	3262459	1366	1366	1366	1366	77
399	20240119	130100	3157277	1373	1373	1373	1373	0
400	20240119	130000	3157277	1373	1373	1373	1373	0
401	20240119	125900	3157277	1373	1373	1373	1373	0
402	20240119	125800	3157277	1373	1373	1373	1373	0
403	20240119	125700	3157277	1373	1373	1373	1373	0
404	20240119	125600	3157277	1373	1373	1373	1373	0
405	20240119	125500	3157277	1373	1373	1373	1373	0
406	20240119	125400	3157277	1373	1373	1373	1373	0
407	20240119	125300	3157277	1373	1373	1373	1373	0
408	20240119	125200	3157277	1373	1373	1373	1373	0
409	20240119	125100	3157277	1373	1373	1373	1373	0
410	20240119	125000	3157277	1373	1373	1373	1373	1
411	20240119	124900	3155904	1365	1365	1365	1365	0
412	20240119	124800	3155904	1365	1365	1365	1365	0
413	20240119	124700	3155904	1365	1365	1365	1365	0
414	20240119	124600	3155904	1365	1365	1365	1365	0
415	20240119	124500	3155904	1365	1365	1365	1365	0
416	20240119	124400	3155904	1365	1365	1365	1365	0
417	20240119	124300	3155904	1365	1365	1365	1365	0
418	20240119	124200	3155904	1365	1365	1365	1365	0
419	20240119	124100	3155904	1365	1365	1365	1365	0
420	20240119	124000	3155904	1365	1365	1365	1365	0
421	20240119	123900	3155904	1365	1365	1365	1365	0
422	20240119	123800	3155904	1365	1365	1365	1365	0
423	20240119	123700	3155904	1365	1365	1365	1365	0
424	20240119	123600	3155904	1365	1365	1365	1365	0
425	20240119	123500	3155904	1365	1365	1365	1365	0
426	20240119	123400	3155904	1365	1365	1365	1365	0
427	20240119	123300	3155904	1365	1365	1365	1365	0
428	20240119	123200	3155904	1365	1365	1365	1365	0
429	20240119	123100	3155904	1365	1365	1365	1365	0
430	20240119	123000	3155904	1365	1365	1365	1365	0
431	20240119	122900	3155904	1365	1365	1365	1365	0
432	20240119	122800	3155904	1365	1365	1365	1365	0
433	20240119	122700	3155904	1365	1365	1365	1365	0
434	20240119	122600	3155904	1365	1365	1365	1365	0
435	20240119	122500	3155904	1365	1365	1365	1365	0
436	20240119	122400	3155904	1365	1365	1365	1365	0
437	20240119	122300	3155904	1365	1365	1365	1365	0
438	20240119	122200	3155904	1365	1365	1365	1365	0
439	20240119	122100	3155904	1365	1365	1365	1365	0
440	20240119	122000	3155904	1365	1365	1365	1365	0
441	20240119	121900	3155904	1365	1365	1365	1365	0
442	20240119	121800	3155904	1365	1365	1365	1365	0
443	20240119	121700	3155904	1365	1365	1365	1365	0
444	20240119	121600	3155904	1365	1365	1365	1365	0
445	20240119	121500	3155904	1365	1365	1365	1365	0
446	20240119	121400	3155904	1365	1365	1365	1365	0
447	20240119	121300	3155904	1365	1365	1365	1365	0
448	20240119	121200	3155904	1365	1365	1365	1365	0
449	20240119	121100	3155904	1365	1365	1365	1365	0
450	20240119	121000	3155904	1365	1365	1365	1365	0
451	20240119	120900	3155904	1365	1365	1365	1365	0
452	20240119	120800	3155904	1365	1365	1365	1365	0
453	20240119	120700	3155904	1365	1365	1365	1365	0
454	20240119	120600	3155904	1365	1365	1365	1365	0
455	20240119	120500	3155904	1365	1365	1365	1365	0
456	20240119	120400	3155904	1365	1365	1365	1365	0
457	20240119	120300	3155904	1365	1365	1365	1365	0
458	20240119	120200	3155904	1365	1365	1365	1365	0
459	20240119	120100	3155904	1365	1366	1366	1365	62
460	20240119	120000	3071237	1376	1376	1376	1376	0
461	20240119	115900	3071237	1376	1376	1376	1376	0
462	20240119	115800	3071237	1376	1376	1376	1376	0
463	20240119	115700	3071237	1376	1376	1376	1376	50
464	20240119	115600	3002437	1376	1376	1376	1376	0
465	20240119	115500	3002437	1376	1376	1376	1376	0
466	20240119	115400	3002437	1376	1376	1376	1376	0
467	20240119	115300	3002437	1376	1376	1376	1376	0
468	20240119	115200	3002437	1376	1376	1376	1376	0
469	20240119	115100	3002437	1376	1376	1376	1376	0
470	20240119	115000	3002437	1376	1376	1376	1376	0
471	20240119	114900	3002437	1376	1376	1376	1376	0
472	20240119	114800	3002437	1376	1376	1376	1376	0
473	20240119	114700	3002437	1376	1376	1376	1376	0
474	20240119	114600	3002437	1376	1376	1376	1376	0
475	20240119	114500	3002437	1376	1376	1376	1376	0
476	20240119	114400	3002437	1376	1376	1376	1376	0
477	20240119	114300	3002437	1376	1376	1376	1376	0
478	20240119	114200	3002437	1376	1376	1376	1376	0
479	20240119	114100	3002437	1376	1376	1376	1376	0
480	20240119	114000	3002437	1376	1376	1376	1376	0
481	20240119	113900	3002437	1376	1376	1376	1376	0
482	20240119	113800	3002437	1376	1376	1376	1376	0
483	20240119	113700	3002437	1376	1376	1376	1376	0
484	20240119	113600	3002437	1376	1376	1376	1376	0
485	20240119	113500	3002437	1376	1376	1376	1376	0
486	20240119	113400	3002437	1376	1376	1376	1376	0
487	20240119	113300	3002437	1376	1376	1376	1376	0
488	20240119	113200	3002437	1376	1376	1376	1376	0
489	20240119	113100	3002437	1376	1376	1376	1376	0
490	20240119	113000	3002437	1376	1376	1376	1376	0
491	20240119	112900	3002437	1376	1376	1376	1376	0
492	20240119	112800	3002437	1376	1376	1376	1376	0
493	20240119	112700	3002437	1376	1376	1376	1376	0
494	20240119	112600	3002437	1376	1376	1376	1376	10
495	20240119	112500	2988677	1376	1376	1376	1376	0
496	20240119	112400	2988677	1376	1376	1376	1376	5
497	20240119	112300	2981797	1365	1365	1365	1365	0
498	20240119	112200	2981797	1365	1365	1365	1365	100
499	20240119	112100	2845297	1377	1377	1377	1377	0
500	20240119	112000	2845297	1377	1377	1377	1377	0
501	20240119	111900	2845297	1377	1377	1377	1377	0
502	20240119	111800	2845297	1377	1377	1377	1377	10
503	20240119	111700	2831527	1377	1377	1377	1377	1
504	20240119	111600	2830150	1377	1377	1377	1377	0
505	20240119	111500	2830150	1377	1377	1377	1377	0
506	20240119	111400	2830150	1377	1377	1377	1377	1
507	20240119	111300	2828773	1377	1377	1377	1377	0
508	20240119	111200	2828773	1377	1377	1377	1377	0
509	20240119	111100	2828773	1377	1377	1377	1377	1
510	20240119	111000	2827396	1377	1377	1377	1377	0
511	20240119	110900	2827396	1377	1377	1377	1377	0
512	20240119	110800	2827396	1377	1377	1377	1377	1
513	20240119	110700	2826019	1377	1377	1377	1377	0
514	20240119	110600	2826019	1377	1377	1377	1377	0
515	20240119	110500	2826019	1377	1377	1377	1377	1
516	20240119	110400	2824642	1377	1377	1377	1377	0
517	20240119	110300	2824642	1377	1377	1377	1377	0
518	20240119	110200	2824642	1377	1377	1377	1377	1
519	20240119	110100	2823265	1377	1377	1377	1377	1
520	20240119	110000	2821888	1377	1377	1377	1377	8
521	20240119	105900	2810872	1379	1379	1379	1379	0
522	20240119	105800	2810872	1379	1379	1379	1379	0
523	20240119	105700	2810872	1379	1379	1379	1379	0
524	20240119	105600	2810872	1379	1379	1379	1379	0
525	20240119	105500	2810872	1379	1379	1379	1379	0
526	20240119	105400	2810872	1379	1379	1379	1379	0
527	20240119	105300	2810872	1379	1379	1379	1379	0
528	20240119	105200	2810872	1379	1378	1379	1378	100
529	20240119	105100	2672994	1379	1379	1379	1379	0
530	20240119	105000	2672994	1379	1379	1379	1379	0
531	20240119	104900	2672994	1379	1379	1379	1379	0
532	20240119	104800	2672994	1379	1379	1379	1379	0
533	20240119	104700	2672994	1379	1379	1379	1379	0
534	20240119	104600	2672994	1379	1379	1379	1379	0
535	20240119	104500	2672994	1379	1379	1379	1379	0
536	20240119	104400	2672994	1379	1379	1379	1379	0
537	20240119	104300	2672994	1379	1379	1379	1379	0
538	20240119	104200	2672994	1379	1379	1379	1379	0
539	20240119	104100	2672994	1379	1379	1379	1379	0
540	20240119	104000	2672994	1379	1379	1379	1379	0
541	20240119	103900	2672994	1379	1379	1379	1379	0
542	20240119	103800	2672994	1379	1379	1379	1379	0
543	20240119	103700	2672994	1379	1379	1379	1379	0
544	20240119	103600	2672994	1379	1379	1379	1379	0
545	20240119	103500	2672994	1379	1379	1379	1379	0
546	20240119	103400	2672994	1379	1379	1379	1379	0
547	20240119	103300	2672994	1379	1379	1379	1379	0
548	20240119	103200	2672994	1379	1379	1379	1379	0
549	20240119	103100	2672994	1379	1379	1379	1379	0
550	20240119	103000	2672994	1379	1379	1379	1379	0
551	20240119	102900	2672994	1379	1379	1379	1379	0
552	20240119	102800	2672994	1379	1379	1379	1379	0
553	20240119	102700	2672994	1379	1379	1379	1379	0
554	20240119	102600	2672994	1379	1379	1379	1379	0
555	20240119	102500	2672994	1379	1379	1379	1379	0
556	20240119	102400	2672994	1379	1379	1379	1379	0
557	20240119	102300	2672994	1379	1379	1379	1379	0
558	20240119	102200	2672994	1379	1378	1379	1378	100
559	20240119	102100	2535096	1361	1378	1378	1361	50
560	20240119	102000	2466834	1378	1378	1378	1378	0
561	20240119	101900	2466834	1378	1378	1378	1378	1
562	20240119	101800	2465456	1379	1379	1379	1379	0
563	20240119	101700	2465456	1379	1379	1379	1379	0
564	20240119	101600	2465456	1379	1379	1379	1379	0
565	20240119	101500	2465456	1379	1379	1379	1379	0
566	20240119	101400	2465456	1379	1379	1379	1379	0
567	20240119	101300	2465456	1379	1379	1379	1379	0
568	20240119	101200	2465456	1379	1379	1379	1379	1
569	20240119	101100	2464077	1378	1378	1378	1378	0
570	20240119	101000	2464077	1378	1378	1378	1378	0
571	20240119	100900	2464077	1378	1378	1378	1378	1
572	20240119	100800	2462699	1380	1380	1380	1380	0
573	20240119	100700	2462699	1380	1380	1380	1380	0
574	20240119	100600	2462699	1380	1380	1380	1380	1
575	20240119	100500	2461319	1382	1382	1382	1382	0
576	20240119	100400	2461319	1382	1382	1382	1382	0
577	20240119	100300	2461319	1382	1382	1382	1382	0
578	20240119	100200	2461319	1382	1382	1382	1382	0
579	20240119	100100	2461319	1382	1382	1382	1382	0
580	20240119	100000	2461319	1382	1382	1382	1382	0
581	20240119	095900	2461319	1382	1382	1382	1382	23
582	20240119	095800	2429533	1382	1382	1382	1382	0
583	20240119	095700	2429533	1382	1382	1382	1382	0
584	20240119	095600	2429533	1382	1382	1382	1382	1
585	20240119	095500	2428151	1382	1382	1382	1382	0
586	20240119	095400	2428151	1382	1382	1382	1382	0
587	20240119	095300	2428151	1382	1382	1382	1382	1
588	20240119	095200	2426769	1382	1382	1382	1382	0
589	20240119	095100	2426769	1382	1382	1382	1382	0
590	20240119	095000	2426769	1382	1382	1382	1382	0
591	20240119	094900	2426769	1382	1382	1382	1382	0
592	20240119	094800	2426769	1382	1382	1382	1382	0
593	20240119	094700	2426769	1382	1382	1382	1382	0
594	20240119	094600	2426769	1382	1382	1382	1382	0
595	20240119	094500	2426769	1382	1382	1382	1382	0
596	20240119	094400	2426769	1382	1382	1382	1382	0
597	20240119	094300	2426769	1382	1382	1382	1382	0
598	20240119	094200	2426769	1382	1382	1382	1382	108
599	20240119	094100	2277513	1387	1387	1387	1387	0
600	20240119	094000	2277513	1387	1387	1387	1387	0
601	20240119	093900	2277513	1387	1387	1387	1387	1
602	20240119	093800	2276126	1375	1375	1375	1375	1
603	20240119	093700	2274751	1359	1359	1359	1359	0
604	20240119	093600	2274751	1359	1359	1359	1359	0
605	20240119	093500	2274751	1359	1359	1359	1359	0
606	20240119	093400	2274751	1359	1359	1359	1359	0
607	20240119	093300	2274751	1359	1359	1359	1359	0
608	20240119	093200	2274751	1359	1359	1359	1359	0
609	20240119	093100	2274751	1359	1359	1359	1359	0
610	20240119	093000	2274751	1359	1364	1364	1359	100
611	20240119	092900	2138721	1359	1359	1359	1359	0
612	20240119	092800	2138721	1359	1359	1359	1359	0
613	20240119	092700	2138721	1359	1370	1370	1354	236
614	20240119	092600	1817013	1401	1401	1401	1401	0
615	20240119	092500	1817013	1401	1401	1401	1401	0
616	20240119	092400	1817013	1401	1401	1401	1401	50
617	20240119	092300	1746963	1370	1370	1370	1370	0
618	20240119	092200	1746963	1370	1370	1370	1370	0
619	20240119	092100	1746963	1370	1370	1370	1370	0
620	20240119	092000	1746963	1370	1370	1370	1370	0
621	20240119	091900	1746963	1370	1370	1370	1370	49
622	20240119	091800	1679833	1370	1370	1370	1370	10
623	20240119	091700	1666133	1379	1379	1379	1379	0
624	20240119	091600	1666133	1379	1379	1379	1379	4
625	20240119	091500	1660617	1379	1379	1379	1379	0
626	20240119	091400	1660617	1379	1379	1379	1379	0
627	20240119	091300	1660617	1379	1379	1379	1379	0
628	20240119	091200	1660617	1379	1379	1379	1379	0
629	20240119	091100	1660617	1379	1379	1379	1379	100
630	20240119	091000	1522717	1380	1380	1380	1380	0
631	20240119	090900	1522717	1380	1380	1380	1380	0
632	20240119	090800	1522717	1380	1380	1380	1380	217
633	20240119	090700	1223257	1385	1385	1385	1385	212
634	20240119	090600	929637	1383	1383	1383	1383	78
635	20240119	090500	821763	1383	1383	1383	1383	135
636	20240119	090400	635058	1417	1417	1417	1417	0
637	20240119	090300	635058	1417	1418	1418	1417	16
638	20240119	090200	612371	1420	1420	1420	1420	0
639	20240119	090100	612371	1420	1420	1420	1420	202
640	20240119	090000	325531	1421	1380	1421	1380	230