KissMeData/221840/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204400	19499610	2715	2715	2715	2715	49
3	20240119	204300	19499610	2715	2715	2715	2715	0
4	20240119	204200	19499610	2715	2715	2715	2715	0
5	20240119	204100	19499610	2715	2715	2715	2715	0
6	20240119	204000	19499610	2715	2715	2715	2715	0
7	20240119	203900	19499610	2715	2715	2715	2715	0
8	20240119	203800	19499610	2715	2715	2715	2715	0
9	20240119	203700	19499610	2715	2715	2715	2715	0
10	20240119	203600	19499610	2715	2715	2715	2715	0
11	20240119	203500	19499610	2715	2715	2715	2715	0
12	20240119	203400	19499610	2715	2715	2715	2715	0
13	20240119	203300	19499610	2715	2715	2715	2715	0
14	20240119	203200	19499610	2715	2715	2715	2715	0
15	20240119	203100	19499610	2715	2715	2715	2715	0
16	20240119	203000	19499610	2715	2715	2715	2715	0
17	20240119	202900	19499610	2715	2715	2715	2715	0
18	20240119	202800	19499610	2715	2715	2715	2715	0
19	20240119	202700	19499610	2715	2715	2715	2715	0
20	20240119	202600	19499610	2715	2715	2715	2715	0
21	20240119	202500	19499610	2715	2715	2715	2715	0
22	20240119	202400	19499610	2715	2715	2715	2715	0
23	20240119	202300	19499610	2715	2715	2715	2715	0
24	20240119	202200	19499610	2715	2715	2715	2715	0
25	20240119	202100	19499610	2715	2715	2715	2715	0
26	20240119	202000	19499610	2715	2715	2715	2715	0
27	20240119	201900	19499610	2715	2715	2715	2715	0
28	20240119	201800	19499610	2715	2715	2715	2715	0
29	20240119	201700	19499610	2715	2715	2715	2715	0
30	20240119	201600	19499610	2715	2715	2715	2715	0
31	20240119	201500	19499610	2715	2715	2715	2715	0
32	20240119	201400	19499610	2715	2715	2715	2715	49
33	20240119	201300	19499610	2715	2715	2715	2715	0
34	20240119	201200	19499610	2715	2715	2715	2715	0
35	20240119	201100	19499610	2715	2715	2715	2715	0
36	20240119	201000	19499610	2715	2715	2715	2715	0
37	20240119	200900	19499610	2715	2715	2715	2715	0
38	20240119	200800	19499610	2715	2715	2715	2715	0
39	20240119	200700	19499610	2715	2715	2715	2715	0
40	20240119	200600	19499610	2715	2715	2715	2715	0
41	20240119	200500	19499610	2715	2715	2715	2715	0
42	20240119	200400	19499610	2715	2715	2715	2715	0
43	20240119	200300	19499610	2715	2715	2715	2715	0
44	20240119	200200	19499610	2715	2715	2715	2715	0
45	20240119	200100	19499610	2715	2715	2715	2715	0
46	20240119	200000	19499610	2715	2715	2715	2715	0
47	20240119	195900	19499610	2715	2715	2715	2715	0
48	20240119	195800	19499610	2715	2715	2715	2715	0
49	20240119	195700	19499610	2715	2715	2715	2715	0
50	20240119	195600	19499610	2715	2715	2715	2715	0
51	20240119	195500	19499610	2715	2715	2715	2715	0
52	20240119	195400	19499610	2715	2715	2715	2715	0
53	20240119	195300	19499610	2715	2715	2715	2715	0
54	20240119	195200	19499610	2715	2715	2715	2715	0
55	20240119	195100	19499610	2715	2715	2715	2715	0
56	20240119	195000	19499610	2715	2715	2715	2715	0
57	20240119	194900	19499610	2715	2715	2715	2715	0
58	20240119	194800	19499610	2715	2715	2715	2715	0
59	20240119	194700	19499610	2715	2715	2715	2715	0
60	20240119	194600	19499610	2715	2715	2715	2715	0
61	20240119	194500	19499610	2715	2715	2715	2715	0
62	20240119	194400	19499610	2715	2715	2715	2715	49
63	20240119	194300	19499610	2715	2715	2715	2715	0
64	20240119	194200	19499610	2715	2715	2715	2715	0
65	20240119	194100	19499610	2715	2715	2715	2715	0
66	20240119	194000	19499610	2715	2715	2715	2715	0
67	20240119	193900	19499610	2715	2715	2715	2715	0
68	20240119	193800	19499610	2715	2715	2715	2715	0
69	20240119	193700	19499610	2715	2715	2715	2715	0
70	20240119	193600	19499610	2715	2715	2715	2715	0
71	20240119	193500	19499610	2715	2715	2715	2715	0
72	20240119	193400	19499610	2715	2715	2715	2715	0
73	20240119	193300	19499610	2715	2715	2715	2715	0
74	20240119	193200	19499610	2715	2715	2715	2715	0
75	20240119	193100	19499610	2715	2715	2715	2715	0
76	20240119	193000	19499610	2715	2715	2715	2715	0
77	20240119	192900	19499610	2715	2715	2715	2715	0
78	20240119	192800	19499610	2715	2715	2715	2715	0
79	20240119	192700	19499610	2715	2715	2715	2715	0
80	20240119	192600	19499610	2715	2715	2715	2715	0
81	20240119	192500	19499610	2715	2715	2715	2715	0
82	20240119	192400	19499610	2715	2715	2715	2715	0
83	20240119	192300	19499610	2715	2715	2715	2715	0
84	20240119	192200	19499610	2715	2715	2715	2715	0
85	20240119	192100	19499610	2715	2715	2715	2715	0
86	20240119	192000	19499610	2715	2715	2715	2715	0
87	20240119	191900	19499610	2715	2715	2715	2715	0
88	20240119	191800	19499610	2715	2715	2715	2715	0
89	20240119	191700	19499610	2715	2715	2715	2715	0
90	20240119	191600	19499610	2715	2715	2715	2715	0
91	20240119	191500	19499610	2715	2715	2715	2715	0
92	20240119	191400	19499610	2715	2715	2715	2715	49
93	20240119	191300	19499610	2715	2715	2715	2715	0
94	20240119	191200	19499610	2715	2715	2715	2715	0
95	20240119	191100	19499610	2715	2715	2715	2715	0
96	20240119	191000	19499610	2715	2715	2715	2715	0
97	20240119	190900	19499610	2715	2715	2715	2715	0
98	20240119	190800	19499610	2715	2715	2715	2715	0
99	20240119	190700	19499610	2715	2715	2715	2715	0
100	20240119	190600	19499610	2715	2715	2715	2715	0
101	20240119	190500	19499610	2715	2715	2715	2715	0
102	20240119	190400	19499610	2715	2715	2715	2715	0
103	20240119	190300	19499610	2715	2715	2715	2715	0
104	20240119	190200	19499610	2715	2715	2715	2715	0
105	20240119	190100	19499610	2715	2715	2715	2715	0
106	20240119	190000	19499610	2715	2715	2715	2715	0
107	20240119	185900	19499610	2715	2715	2715	2715	0
108	20240119	185800	19499610	2715	2715	2715	2715	0
109	20240119	185700	19499610	2715	2715	2715	2715	0
110	20240119	185600	19499610	2715	2715	2715	2715	0
111	20240119	185500	19499610	2715	2715	2715	2715	0
112	20240119	185400	19499610	2715	2715	2715	2715	0
113	20240119	185300	19499610	2715	2715	2715	2715	0
114	20240119	185200	19499610	2715	2715	2715	2715	0
115	20240119	185100	19499610	2715	2715	2715	2715	0
116	20240119	185000	19499610	2715	2715	2715	2715	0
117	20240119	184900	19499610	2715	2715	2715	2715	0
118	20240119	184800	19499610	2715	2715	2715	2715	0
119	20240119	184700	19499610	2715	2715	2715	2715	0
120	20240119	184600	19499610	2715	2715	2715	2715	0
121	20240119	184500	19499610	2715	2715	2715	2715	0
122	20240119	184400	19499610	2715	2715	2715	2715	49
123	20240119	184300	19499610	2715	2715	2715	2715	0
124	20240119	184200	19499610	2715	2715	2715	2715	0
125	20240119	184100	19499610	2715	2715	2715	2715	0
126	20240119	184000	19499610	2715	2715	2715	2715	0
127	20240119	183900	19499610	2715	2715	2715	2715	0
128	20240119	183800	19499610	2715	2715	2715	2715	0
129	20240119	183700	19499610	2715	2715	2715	2715	0
130	20240119	183600	19499610	2715	2715	2715	2715	0
131	20240119	183500	19499610	2715	2715	2715	2715	0
132	20240119	183400	19499610	2715	2715	2715	2715	0
133	20240119	183300	19499610	2715	2715	2715	2715	0
134	20240119	183200	19499610	2715	2715	2715	2715	0
135	20240119	183100	19499610	2715	2715	2715	2715	0
136	20240119	183000	19499610	2715	2715	2715	2715	0
137	20240119	182900	19499610	2715	2715	2715	2715	0
138	20240119	182800	19499610	2715	2715	2715	2715	0
139	20240119	182700	19499610	2715	2715	2715	2715	0
140	20240119	182600	19499610	2715	2715	2715	2715	0
141	20240119	182500	19499610	2715	2715	2715	2715	0
142	20240119	182400	19499610	2715	2715	2715	2715	0
143	20240119	182300	19499610	2715	2715	2715	2715	0
144	20240119	182200	19499610	2715	2715	2715	2715	0
145	20240119	182100	19499610	2715	2715	2715	2715	0
146	20240119	182000	19499610	2715	2715	2715	2715	0
147	20240119	181900	19499610	2715	2715	2715	2715	0
148	20240119	181800	19499610	2715	2715	2715	2715	0
149	20240119	181700	19499610	2715	2715	2715	2715	0
150	20240119	181600	19499610	2715	2715	2715	2715	0
151	20240119	181500	19499610	2715	2715	2715	2715	0
152	20240119	181400	19499610	2715	2715	2715	2715	49
153	20240119	181300	19499610	2715	2715	2715	2715	0
154	20240119	181200	19499610	2715	2715	2715	2715	0
155	20240119	181100	19499610	2715	2715	2715	2715	0
156	20240119	181000	19499610	2715	2715	2715	2715	0
157	20240119	180900	19499610	2715	2715	2715	2715	0
158	20240119	180800	19499610	2715	2715	2715	2715	0
159	20240119	180700	19499610	2715	2715	2715	2715	0
160	20240119	180600	19499610	2715	2715	2715	2715	0
161	20240119	180500	19499610	2715	2715	2715	2715	0
162	20240119	180400	19499610	2715	2715	2715	2715	0
163	20240119	180300	19499610	2715	2715	2715	2715	0
164	20240119	180200	19499610	2715	2715	2715	2715	0
165	20240119	180100	19499610	2715	2715	2715	2715	0
166	20240119	180000	19499610	2715	2715	2715	2715	0
167	20240119	175900	19499610	2715	2715	2715	2715	0
168	20240119	175800	19499610	2715	2715	2715	2715	0
169	20240119	175700	19499610	2715	2715	2715	2715	0
170	20240119	175600	19499610	2715	2715	2715	2715	0
171	20240119	175500	19499610	2715	2715	2715	2715	0
172	20240119	175400	19499610	2715	2715	2715	2715	0
173	20240119	175300	19499610	2715	2715	2715	2715	0
174	20240119	175200	19499610	2715	2715	2715	2715	0
175	20240119	175100	19499610	2715	2715	2715	2715	0
176	20240119	175000	19499610	2715	2715	2715	2715	0
177	20240119	174900	19499610	2715	2715	2715	2715	0
178	20240119	174800	19499610	2715	2715	2715	2715	0
179	20240119	174700	19499610	2715	2715	2715	2715	0
180	20240119	174600	19499610	2715	2715	2715	2715	0
181	20240119	174500	19499610	2715	2715	2715	2715	0
182	20240119	174400	19499610	2715	2715	2715	2715	49
183	20240119	174300	19499610	2715	2715	2715	2715	0
184	20240119	174200	19499610	2715	2715	2715	2715	0
185	20240119	174100	19499610	2715	2715	2715	2715	0
186	20240119	174000	19499610	2715	2715	2715	2715	0
187	20240119	173900	19499610	2715	2715	2715	2715	0
188	20240119	173800	19499610	2715	2715	2715	2715	0
189	20240119	173700	19499610	2715	2715	2715	2715	0
190	20240119	173600	19499610	2715	2715	2715	2715	0
191	20240119	173500	19499610	2715	2715	2715	2715	0
192	20240119	173400	19499610	2715	2715	2715	2715	0
193	20240119	173300	19499610	2715	2715	2715	2715	0
194	20240119	173200	19499610	2715	2715	2715	2715	0
195	20240119	173100	19499610	2715	2715	2715	2715	0
196	20240119	173000	19499610	2715	2715	2715	2715	0
197	20240119	172900	19499610	2715	2715	2715	2715	0
198	20240119	172800	19499610	2715	2715	2715	2715	0
199	20240119	172700	19499610	2715	2715	2715	2715	0
200	20240119	172600	19499610	2715	2715	2715	2715	0
201	20240119	172500	19499610	2715	2715	2715	2715	0
202	20240119	172400	19499610	2715	2715	2715	2715	0
203	20240119	172300	19499610	2715	2715	2715	2715	0
204	20240119	172200	19499610	2715	2715	2715	2715	0
205	20240119	172100	19499610	2715	2715	2715	2715	0
206	20240119	172000	19499610	2715	2715	2715	2715	0
207	20240119	171900	19499610	2715	2715	2715	2715	0
208	20240119	171800	19499610	2715	2715	2715	2715	0
209	20240119	171700	19499610	2715	2715	2715	2715	0
210	20240119	171600	19499610	2715	2715	2715	2715	0
211	20240119	171500	19499610	2715	2715	2715	2715	0
212	20240119	171400	19499610	2715	2715	2715	2715	49
213	20240119	171300	19499610	2715	2715	2715	2715	0
214	20240119	171200	19499610	2715	2715	2715	2715	0
215	20240119	171100	19499610	2715	2715	2715	2715	0
216	20240119	171000	19499610	2715	2715	2715	2715	0
217	20240119	170900	19499610	2715	2715	2715	2715	0
218	20240119	170800	19499610	2715	2715	2715	2715	0
219	20240119	170700	19499610	2715	2715	2715	2715	0
220	20240119	170600	19499610	2715	2715	2715	2715	0
221	20240119	170500	19499610	2715	2715	2715	2715	0
222	20240119	170400	19499610	2715	2715	2715	2715	0
223	20240119	170300	19499610	2715	2715	2715	2715	0
224	20240119	170200	19499610	2715	2715	2715	2715	0
225	20240119	170100	19499610	2715	2715	2715	2715	0
226	20240119	170000	19499610	2715	2715	2715	2715	0
227	20240119	165900	19499610	2715	2715	2715	2715	0
228	20240119	165800	19499610	2715	2715	2715	2715	0
229	20240119	165700	19499610	2715	2715	2715	2715	0
230	20240119	165600	19499610	2715	2715	2715	2715	0
231	20240119	165500	19499610	2715	2715	2715	2715	0
232	20240119	165400	19499610	2715	2715	2715	2715	0
233	20240119	165300	19499610	2715	2715	2715	2715	0
234	20240119	165200	19499610	2715	2715	2715	2715	0
235	20240119	165100	19499610	2715	2715	2715	2715	0
236	20240119	165000	19499610	2715	2715	2715	2715	0
237	20240119	164900	19499610	2715	2715	2715	2715	0
238	20240119	164800	19499610	2715	2715	2715	2715	0
239	20240119	164700	19499610	2715	2715	2715	2715	0
240	20240119	164600	19499610	2715	2715	2715	2715	0
241	20240119	164500	19499610	2715	2715	2715	2715	0
242	20240119	164400	19499610	2715	2715	2715	2715	49
243	20240119	164300	19499610	2715	2715	2715	2715	0
244	20240119	164200	19499610	2715	2715	2715	2715	0
245	20240119	164100	19499610	2715	2715	2715	2715	0
246	20240119	164000	19499610	2715	2715	2715	2715	0
247	20240119	163900	19499610	2715	2715	2715	2715	0
248	20240119	163800	19499610	2715	2715	2715	2715	0
249	20240119	163700	19499610	2715	2715	2715	2715	0
250	20240119	163600	19499610	2715	2715	2715	2715	0
251	20240119	163500	19499610	2715	2715	2715	2715	0
252	20240119	163400	19499610	2715	2715	2715	2715	0
253	20240119	163300	19499610	2715	2715	2715	2715	0
254	20240119	163200	19499610	2715	2715	2715	2715	0
255	20240119	163100	19499610	2715	2715	2715	2715	0
256	20240119	163000	19499610	2715	2715	2715	2715	0
257	20240119	162900	19499610	2715	2715	2715	2715	0
258	20240119	162800	19499610	2715	2715	2715	2715	0
259	20240119	162700	19499610	2715	2715	2715	2715	0
260	20240119	162600	19499610	2715	2715	2715	2715	0
261	20240119	162500	19499610	2715	2715	2715	2715	0
262	20240119	162400	19499610	2715	2715	2715	2715	0
263	20240119	162300	19499610	2715	2715	2715	2715	0
264	20240119	162200	19499610	2715	2715	2715	2715	0
265	20240119	162100	19499610	2715	2715	2715	2715	0
266	20240119	162000	19499610	2715	2715	2715	2715	0
267	20240119	161900	19499610	2715	2715	2715	2715	0
268	20240119	161800	19499610	2715	2715	2715	2715	0
269	20240119	161700	19499610	2715	2715	2715	2715	0
270	20240119	161600	19499610	2715	2715	2715	2715	0
271	20240119	161500	19499610	2715	2715	2715	2715	0
272	20240119	161400	19499610	2715	2715	2715	2715	49
273	20240119	161300	19499610	2715	2715	2715	2715	0
274	20240119	161200	19499610	2715	2715	2715	2715	0
275	20240119	161100	19499610	2715	2715	2715	2715	0
276	20240119	161000	19499610	2715	2715	2715	2715	0
277	20240119	160900	19499610	2715	2715	2715	2715	0
278	20240119	160800	19499610	2715	2715	2715	2715	0
279	20240119	160700	19499610	2715	2715	2715	2715	0
280	20240119	160600	19499610	2715	2715	2715	2715	0
281	20240119	160500	19499610	2715	2715	2715	2715	0
282	20240119	160400	19499610	2715	2715	2715	2715	0
283	20240119	160300	19499610	2715	2715	2715	2715	0
284	20240119	160200	19499610	2715	2715	2715	2715	0
285	20240119	160100	19499610	2715	2715	2715	2715	0
286	20240119	160000	19499610	2715	2715	2715	2715	0
287	20240119	155900	19499610	2715	2715	2715	2715	0
288	20240119	155800	19499610	2715	2715	2715	2715	0
289	20240119	155700	19499610	2715	2715	2715	2715	0
290	20240119	155600	19499610	2715	2715	2715	2715	0
291	20240119	155500	19499610	2715	2715	2715	2715	0
292	20240119	155400	19499610	2715	2715	2715	2715	0
293	20240119	155300	19499610	2715	2715	2715	2715	0
294	20240119	155200	19499610	2715	2715	2715	2715	0
295	20240119	155100	19499610	2715	2715	2715	2715	0
296	20240119	155000	19499610	2715	2715	2715	2715	0
297	20240119	154900	19499610	2715	2715	2715	2715	0
298	20240119	154800	19499610	2715	2715	2715	2715	0
299	20240119	154700	19499610	2715	2715	2715	2715	0
300	20240119	154600	19499610	2715	2715	2715	2715	0
301	20240119	154500	19499610	2715	2715	2715	2715	0
302	20240119	154400	19499610	2715	2715	2715	2715	49
303	20240119	154300	19499610	2715	2715	2715	2715	0
304	20240119	154200	19499610	2715	2715	2715	2715	0
305	20240119	154100	19499610	2715	2715	2715	2715	0
306	20240119	154000	19499610	2715	2715	2715	2715	0
307	20240119	153900	19499610	2715	2715	2715	2715	0
308	20240119	153800	19499610	2715	2715	2715	2715	0
309	20240119	153700	19499610	2715	2715	2715	2715	0
310	20240119	153600	19499610	2715	2715	2715	2715	0
311	20240119	153500	19499610	2715	2715	2715	2715	0
312	20240119	153400	19499610	2715	2715	2715	2715	0
313	20240119	153300	19499610	2715	2715	2715	2715	0
314	20240119	153200	19499610	2715	2715	2715	2715	0
315	20240119	153100	19499610	2715	2715	2715	2715	0
316	20240119	153000	19499610	2715	2715	2715	2715	49
317	20240119	152900	19366575	2715	2715	2715	2715	0
318	20240119	152800	19366575	2715	2715	2715	2715	0
319	20240119	152700	19366575	2715	2715	2715	2715	0
320	20240119	152600	19366575	2715	2715	2715	2715	0
321	20240119	152500	19366575	2715	2715	2715	2715	0
322	20240119	152400	19366575	2715	2715	2715	2715	0
323	20240119	152300	19366575	2715	2715	2715	2715	0
324	20240119	152200	19366575	2715	2715	2715	2715	0
325	20240119	152100	19366575	2715	2715	2715	2715	0
326	20240119	152000	19366575	2715	2715	2715	2715	0
327	20240119	151900	19366575	2715	2715	2715	2715	1
328	20240119	151800	19363860	2715	2715	2715	2715	0
329	20240119	151700	19363860	2715	2715	2715	2715	1
330	20240119	151600	19361145	2705	2705	2705	2705	0
331	20240119	151500	19361145	2705	2705	2705	2705	0
332	20240119	151400	19361145	2705	2705	2705	2705	0
333	20240119	151300	19361145	2705	2705	2705	2705	0
334	20240119	151200	19361145	2705	2705	2705	2705	39
335	20240119	151100	19255650	2705	2705	2705	2705	0
336	20240119	151000	19255650	2705	2705	2705	2705	0
337	20240119	150900	19255650	2705	2715	2715	2705	2
338	20240119	150800	19250230	2705	2705	2705	2705	0
339	20240119	150700	19250230	2705	2705	2705	2705	0
340	20240119	150600	19250230	2705	2705	2705	2705	0
341	20240119	150500	19250230	2705	2705	2705	2705	0
342	20240119	150400	19250230	2705	2705	2705	2705	0
343	20240119	150300	19250230	2705	2705	2705	2705	0
344	20240119	150200	19250230	2705	2705	2705	2705	1
345	20240119	150100	19247525	2705	2705	2705	2705	0
346	20240119	150000	19247525	2705	2705	2705	2705	0
347	20240119	145900	19247525	2705	2705	2705	2705	0
348	20240119	145800	19247525	2705	2705	2705	2705	0
349	20240119	145700	19247525	2705	2705	2705	2705	0
350	20240119	145600	19247525	2705	2705	2705	2705	0
351	20240119	145500	19247525	2705	2705	2705	2705	0
352	20240119	145400	19247525	2705	2705	2705	2705	0
353	20240119	145300	19247525	2705	2705	2705	2705	2
354	20240119	145200	19242115	2700	2700	2700	2700	0
355	20240119	145100	19242115	2700	2700	2700	2700	0
356	20240119	145000	19242115	2700	2700	2700	2700	0
357	20240119	144900	19242115	2700	2700	2700	2700	0
358	20240119	144800	19242115	2700	2700	2700	2700	1
359	20240119	144700	19239415	2700	2700	2700	2700	0
360	20240119	144600	19239415	2700	2700	2700	2700	0
361	20240119	144500	19239415	2700	2700	2700	2700	0
362	20240119	144400	19239415	2700	2700	2700	2700	0
363	20240119	144300	19239415	2700	2700	2700	2700	0
364	20240119	144200	19239415	2700	2700	2700	2700	0
365	20240119	144100	19239415	2700	2700	2700	2700	0
366	20240119	144000	19239415	2700	2700	2700	2700	0
367	20240119	143900	19239415	2700	2700	2700	2700	0
368	20240119	143800	19239415	2700	2700	2700	2700	0
369	20240119	143700	19239415	2700	2700	2700	2700	0
370	20240119	143600	19239415	2700	2700	2700	2700	0
371	20240119	143500	19239415	2700	2700	2700	2700	0
372	20240119	143400	19239415	2700	2700	2700	2700	0
373	20240119	143300	19239415	2700	2700	2700	2700	0
374	20240119	143200	19239415	2700	2700	2700	2700	0
375	20240119	143100	19239415	2700	2705	2705	2700	51
376	20240119	143000	19101465	2705	2705	2705	2705	0
377	20240119	142900	19101465	2705	2705	2705	2705	0
378	20240119	142800	19101465	2705	2705	2705	2705	0
379	20240119	142700	19101465	2705	2705	2705	2705	1
380	20240119	142600	19098760	2705	2705	2705	2705	10
381	20240119	142500	19071710	2720	2720	2720	2720	0
382	20240119	142400	19071710	2720	2720	2720	2720	0
383	20240119	142300	19071710	2720	2720	2720	2720	0
384	20240119	142200	19071710	2720	2720	2720	2720	0
385	20240119	142100	19071710	2720	2720	2720	2720	0
386	20240119	142000	19071710	2720	2720	2720	2720	0
387	20240119	141900	19071710	2720	2720	2720	2720	0
388	20240119	141800	19071710	2720	2720	2720	2720	0
389	20240119	141700	19071710	2720	2720	2720	2720	0
390	20240119	141600	19071710	2720	2710	2720	2710	11
391	20240119	141500	19041860	2710	2710	2710	2710	0
392	20240119	141400	19041860	2710	2710	2710	2710	0
393	20240119	141300	19041860	2710	2710	2710	2710	0
394	20240119	141200	19041860	2710	2710	2710	2710	0
395	20240119	141100	19041860	2710	2710	2710	2710	100
396	20240119	141000	18770860	2710	2710	2710	2710	0
397	20240119	140900	18770860	2710	2710	2710	2710	52
398	20240119	140800	18629940	2710	2710	2710	2710	0
399	20240119	140700	18629940	2710	2710	2710	2710	6
400	20240119	140600	18613680	2715	2715	2715	2715	0
401	20240119	140500	18613680	2715	2715	2715	2715	0
402	20240119	140400	18613680	2715	2715	2715	2715	0
403	20240119	140300	18613680	2715	2715	2715	2715	0
404	20240119	140200	18613680	2715	2715	2715	2715	0
405	20240119	140100	18613680	2715	2715	2715	2715	0
406	20240119	140000	18613680	2715	2715	2715	2715	0
407	20240119	135900	18613680	2715	2715	2715	2715	0
408	20240119	135800	18613680	2715	2715	2715	2715	0
409	20240119	135700	18613680	2715	2715	2715	2715	0
410	20240119	135600	18613680	2715	2715	2715	2715	0
411	20240119	135500	18613680	2715	2715	2715	2715	0
412	20240119	135400	18613680	2715	2715	2715	2715	0
413	20240119	135300	18613680	2715	2715	2715	2715	0
414	20240119	135200	18613680	2715	2715	2715	2715	0
415	20240119	135100	18613680	2715	2715	2715	2715	0
416	20240119	135000	18613680	2715	2715	2715	2715	0
417	20240119	134900	18613680	2715	2715	2715	2715	0
418	20240119	134800	18613680	2715	2715	2715	2715	748
419	20240119	134700	16582860	2720	2720	2720	2720	0
420	20240119	134600	16582860	2720	2720	2720	2720	0
421	20240119	134500	16582860	2720	2720	2720	2720	50
422	20240119	134400	16446860	2715	2720	2720	2715	164
423	20240119	134300	16001100	2720	2720	2720	2720	0
424	20240119	134200	16001100	2720	2720	2720	2720	0
425	20240119	134100	16001100	2720	2720	2720	2720	6
426	20240119	134000	15984780	2715	2715	2715	2715	0
427	20240119	133900	15984780	2715	2715	2715	2715	0
428	20240119	133800	15984780	2715	2715	2715	2715	6
429	20240119	133700	15968490	2715	2715	2715	2715	0
430	20240119	133600	15968490	2715	2715	2715	2715	0
431	20240119	133500	15968490	2715	2715	2715	2715	0
432	20240119	133400	15968490	2715	2715	2715	2715	100
433	20240119	133300	15696990	2720	2720	2720	2720	0
434	20240119	133200	15696990	2720	2720	2720	2720	0
435	20240119	133100	15696990	2720	2720	2720	2720	0
436	20240119	133000	15696990	2720	2720	2720	2720	0
437	20240119	132900	15696990	2720	2720	2720	2720	0
438	20240119	132800	15696990	2720	2720	2720	2720	0
439	20240119	132700	15696990	2720	2720	2720	2720	0
440	20240119	132600	15696990	2720	2720	2720	2720	0
441	20240119	132500	15696990	2720	2720	2720	2720	0
442	20240119	132400	15696990	2720	2720	2720	2720	0
443	20240119	132300	15696990	2720	2720	2720	2720	0
444	20240119	132200	15696990	2720	2720	2720	2720	0
445	20240119	132100	15696990	2720	2720	2720	2720	0
446	20240119	132000	15696990	2720	2720	2720	2720	0
447	20240119	131900	15696990	2720	2720	2720	2720	0
448	20240119	131800	15696990	2720	2715	2720	2715	12
449	20240119	131700	15664405	2710	2710	2710	2710	84
450	20240119	131600	15436765	2715	2715	2715	2715	0
451	20240119	131500	15436765	2715	2715	2715	2715	0
452	20240119	131400	15436765	2715	2715	2715	2715	0
453	20240119	131300	15436765	2715	2715	2715	2715	5
454	20240119	131200	15423190	2715	2715	2715	2715	20
455	20240119	131100	15368890	2715	2715	2715	2715	0
456	20240119	131000	15368890	2715	2715	2715	2715	0
457	20240119	130900	15368890	2715	2715	2715	2715	0
458	20240119	130800	15368890	2715	2715	2715	2715	0
459	20240119	130700	15368890	2715	2715	2715	2715	10
460	20240119	130600	15341740	2715	2715	2715	2715	13
461	20240119	130500	15306445	2715	2715	2715	2715	17
462	20240119	130400	15260290	2710	2710	2710	2710	6
463	20240119	130300	15244030	2695	2695	2695	2695	0
464	20240119	130200	15244030	2695	2695	2695	2695	0
465	20240119	130100	15244030	2695	2695	2695	2695	0
466	20240119	130000	15244030	2695	2695	2695	2695	0
467	20240119	125900	15244030	2695	2695	2695	2695	0
468	20240119	125800	15244030	2695	2695	2695	2695	0
469	20240119	125700	15244030	2695	2695	2695	2695	0
470	20240119	125600	15244030	2695	2695	2695	2695	0
471	20240119	125500	15244030	2695	2695	2695	2695	0
472	20240119	125400	15244030	2695	2695	2695	2695	0
473	20240119	125300	15244030	2695	2695	2695	2695	0
474	20240119	125200	15244030	2695	2695	2695	2695	0
475	20240119	125100	15244030	2695	2695	2695	2695	0
476	20240119	125000	15244030	2695	2695	2695	2695	0
477	20240119	124900	15244030	2695	2695	2695	2695	0
478	20240119	124800	15244030	2695	2695	2695	2695	22
479	20240119	124700	15184740	2695	2695	2695	2695	78
480	20240119	124600	14974530	2695	2695	2695	2695	0
481	20240119	124500	14974530	2695	2695	2695	2695	0
482	20240119	124400	14974530	2695	2695	2695	2695	0
483	20240119	124300	14974530	2695	2695	2695	2695	0
484	20240119	124200	14974530	2695	2695	2695	2695	1
485	20240119	124100	14971835	2700	2700	2700	2700	0
486	20240119	124000	14971835	2700	2700	2700	2700	0
487	20240119	123900	14971835	2700	2700	2700	2700	0
488	20240119	123800	14971835	2700	2700	2700	2700	0
489	20240119	123700	14971835	2700	2700	2700	2700	0
490	20240119	123600	14971835	2700	2700	2700	2700	0
491	20240119	123500	14971835	2700	2700	2700	2700	1
492	20240119	123400	14969135	2695	2695	2695	2695	0
493	20240119	123300	14969135	2695	2695	2695	2695	0
494	20240119	123200	14969135	2695	2695	2695	2695	0
495	20240119	123100	14969135	2695	2695	2695	2695	0
496	20240119	123000	14969135	2695	2695	2695	2695	0
497	20240119	122900	14969135	2695	2695	2695	2695	0
498	20240119	122800	14969135	2695	2695	2695	2695	0
499	20240119	122700	14969135	2695	2695	2695	2695	100
500	20240119	122600	14699635	2710	2710	2710	2710	0
501	20240119	122500	14699635	2710	2710	2710	2710	0
502	20240119	122400	14699635	2710	2710	2710	2710	0
503	20240119	122300	14699635	2710	2710	2710	2710	0
504	20240119	122200	14699635	2710	2710	2710	2710	0
505	20240119	122100	14699635	2710	2710	2710	2710	0
506	20240119	122000	14699635	2710	2710	2710	2710	765
507	20240119	121900	12626485	2705	2705	2705	2705	0
508	20240119	121800	12626485	2705	2705	2705	2705	0
509	20240119	121700	12626485	2705	2705	2705	2705	0
510	20240119	121600	12626485	2705	2705	2705	2705	0
511	20240119	121500	12626485	2705	2705	2705	2705	0
512	20240119	121400	12626485	2705	2705	2705	2705	0
513	20240119	121300	12626485	2705	2705	2705	2705	0
514	20240119	121200	12626485	2705	2705	2705	2705	0
515	20240119	121100	12626485	2705	2705	2705	2705	0
516	20240119	121000	12626485	2705	2705	2705	2705	0
517	20240119	120900	12626485	2705	2705	2705	2705	0
518	20240119	120800	12626485	2705	2705	2705	2705	0
519	20240119	120700	12626485	2705	2705	2705	2705	176
520	20240119	120600	12150405	2705	2705	2705	2705	0
521	20240119	120500	12150405	2705	2705	2705	2705	0
522	20240119	120400	12150405	2705	2705	2705	2705	0
523	20240119	120300	12150405	2705	2705	2705	2705	0
524	20240119	120200	12150405	2705	2705	2705	2705	0
525	20240119	120100	12150405	2705	2705	2705	2705	0
526	20240119	120000	12150405	2705	2705	2705	2705	0
527	20240119	115900	12150405	2705	2705	2705	2705	0
528	20240119	115800	12150405	2705	2705	2705	2705	0
529	20240119	115700	12150405	2705	2705	2705	2705	0
530	20240119	115600	12150405	2705	2705	2705	2705	127
531	20240119	115500	11806870	2705	2705	2705	2705	0
532	20240119	115400	11806870	2705	2705	2705	2705	0
533	20240119	115300	11806870	2705	2705	2705	2705	0
534	20240119	115200	11806870	2705	2705	2705	2705	0
535	20240119	115100	11806870	2705	2705	2705	2705	0
536	20240119	115000	11806870	2705	2705	2705	2705	0
537	20240119	114900	11806870	2705	2705	2705	2705	0
538	20240119	114800	11806870	2705	2705	2705	2705	0
539	20240119	114700	11806870	2705	2705	2705	2705	0
540	20240119	114600	11806870	2705	2705	2705	2705	0
541	20240119	114500	11806870	2705	2705	2705	2705	0
542	20240119	114400	11806870	2705	2705	2705	2705	0
543	20240119	114300	11806870	2705	2705	2705	2705	0
544	20240119	114200	11806870	2705	2705	2705	2705	0
545	20240119	114100	11806870	2705	2705	2705	2705	0
546	20240119	114000	11806870	2705	2705	2705	2705	0
547	20240119	113900	11806870	2705	2705	2705	2705	0
548	20240119	113800	11806870	2705	2705	2705	2705	0
549	20240119	113700	11806870	2705	2705	2705	2705	0
550	20240119	113600	11806870	2705	2705	2705	2705	20
551	20240119	113500	11752770	2705	2705	2705	2705	0
552	20240119	113400	11752770	2705	2705	2705	2705	20
553	20240119	113300	11698670	2705	2705	2705	2705	0
554	20240119	113200	11698670	2705	2705	2705	2705	0
555	20240119	113100	11698670	2705	2705	2705	2705	0
556	20240119	113000	11698670	2705	2705	2705	2705	0
557	20240119	112900	11698670	2705	2705	2705	2705	0
558	20240119	112800	11698670	2705	2705	2705	2705	0
559	20240119	112700	11698670	2705	2705	2705	2705	0
560	20240119	112600	11698670	2705	2705	2705	2705	0
561	20240119	112500	11698670	2705	2705	2705	2705	0
562	20240119	112400	11698670	2705	2705	2705	2705	0
563	20240119	112300	11698670	2705	2705	2705	2705	0
564	20240119	112200	11698670	2705	2705	2705	2705	0
565	20240119	112100	11698670	2705	2705	2705	2705	0
566	20240119	112000	11698670	2705	2705	2705	2705	0
567	20240119	111900	11698670	2705	2705	2705	2705	0
568	20240119	111800	11698670	2705	2705	2705	2705	0
569	20240119	111700	11698670	2705	2705	2705	2705	0
570	20240119	111600	11698670	2705	2705	2705	2705	0
571	20240119	111500	11698670	2705	2705	2705	2705	0
572	20240119	111400	11698670	2705	2705	2705	2705	0
573	20240119	111300	11698670	2705	2705	2705	2705	0
574	20240119	111200	11698670	2705	2705	2705	2705	0
575	20240119	111100	11698670	2705	2705	2705	2705	0
576	20240119	111000	11698670	2705	2705	2705	2705	0
577	20240119	110900	11698670	2705	2705	2705	2705	0
578	20240119	110800	11698670	2705	2705	2705	2705	0
579	20240119	110700	11698670	2705	2705	2705	2705	0
580	20240119	110600	11698670	2705	2705	2705	2705	3
581	20240119	110500	11690555	2710	2710	2710	2710	0
582	20240119	110400	11690555	2710	2710	2710	2710	0
583	20240119	110300	11690555	2710	2710	2710	2710	0
584	20240119	110200	11690555	2710	2710	2710	2710	0
585	20240119	110100	11690555	2710	2710	2710	2710	0
586	20240119	110000	11690555	2710	2710	2710	2710	0
587	20240119	105900	11690555	2710	2710	2710	2710	0
588	20240119	105800	11690555	2710	2710	2710	2710	0
589	20240119	105700	11690555	2710	2710	2710	2710	0
590	20240119	105600	11690555	2710	2710	2710	2710	0
591	20240119	105500	11690555	2710	2710	2710	2710	0
592	20240119	105400	11690555	2710	2710	2710	2710	0
593	20240119	105300	11690555	2710	2710	2710	2710	0
594	20240119	105200	11690555	2710	2710	2710	2710	0
595	20240119	105100	11690555	2710	2710	2710	2710	0
596	20240119	105000	11690555	2710	2710	2710	2710	0
597	20240119	104900	11690555	2710	2710	2710	2710	0
598	20240119	104800	11690555	2710	2710	2710	2710	0
599	20240119	104700	11690555	2710	2710	2710	2710	0
600	20240119	104600	11690555	2710	2705	2710	2680	1500
601	20240119	104500	7642105	2680	2690	2690	2680	500
602	20240119	104400	6300720	2710	2710	2710	2710	0
603	20240119	104300	6300720	2710	2710	2710	2710	0
604	20240119	104200	6300720	2710	2710	2710	2710	0
605	20240119	104100	6300720	2710	2710	2710	2710	0
606	20240119	104000	6300720	2710	2710	2710	2710	0
607	20240119	103900	6300720	2710	2710	2710	2710	0
608	20240119	103800	6300720	2710	2710	2710	2710	0
609	20240119	103700	6300720	2710	2710	2710	2710	0
610	20240119	103600	6300720	2710	2710	2710	2710	0
611	20240119	103500	6300720	2710	2710	2710	2710	0
612	20240119	103400	6300720	2710	2710	2710	2710	0
613	20240119	103300	6300720	2710	2710	2710	2710	0
614	20240119	103200	6300720	2710	2710	2710	2710	0
615	20240119	103100	6300720	2710	2710	2710	2710	0
616	20240119	103000	6300720	2710	2710	2710	2710	0
617	20240119	102900	6300720	2710	2710	2710	2710	0
618	20240119	102800	6300720	2710	2710	2710	2710	0
619	20240119	102700	6300720	2710	2710	2710	2710	2
620	20240119	102600	6295300	2710	2710	2710	2710	0
621	20240119	102500	6295300	2710	2710	2710	2710	0
622	20240119	102400	6295300	2710	2710	2710	2710	0
623	20240119	102300	6295300	2710	2710	2710	2710	0
624	20240119	102200	6295300	2710	2710	2710	2710	40
625	20240119	102100	6186900	2710	2710	2710	2710	0
626	20240119	102000	6186900	2710	2710	2710	2710	0
627	20240119	101900	6186900	2710	2710	2710	2710	0
628	20240119	101800	6186900	2710	2710	2710	2710	0
629	20240119	101700	6186900	2710	2710	2710	2710	0
630	20240119	101600	6186900	2710	2710	2710	2710	0
631	20240119	101500	6186900	2710	2705	2710	2705	500
632	20240119	101400	4832020	2685	2685	2685	2685	0
633	20240119	101300	4832020	2685	2685	2685	2685	0
634	20240119	101200	4832020	2685	2685	2685	2685	0
635	20240119	101100	4832020	2685	2685	2685	2685	0
636	20240119	101000	4832020	2685	2685	2685	2685	0
637	20240119	100900	4832020	2685	2685	2685	2685	0
638	20240119	100800	4832020	2685	2685	2685	2685	0
639	20240119	100700	4832020	2685	2685	2685	2685	720
640	20240119	100600	2898820	2685	2685	2685	2685	651
641	20240119	100500	1150885	2700	2700	2700	2700	0
642	20240119	100400	1150885	2700	2700	2700	2700	31
643	20240119	100300	1067185	2705	2705	2705	2705	0
644	20240119	100200	1067185	2705	2705	2705	2705	0
645	20240119	100100	1067185	2705	2705	2705	2705	0
646	20240119	100000	1067185	2705	2705	2705	2705	0
647	20240119	095900	1067185	2705	2705	2705	2705	0
648	20240119	095800	1067185	2705	2705	2705	2705	17
649	20240119	095700	1021200	2710	2710	2710	2710	0
650	20240119	095600	1021200	2710	2710	2710	2710	0
651	20240119	095500	1021200	2710	2710	2710	2710	2
652	20240119	095400	1015780	2710	2710	2710	2710	0
653	20240119	095300	1015780	2710	2710	2710	2710	0
654	20240119	095200	1015780	2710	2710	2710	2710	0
655	20240119	095100	1015780	2710	2710	2710	2710	0
656	20240119	095000	1015780	2710	2710	2710	2710	0
657	20240119	094900	1015780	2710	2710	2710	2710	0
658	20240119	094800	1015780	2710	2710	2710	2710	0
659	20240119	094700	1015780	2710	2710	2710	2710	0
660	20240119	094600	1015780	2710	2710	2710	2710	0
661	20240119	094500	1015780	2710	2710	2710	2710	0
662	20240119	094400	1015780	2710	2710	2710	2710	0
663	20240119	094300	1015780	2710	2710	2710	2710	0
664	20240119	094200	1015780	2710	2710	2710	2710	0
665	20240119	094100	1015780	2710	2710	2710	2710	0
666	20240119	094000	1015780	2710	2710	2710	2710	0
667	20240119	093900	1015780	2710	2710	2710	2710	1
668	20240119	093800	1013070	2710	2710	2710	2710	1
669	20240119	093700	1010360	2710	2710	2710	2710	0
670	20240119	093600	1010360	2710	2710	2710	2710	0
671	20240119	093500	1010360	2710	2710	2710	2710	0
672	20240119	093400	1010360	2710	2710	2710	2710	0
673	20240119	093300	1010360	2710	2710	2710	2710	0
674	20240119	093200	1010360	2710	2710	2710	2710	0
675	20240119	093100	1010360	2710	2710	2710	2710	0
676	20240119	093000	1010360	2710	2710	2710	2710	0
677	20240119	092900	1010360	2710	2710	2710	2710	8
678	20240119	092800	988680	2710	2710	2710	2710	0
679	20240119	092700	988680	2710	2710	2710	2710	0
680	20240119	092600	988680	2710	2710	2710	2710	0
681	20240119	092500	988680	2710	2710	2710	2710	0
682	20240119	092400	988680	2710	2710	2710	2710	0
683	20240119	092300	988680	2710	2710	2710	2710	0
684	20240119	092200	988680	2710	2710	2710	2710	2
685	20240119	092100	983260	2715	2715	2715	2715	0
686	20240119	092000	983260	2715	2715	2715	2715	0
687	20240119	091900	983260	2715	2715	2715	2715	0
688	20240119	091800	983260	2715	2715	2715	2715	0
689	20240119	091700	983260	2715	2715	2715	2715	0
690	20240119	091600	983260	2715	2715	2715	2715	0
691	20240119	091500	983260	2715	2715	2715	2715	349
692	20240119	091400	35725	2725	2725	2725	2725	0
693	20240119	091300	35725	2725	2725	2725	2725	0
694	20240119	091200	35725	2725	2725	2725	2725	0
695	20240119	091100	35725	2725	2725	2725	2725	0
696	20240119	091000	35725	2725	2725	2725	2725	1
697	20240119	090900	33000	2750	2750	2750	2750	0
698	20240119	090800	33000	2750	2750	2750	2750	0
699	20240119	090700	33000	2750	2750	2750	2750	0
700	20240119	090600	33000	2750	2750	2750	2750	0
701	20240119	090500	33000	2750	2750	2750	2750	0
702	20240119	090400	33000	2750	2750	2750	2750	0
703	20240119	090300	33000	2750	2750	2750	2750	0
704	20240119	090200	33000	2750	2750	2750	2750	0
705	20240119	090100	33000	2750	2750	2750	2750	0
706	20240119	090000	33000	2750	2750	2750	2750	12