KissMeData/425290/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	213400	19385985	2295	2295	2295	2295	300
3	20240119	213300	19385985	2295	2295	2295	2295	0
4	20240119	213200	19385985	2295	2295	2295	2295	0
5	20240119	213100	19385985	2295	2295	2295	2295	0
6	20240119	213000	19385985	2295	2295	2295	2295	0
7	20240119	212900	19385985	2295	2295	2295	2295	0
8	20240119	212800	19385985	2295	2295	2295	2295	0
9	20240119	212700	19385985	2295	2295	2295	2295	0
10	20240119	212600	19385985	2295	2295	2295	2295	0
11	20240119	212500	19385985	2295	2295	2295	2295	0
12	20240119	212400	19385985	2295	2295	2295	2295	0
13	20240119	212300	19385985	2295	2295	2295	2295	0
14	20240119	212200	19385985	2295	2295	2295	2295	0
15	20240119	212100	19385985	2295	2295	2295	2295	0
16	20240119	212000	19385985	2295	2295	2295	2295	0
17	20240119	211900	19385985	2295	2295	2295	2295	0
18	20240119	211800	19385985	2295	2295	2295	2295	0
19	20240119	211700	19385985	2295	2295	2295	2295	0
20	20240119	211600	19385985	2295	2295	2295	2295	0
21	20240119	211500	19385985	2295	2295	2295	2295	0
22	20240119	211400	19385985	2295	2295	2295	2295	0
23	20240119	211300	19385985	2295	2295	2295	2295	0
24	20240119	211200	19385985	2295	2295	2295	2295	0
25	20240119	211100	19385985	2295	2295	2295	2295	0
26	20240119	211000	19385985	2295	2295	2295	2295	0
27	20240119	210900	19385985	2295	2295	2295	2295	0
28	20240119	210800	19385985	2295	2295	2295	2295	0
29	20240119	210700	19385985	2295	2295	2295	2295	0
30	20240119	210600	19385985	2295	2295	2295	2295	0
31	20240119	210500	19385985	2295	2295	2295	2295	0
32	20240119	210400	19385985	2295	2295	2295	2295	300
33	20240119	210300	19385985	2295	2295	2295	2295	0
34	20240119	210200	19385985	2295	2295	2295	2295	0
35	20240119	210100	19385985	2295	2295	2295	2295	0
36	20240119	210000	19385985	2295	2295	2295	2295	0
37	20240119	205900	19385985	2295	2295	2295	2295	0
38	20240119	205800	19385985	2295	2295	2295	2295	0
39	20240119	205700	19385985	2295	2295	2295	2295	0
40	20240119	205600	19385985	2295	2295	2295	2295	0
41	20240119	205500	19385985	2295	2295	2295	2295	0
42	20240119	205400	19385985	2295	2295	2295	2295	0
43	20240119	205300	19385985	2295	2295	2295	2295	0
44	20240119	205200	19385985	2295	2295	2295	2295	0
45	20240119	205100	19385985	2295	2295	2295	2295	0
46	20240119	205000	19385985	2295	2295	2295	2295	0
47	20240119	204900	19385985	2295	2295	2295	2295	0
48	20240119	204800	19385985	2295	2295	2295	2295	0
49	20240119	204700	19385985	2295	2295	2295	2295	0
50	20240119	204600	19385985	2295	2295	2295	2295	0
51	20240119	204500	19385985	2295	2295	2295	2295	0
52	20240119	204400	19385985	2295	2295	2295	2295	0
53	20240119	204300	19385985	2295	2295	2295	2295	0
54	20240119	204200	19385985	2295	2295	2295	2295	0
55	20240119	204100	19385985	2295	2295	2295	2295	0
56	20240119	204000	19385985	2295	2295	2295	2295	0
57	20240119	203900	19385985	2295	2295	2295	2295	0
58	20240119	203800	19385985	2295	2295	2295	2295	0
59	20240119	203700	19385985	2295	2295	2295	2295	0
60	20240119	203600	19385985	2295	2295	2295	2295	0
61	20240119	203500	19385985	2295	2295	2295	2295	0
62	20240119	203400	19385985	2295	2295	2295	2295	300
63	20240119	203300	19385985	2295	2295	2295	2295	0
64	20240119	203200	19385985	2295	2295	2295	2295	0
65	20240119	203100	19385985	2295	2295	2295	2295	0
66	20240119	203000	19385985	2295	2295	2295	2295	0
67	20240119	202900	19385985	2295	2295	2295	2295	0
68	20240119	202800	19385985	2295	2295	2295	2295	0
69	20240119	202700	19385985	2295	2295	2295	2295	0
70	20240119	202600	19385985	2295	2295	2295	2295	0
71	20240119	202500	19385985	2295	2295	2295	2295	0
72	20240119	202400	19385985	2295	2295	2295	2295	0
73	20240119	202300	19385985	2295	2295	2295	2295	0
74	20240119	202200	19385985	2295	2295	2295	2295	0
75	20240119	202100	19385985	2295	2295	2295	2295	0
76	20240119	202000	19385985	2295	2295	2295	2295	0
77	20240119	201900	19385985	2295	2295	2295	2295	0
78	20240119	201800	19385985	2295	2295	2295	2295	0
79	20240119	201700	19385985	2295	2295	2295	2295	0
80	20240119	201600	19385985	2295	2295	2295	2295	0
81	20240119	201500	19385985	2295	2295	2295	2295	0
82	20240119	201400	19385985	2295	2295	2295	2295	0
83	20240119	201300	19385985	2295	2295	2295	2295	0
84	20240119	201200	19385985	2295	2295	2295	2295	0
85	20240119	201100	19385985	2295	2295	2295	2295	0
86	20240119	201000	19385985	2295	2295	2295	2295	0
87	20240119	200900	19385985	2295	2295	2295	2295	0
88	20240119	200800	19385985	2295	2295	2295	2295	0
89	20240119	200700	19385985	2295	2295	2295	2295	0
90	20240119	200600	19385985	2295	2295	2295	2295	0
91	20240119	200500	19385985	2295	2295	2295	2295	0
92	20240119	200400	19385985	2295	2295	2295	2295	300
93	20240119	200300	19385985	2295	2295	2295	2295	0
94	20240119	200200	19385985	2295	2295	2295	2295	0
95	20240119	200100	19385985	2295	2295	2295	2295	0
96	20240119	200000	19385985	2295	2295	2295	2295	0
97	20240119	195900	19385985	2295	2295	2295	2295	0
98	20240119	195800	19385985	2295	2295	2295	2295	0
99	20240119	195700	19385985	2295	2295	2295	2295	0
100	20240119	195600	19385985	2295	2295	2295	2295	0
101	20240119	195500	19385985	2295	2295	2295	2295	0
102	20240119	195400	19385985	2295	2295	2295	2295	0
103	20240119	195300	19385985	2295	2295	2295	2295	0
104	20240119	195200	19385985	2295	2295	2295	2295	0
105	20240119	195100	19385985	2295	2295	2295	2295	0
106	20240119	195000	19385985	2295	2295	2295	2295	0
107	20240119	194900	19385985	2295	2295	2295	2295	0
108	20240119	194800	19385985	2295	2295	2295	2295	0
109	20240119	194700	19385985	2295	2295	2295	2295	0
110	20240119	194600	19385985	2295	2295	2295	2295	0
111	20240119	194500	19385985	2295	2295	2295	2295	0
112	20240119	194400	19385985	2295	2295	2295	2295	0
113	20240119	194300	19385985	2295	2295	2295	2295	0
114	20240119	194200	19385985	2295	2295	2295	2295	0
115	20240119	194100	19385985	2295	2295	2295	2295	0
116	20240119	194000	19385985	2295	2295	2295	2295	0
117	20240119	193900	19385985	2295	2295	2295	2295	0
118	20240119	193800	19385985	2295	2295	2295	2295	0
119	20240119	193700	19385985	2295	2295	2295	2295	0
120	20240119	193600	19385985	2295	2295	2295	2295	0
121	20240119	193500	19385985	2295	2295	2295	2295	0
122	20240119	193400	19385985	2295	2295	2295	2295	300
123	20240119	193300	19385985	2295	2295	2295	2295	0
124	20240119	193200	19385985	2295	2295	2295	2295	0
125	20240119	193100	19385985	2295	2295	2295	2295	0
126	20240119	193000	19385985	2295	2295	2295	2295	0
127	20240119	192900	19385985	2295	2295	2295	2295	0
128	20240119	192800	19385985	2295	2295	2295	2295	0
129	20240119	192700	19385985	2295	2295	2295	2295	0
130	20240119	192600	19385985	2295	2295	2295	2295	0
131	20240119	192500	19385985	2295	2295	2295	2295	0
132	20240119	192400	19385985	2295	2295	2295	2295	0
133	20240119	192300	19385985	2295	2295	2295	2295	0
134	20240119	192200	19385985	2295	2295	2295	2295	0
135	20240119	192100	19385985	2295	2295	2295	2295	0
136	20240119	192000	19385985	2295	2295	2295	2295	0
137	20240119	191900	19385985	2295	2295	2295	2295	0
138	20240119	191800	19385985	2295	2295	2295	2295	0
139	20240119	191700	19385985	2295	2295	2295	2295	0
140	20240119	191600	19385985	2295	2295	2295	2295	0
141	20240119	191500	19385985	2295	2295	2295	2295	0
142	20240119	191400	19385985	2295	2295	2295	2295	0
143	20240119	191300	19385985	2295	2295	2295	2295	0
144	20240119	191200	19385985	2295	2295	2295	2295	0
145	20240119	191100	19385985	2295	2295	2295	2295	0
146	20240119	191000	19385985	2295	2295	2295	2295	0
147	20240119	190900	19385985	2295	2295	2295	2295	0
148	20240119	190800	19385985	2295	2295	2295	2295	0
149	20240119	190700	19385985	2295	2295	2295	2295	0
150	20240119	190600	19385985	2295	2295	2295	2295	0
151	20240119	190500	19385985	2295	2295	2295	2295	0
152	20240119	190400	19385985	2295	2295	2295	2295	300
153	20240119	190300	19385985	2295	2295	2295	2295	0
154	20240119	190200	19385985	2295	2295	2295	2295	0
155	20240119	190100	19385985	2295	2295	2295	2295	0
156	20240119	190000	19385985	2295	2295	2295	2295	0
157	20240119	185900	19385985	2295	2295	2295	2295	0
158	20240119	185800	19385985	2295	2295	2295	2295	0
159	20240119	185700	19385985	2295	2295	2295	2295	0
160	20240119	185600	19385985	2295	2295	2295	2295	0
161	20240119	185500	19385985	2295	2295	2295	2295	0
162	20240119	185400	19385985	2295	2295	2295	2295	0
163	20240119	185300	19385985	2295	2295	2295	2295	0
164	20240119	185200	19385985	2295	2295	2295	2295	0
165	20240119	185100	19385985	2295	2295	2295	2295	0
166	20240119	185000	19385985	2295	2295	2295	2295	0
167	20240119	184900	19385985	2295	2295	2295	2295	0
168	20240119	184800	19385985	2295	2295	2295	2295	0
169	20240119	184700	19385985	2295	2295	2295	2295	0
170	20240119	184600	19385985	2295	2295	2295	2295	0
171	20240119	184500	19385985	2295	2295	2295	2295	0
172	20240119	184400	19385985	2295	2295	2295	2295	0
173	20240119	184300	19385985	2295	2295	2295	2295	0
174	20240119	184200	19385985	2295	2295	2295	2295	0
175	20240119	184100	19385985	2295	2295	2295	2295	0
176	20240119	184000	19385985	2295	2295	2295	2295	0
177	20240119	183900	19385985	2295	2295	2295	2295	0
178	20240119	183800	19385985	2295	2295	2295	2295	0
179	20240119	183700	19385985	2295	2295	2295	2295	0
180	20240119	183600	19385985	2295	2295	2295	2295	0
181	20240119	183500	19385985	2295	2295	2295	2295	0
182	20240119	183400	19385985	2295	2295	2295	2295	300
183	20240119	183300	19385985	2295	2295	2295	2295	0
184	20240119	183200	19385985	2295	2295	2295	2295	0
185	20240119	183100	19385985	2295	2295	2295	2295	0
186	20240119	183000	19385985	2295	2295	2295	2295	0
187	20240119	182900	19385985	2295	2295	2295	2295	0
188	20240119	182800	19385985	2295	2295	2295	2295	0
189	20240119	182700	19385985	2295	2295	2295	2295	0
190	20240119	182600	19385985	2295	2295	2295	2295	0
191	20240119	182500	19385985	2295	2295	2295	2295	0
192	20240119	182400	19385985	2295	2295	2295	2295	0
193	20240119	182300	19385985	2295	2295	2295	2295	0
194	20240119	182200	19385985	2295	2295	2295	2295	0
195	20240119	182100	19385985	2295	2295	2295	2295	0
196	20240119	182000	19385985	2295	2295	2295	2295	0
197	20240119	181900	19385985	2295	2295	2295	2295	0
198	20240119	181800	19385985	2295	2295	2295	2295	0
199	20240119	181700	19385985	2295	2295	2295	2295	0
200	20240119	181600	19385985	2295	2295	2295	2295	0
201	20240119	181500	19385985	2295	2295	2295	2295	0
202	20240119	181400	19385985	2295	2295	2295	2295	0
203	20240119	181300	19385985	2295	2295	2295	2295	0
204	20240119	181200	19385985	2295	2295	2295	2295	0
205	20240119	181100	19385985	2295	2295	2295	2295	0
206	20240119	181000	19385985	2295	2295	2295	2295	0
207	20240119	180900	19385985	2295	2295	2295	2295	0
208	20240119	180800	19385985	2295	2295	2295	2295	0
209	20240119	180700	19385985	2295	2295	2295	2295	0
210	20240119	180600	19385985	2295	2295	2295	2295	0
211	20240119	180500	19385985	2295	2295	2295	2295	0
212	20240119	180400	19385985	2295	2295	2295	2295	300
213	20240119	180300	19385985	2295	2295	2295	2295	0
214	20240119	180200	19385985	2295	2295	2295	2295	0
215	20240119	180100	19385985	2295	2295	2295	2295	0
216	20240119	180000	19385985	2295	2295	2295	2295	0
217	20240119	175900	19385985	2295	2295	2295	2295	0
218	20240119	175800	19385985	2295	2295	2295	2295	0
219	20240119	175700	19385985	2295	2295	2295	2295	0
220	20240119	175600	19385985	2295	2295	2295	2295	0
221	20240119	175500	19385985	2295	2295	2295	2295	0
222	20240119	175400	19385985	2295	2295	2295	2295	0
223	20240119	175300	19385985	2295	2295	2295	2295	0
224	20240119	175200	19385985	2295	2295	2295	2295	0
225	20240119	175100	19385985	2295	2295	2295	2295	0
226	20240119	175000	19385985	2295	2295	2295	2295	0
227	20240119	174900	19385985	2295	2295	2295	2295	0
228	20240119	174800	19385985	2295	2295	2295	2295	0
229	20240119	174700	19385985	2295	2295	2295	2295	0
230	20240119	174600	19385985	2295	2295	2295	2295	0
231	20240119	174500	19385985	2295	2295	2295	2295	0
232	20240119	174400	19385985	2295	2295	2295	2295	0
233	20240119	174300	19385985	2295	2295	2295	2295	0
234	20240119	174200	19385985	2295	2295	2295	2295	0
235	20240119	174100	19385985	2295	2295	2295	2295	0
236	20240119	174000	19385985	2295	2295	2295	2295	0
237	20240119	173900	19385985	2295	2295	2295	2295	0
238	20240119	173800	19385985	2295	2295	2295	2295	0
239	20240119	173700	19385985	2295	2295	2295	2295	0
240	20240119	173600	19385985	2295	2295	2295	2295	0
241	20240119	173500	19385985	2295	2295	2295	2295	0
242	20240119	173400	19385985	2295	2295	2295	2295	300
243	20240119	173300	19385985	2295	2295	2295	2295	0
244	20240119	173200	19385985	2295	2295	2295	2295	0
245	20240119	173100	19385985	2295	2295	2295	2295	0
246	20240119	173000	19385985	2295	2295	2295	2295	0
247	20240119	172900	19385985	2295	2295	2295	2295	0
248	20240119	172800	19385985	2295	2295	2295	2295	0
249	20240119	172700	19385985	2295	2295	2295	2295	0
250	20240119	172600	19385985	2295	2295	2295	2295	0
251	20240119	172500	19385985	2295	2295	2295	2295	0
252	20240119	172400	19385985	2295	2295	2295	2295	0
253	20240119	172300	19385985	2295	2295	2295	2295	0
254	20240119	172200	19385985	2295	2295	2295	2295	0
255	20240119	172100	19385985	2295	2295	2295	2295	0
256	20240119	172000	19385985	2295	2295	2295	2295	0
257	20240119	171900	19385985	2295	2295	2295	2295	0
258	20240119	171800	19385985	2295	2295	2295	2295	0
259	20240119	171700	19385985	2295	2295	2295	2295	0
260	20240119	171600	19385985	2295	2295	2295	2295	0
261	20240119	171500	19385985	2295	2295	2295	2295	0
262	20240119	171400	19385985	2295	2295	2295	2295	0
263	20240119	171300	19385985	2295	2295	2295	2295	0
264	20240119	171200	19385985	2295	2295	2295	2295	0
265	20240119	171100	19385985	2295	2295	2295	2295	0
266	20240119	171000	19385985	2295	2295	2295	2295	0
267	20240119	170900	19385985	2295	2295	2295	2295	0
268	20240119	170800	19385985	2295	2295	2295	2295	0
269	20240119	170700	19385985	2295	2295	2295	2295	0
270	20240119	170600	19385985	2295	2295	2295	2295	0
271	20240119	170500	19385985	2295	2295	2295	2295	0
272	20240119	170400	19385985	2295	2295	2295	2295	300
273	20240119	170300	19385985	2295	2295	2295	2295	0
274	20240119	170200	19385985	2295	2295	2295	2295	0
275	20240119	170100	19385985	2295	2295	2295	2295	0
276	20240119	170000	19385985	2295	2295	2295	2295	0
277	20240119	165900	19385985	2295	2295	2295	2295	0
278	20240119	165800	19385985	2295	2295	2295	2295	0
279	20240119	165700	19385985	2295	2295	2295	2295	0
280	20240119	165600	19385985	2295	2295	2295	2295	0
281	20240119	165500	19385985	2295	2295	2295	2295	0
282	20240119	165400	19385985	2295	2295	2295	2295	0
283	20240119	165300	19385985	2295	2295	2295	2295	0
284	20240119	165200	19385985	2295	2295	2295	2295	0
285	20240119	165100	19385985	2295	2295	2295	2295	0
286	20240119	165000	19385985	2295	2295	2295	2295	0
287	20240119	164900	19385985	2295	2295	2295	2295	0
288	20240119	164800	19385985	2295	2295	2295	2295	0
289	20240119	164700	19385985	2295	2295	2295	2295	0
290	20240119	164600	19385985	2295	2295	2295	2295	0
291	20240119	164500	19385985	2295	2295	2295	2295	0
292	20240119	164400	19385985	2295	2295	2295	2295	0
293	20240119	164300	19385985	2295	2295	2295	2295	0
294	20240119	164200	19385985	2295	2295	2295	2295	0
295	20240119	164100	19385985	2295	2295	2295	2295	0
296	20240119	164000	19385985	2295	2295	2295	2295	0
297	20240119	163900	19385985	2295	2295	2295	2295	0
298	20240119	163800	19385985	2295	2295	2295	2295	0
299	20240119	163700	19385985	2295	2295	2295	2295	0
300	20240119	163600	19385985	2295	2295	2295	2295	0
301	20240119	163500	19385985	2295	2295	2295	2295	0
302	20240119	163400	19385985	2295	2295	2295	2295	300
303	20240119	163300	19385985	2295	2295	2295	2295	0
304	20240119	163200	19385985	2295	2295	2295	2295	0
305	20240119	163100	19385985	2295	2295	2295	2295	0
306	20240119	163000	19385985	2295	2295	2295	2295	0
307	20240119	162900	19385985	2295	2295	2295	2295	0
308	20240119	162800	19385985	2295	2295	2295	2295	0
309	20240119	162700	19385985	2295	2295	2295	2295	0
310	20240119	162600	19385985	2295	2295	2295	2295	0
311	20240119	162500	19385985	2295	2295	2295	2295	0
312	20240119	162400	19385985	2295	2295	2295	2295	0
313	20240119	162300	19385985	2295	2295	2295	2295	0
314	20240119	162200	19385985	2295	2295	2295	2295	0
315	20240119	162100	19385985	2295	2295	2295	2295	0
316	20240119	162000	19385985	2295	2295	2295	2295	0
317	20240119	161900	19385985	2295	2295	2295	2295	0
318	20240119	161800	19385985	2295	2295	2295	2295	0
319	20240119	161700	19385985	2295	2295	2295	2295	0
320	20240119	161600	19385985	2295	2295	2295	2295	0
321	20240119	161500	19385985	2295	2295	2295	2295	0
322	20240119	161400	19385985	2295	2295	2295	2295	0
323	20240119	161300	19385985	2295	2295	2295	2295	0
324	20240119	161200	19385985	2295	2295	2295	2295	0
325	20240119	161100	19385985	2295	2295	2295	2295	0
326	20240119	161000	19385985	2295	2295	2295	2295	0
327	20240119	160900	19385985	2295	2295	2295	2295	0
328	20240119	160800	19385985	2295	2295	2295	2295	0
329	20240119	160700	19385985	2295	2295	2295	2295	0
330	20240119	160600	19385985	2295	2295	2295	2295	0
331	20240119	160500	19385985	2295	2295	2295	2295	0
332	20240119	160400	19385985	2295	2295	2295	2295	300
333	20240119	160300	19385985	2295	2295	2295	2295	0
334	20240119	160200	19385985	2295	2295	2295	2295	0
335	20240119	160100	19385985	2295	2295	2295	2295	0
336	20240119	160000	19385985	2295	2295	2295	2295	0
337	20240119	155900	19385985	2295	2295	2295	2295	0
338	20240119	155800	19385985	2295	2295	2295	2295	0
339	20240119	155700	19385985	2295	2295	2295	2295	0
340	20240119	155600	19385985	2295	2295	2295	2295	0
341	20240119	155500	19385985	2295	2295	2295	2295	0
342	20240119	155400	19385985	2295	2295	2295	2295	0
343	20240119	155300	19385985	2295	2295	2295	2295	0
344	20240119	155200	19385985	2295	2295	2295	2295	0
345	20240119	155100	19385985	2295	2295	2295	2295	0
346	20240119	155000	19385985	2295	2295	2295	2295	0
347	20240119	154900	19385985	2295	2295	2295	2295	0
348	20240119	154800	19385985	2295	2295	2295	2295	0
349	20240119	154700	19385985	2295	2295	2295	2295	0
350	20240119	154600	19385985	2295	2295	2295	2295	0
351	20240119	154500	19385985	2295	2295	2295	2295	0
352	20240119	154400	19385985	2295	2295	2295	2295	0
353	20240119	154300	19385985	2295	2295	2295	2295	0
354	20240119	154200	19385985	2295	2295	2295	2295	0
355	20240119	154100	19385985	2295	2295	2295	2295	0
356	20240119	154000	19385985	2295	2295	2295	2295	0
357	20240119	153900	19385985	2295	2295	2295	2295	0
358	20240119	153800	19385985	2295	2295	2295	2295	0
359	20240119	153700	19385985	2295	2295	2295	2295	0
360	20240119	153600	19385985	2295	2295	2295	2295	0
361	20240119	153500	19385985	2295	2295	2295	2295	0
362	20240119	153400	19385985	2295	2295	2295	2295	300
363	20240119	153300	19385985	2295	2295	2295	2295	0
364	20240119	153200	19385985	2295	2295	2295	2295	0
365	20240119	153100	19385985	2295	2295	2295	2295	0
366	20240119	153000	19385985	2295	2295	2295	2295	300
367	20240119	152900	18697485	2290	2290	2290	2290	0
368	20240119	152800	18697485	2290	2290	2290	2290	0
369	20240119	152700	18697485	2290	2290	2290	2290	0
370	20240119	152600	18697485	2290	2290	2290	2290	0
371	20240119	152500	18697485	2290	2290	2290	2290	0
372	20240119	152400	18697485	2290	2290	2290	2290	0
373	20240119	152300	18697485	2290	2290	2290	2290	0
374	20240119	152200	18697485	2290	2290	2290	2290	0
375	20240119	152100	18697485	2290	2290	2290	2290	0
376	20240119	152000	18697485	2290	2290	2290	2290	0
377	20240119	151900	18697485	2290	2290	2290	2290	0
378	20240119	151800	18697485	2290	2290	2290	2290	1
379	20240119	151700	18695195	2280	2280	2280	2280	1
380	20240119	151600	18692915	2295	2295	2295	2295	0
381	20240119	151500	18692915	2295	2295	2295	2295	0
382	20240119	151400	18692915	2295	2295	2295	2295	0
383	20240119	151300	18692915	2295	2295	2295	2295	0
384	20240119	151200	18692915	2295	2295	2295	2295	0
385	20240119	151100	18692915	2295	2295	2295	2295	0
386	20240119	151000	18692915	2295	2295	2295	2295	0
387	20240119	150900	18692915	2295	2295	2295	2295	0
388	20240119	150800	18692915	2295	2295	2295	2295	0
389	20240119	150700	18692915	2295	2295	2295	2295	0
390	20240119	150600	18692915	2295	2295	2295	2295	0
391	20240119	150500	18692915	2295	2295	2295	2295	0
392	20240119	150400	18692915	2295	2295	2295	2295	0
393	20240119	150300	18692915	2295	2295	2295	2295	1
394	20240119	150200	18690620	2280	2280	2280	2280	0
395	20240119	150100	18690620	2280	2280	2280	2280	0
396	20240119	150000	18690620	2280	2280	2280	2280	0
397	20240119	145900	18690620	2280	2280	2280	2280	0
398	20240119	145800	18690620	2280	2280	2280	2280	2
399	20240119	145700	18686060	2295	2295	2295	2295	0
400	20240119	145600	18686060	2295	2295	2295	2295	0
401	20240119	145500	18686060	2295	2295	2295	2295	0
402	20240119	145400	18686060	2295	2295	2295	2295	0
403	20240119	145300	18686060	2295	2295	2295	2295	0
404	20240119	145200	18686060	2295	2295	2295	2295	0
405	20240119	145100	18686060	2295	2295	2295	2295	0
406	20240119	145000	18686060	2295	2295	2295	2295	0
407	20240119	144900	18686060	2295	2295	2295	2295	0
408	20240119	144800	18686060	2295	2295	2295	2295	0
409	20240119	144700	18686060	2295	2295	2295	2295	0
410	20240119	144600	18686060	2295	2295	2295	2295	0
411	20240119	144500	18686060	2295	2295	2295	2295	0
412	20240119	144400	18686060	2295	2295	2295	2295	0
413	20240119	144300	18686060	2295	2295	2295	2295	0
414	20240119	144200	18686060	2295	2295	2295	2295	0
415	20240119	144100	18686060	2295	2295	2295	2295	0
416	20240119	144000	18686060	2295	2295	2295	2295	0
417	20240119	143900	18686060	2295	2290	2295	2290	144
418	20240119	143800	18356295	2290	2290	2290	2290	7
419	20240119	143700	18340265	2295	2295	2295	2295	0
420	20240119	143600	18340265	2295	2295	2295	2295	0
421	20240119	143500	18340265	2295	2295	2295	2295	0
422	20240119	143400	18340265	2295	2295	2295	2295	0
423	20240119	143300	18340265	2295	2295	2295	2295	0
424	20240119	143200	18340265	2295	2295	2295	2295	0
425	20240119	143100	18340265	2295	2295	2295	2295	0
426	20240119	143000	18340265	2295	2295	2295	2295	0
427	20240119	142900	18340265	2295	2295	2295	2295	0
428	20240119	142800	18340265	2295	2295	2295	2295	0
429	20240119	142700	18340265	2295	2295	2295	2295	0
430	20240119	142600	18340265	2295	2295	2295	2295	0
431	20240119	142500	18340265	2295	2295	2295	2295	0
432	20240119	142400	18340265	2295	2295	2295	2295	0
433	20240119	142300	18340265	2295	2295	2295	2295	0
434	20240119	142200	18340265	2295	2295	2295	2295	0
435	20240119	142100	18340265	2295	2295	2295	2295	0
436	20240119	142000	18340265	2295	2295	2295	2295	0
437	20240119	141900	18340265	2295	2295	2295	2295	0
438	20240119	141800	18340265	2295	2295	2295	2295	0
439	20240119	141700	18340265	2295	2295	2295	2295	0
440	20240119	141600	18340265	2295	2295	2295	2295	0
441	20240119	141500	18340265	2295	2295	2295	2295	0
442	20240119	141400	18340265	2295	2295	2295	2295	0
443	20240119	141300	18340265	2295	2295	2295	2295	0
444	20240119	141200	18340265	2295	2295	2295	2295	0
445	20240119	141100	18340265	2295	2295	2295	2295	0
446	20240119	141000	18340265	2295	2295	2295	2295	0
447	20240119	140900	18340265	2295	2295	2295	2295	0
448	20240119	140800	18340265	2295	2295	2295	2295	1
449	20240119	140700	18337970	2275	2280	2280	2275	40
450	20240119	140600	18246925	2295	2295	2295	2295	0
451	20240119	140500	18246925	2295	2295	2295	2295	0
452	20240119	140400	18246925	2295	2295	2295	2295	0
453	20240119	140300	18246925	2295	2295	2295	2295	0
454	20240119	140200	18246925	2295	2295	2295	2295	0
455	20240119	140100	18246925	2295	2295	2295	2295	0
456	20240119	140000	18246925	2295	2295	2295	2295	0
457	20240119	135900	18246925	2295	2295	2295	2295	0
458	20240119	135800	18246925	2295	2295	2295	2295	0
459	20240119	135700	18246925	2295	2295	2295	2295	0
460	20240119	135600	18246925	2295	2295	2295	2295	0
461	20240119	135500	18246925	2295	2295	2295	2295	0
462	20240119	135400	18246925	2295	2295	2295	2295	0
463	20240119	135300	18246925	2295	2295	2295	2295	0
464	20240119	135200	18246925	2295	2295	2295	2295	0
465	20240119	135100	18246925	2295	2295	2295	2295	0
466	20240119	135000	18246925	2295	2295	2295	2295	0
467	20240119	134900	18246925	2295	2295	2295	2295	0
468	20240119	134800	18246925	2295	2295	2295	2295	0
469	20240119	134700	18246925	2295	2295	2295	2295	0
470	20240119	134600	18246925	2295	2295	2295	2295	0
471	20240119	134500	18246925	2295	2295	2295	2295	0
472	20240119	134400	18246925	2295	2295	2295	2295	0
473	20240119	134300	18246925	2295	2295	2295	2295	0
474	20240119	134200	18246925	2295	2295	2295	2295	0
475	20240119	134100	18246925	2295	2295	2295	2295	0
476	20240119	134000	18246925	2295	2295	2295	2295	0
477	20240119	133900	18246925	2295	2295	2295	2295	0
478	20240119	133800	18246925	2295	2295	2295	2295	0
479	20240119	133700	18246925	2295	2295	2295	2295	0
480	20240119	133600	18246925	2295	2295	2295	2295	0
481	20240119	133500	18246925	2295	2295	2295	2295	0
482	20240119	133400	18246925	2295	2295	2295	2295	0
483	20240119	133300	18246925	2295	2295	2295	2295	0
484	20240119	133200	18246925	2295	2295	2295	2295	0
485	20240119	133100	18246925	2295	2295	2295	2295	0
486	20240119	133000	18246925	2295	2295	2295	2295	0
487	20240119	132900	18246925	2295	2295	2295	2295	0
488	20240119	132800	18246925	2295	2295	2295	2295	0
489	20240119	132700	18246925	2295	2295	2295	2295	0
490	20240119	132600	18246925	2295	2295	2295	2295	0
491	20240119	132500	18246925	2295	2295	2295	2295	0
492	20240119	132400	18246925	2295	2295	2295	2295	0
493	20240119	132300	18246925	2295	2295	2295	2295	0
494	20240119	132200	18246925	2295	2295	2295	2295	0
495	20240119	132100	18246925	2295	2295	2295	2295	0
496	20240119	132000	18246925	2295	2295	2295	2295	0
497	20240119	131900	18246925	2295	2295	2295	2295	0
498	20240119	131800	18246925	2295	2295	2295	2295	0
499	20240119	131700	18246925	2295	2295	2295	2295	0
500	20240119	131600	18246925	2295	2295	2295	2295	0
501	20240119	131500	18246925	2295	2295	2295	2295	0
502	20240119	131400	18246925	2295	2295	2295	2295	0
503	20240119	131300	18246925	2295	2295	2295	2295	0
504	20240119	131200	18246925	2295	2295	2295	2295	0
505	20240119	131100	18246925	2295	2295	2295	2295	0
506	20240119	131000	18246925	2295	2295	2295	2295	0
507	20240119	130900	18246925	2295	2295	2295	2295	0
508	20240119	130800	18246925	2295	2295	2295	2295	0
509	20240119	130700	18246925	2295	2295	2295	2295	0
510	20240119	130600	18246925	2295	2295	2295	2295	0
511	20240119	130500	18246925	2295	2295	2295	2295	1
512	20240119	130400	18244630	2280	2280	2280	2280	0
513	20240119	130300	18244630	2280	2280	2280	2280	0
514	20240119	130200	18244630	2280	2280	2280	2280	0
515	20240119	130100	18244630	2280	2280	2280	2280	0
516	20240119	130000	18244630	2280	2280	2280	2280	81
517	20240119	125900	18059950	2295	2295	2295	2295	0
518	20240119	125800	18059950	2295	2295	2295	2295	0
519	20240119	125700	18059950	2295	2295	2295	2295	0
520	20240119	125600	18059950	2295	2295	2295	2295	0
521	20240119	125500	18059950	2295	2295	2295	2295	0
522	20240119	125400	18059950	2295	2295	2295	2295	150
523	20240119	125300	17715700	2295	2295	2295	2295	0
524	20240119	125200	17715700	2295	2295	2295	2295	0
525	20240119	125100	17715700	2295	2295	2295	2295	0
526	20240119	125000	17715700	2295	2295	2295	2295	0
527	20240119	124900	17715700	2295	2295	2295	2295	2
528	20240119	124800	17711110	2280	2280	2280	2280	0
529	20240119	124700	17711110	2280	2280	2280	2280	0
530	20240119	124600	17711110	2280	2280	2280	2280	4
531	20240119	124500	17701990	2295	2295	2295	2295	0
532	20240119	124400	17701990	2295	2295	2295	2295	0
533	20240119	124300	17701990	2295	2295	2295	2295	0
534	20240119	124200	17701990	2295	2295	2295	2295	0
535	20240119	124100	17701990	2295	2295	2295	2295	0
536	20240119	124000	17701990	2295	2295	2295	2295	0
537	20240119	123900	17701990	2295	2295	2295	2295	1
538	20240119	123800	17699695	2280	2280	2280	2280	500
539	20240119	123700	16559695	2295	2295	2295	2295	0
540	20240119	123600	16559695	2295	2295	2295	2295	0
541	20240119	123500	16559695	2295	2295	2295	2295	0
542	20240119	123400	16559695	2295	2295	2295	2295	150
543	20240119	123300	16215445	2295	2295	2295	2295	0
544	20240119	123200	16215445	2295	2295	2295	2295	0
545	20240119	123100	16215445	2295	2295	2295	2295	0
546	20240119	123000	16215445	2295	2295	2295	2295	0
547	20240119	122900	16215445	2295	2295	2295	2295	53
548	20240119	122800	16093810	2295	2295	2295	2295	500
549	20240119	122700	14946310	2300	2300	2300	2300	0
550	20240119	122600	14946310	2300	2300	2300	2300	0
551	20240119	122500	14946310	2300	2300	2300	2300	0
552	20240119	122400	14946310	2300	2295	2300	2295	1307
553	20240119	122300	11944815	2295	2295	2295	2295	0
554	20240119	122200	11944815	2295	2295	2295	2295	0
555	20240119	122100	11944815	2295	2295	2295	2295	0
556	20240119	122000	11944815	2295	2295	2295	2295	0
557	20240119	121900	11944815	2295	2295	2295	2295	0
558	20240119	121800	11944815	2295	2295	2295	2295	0
559	20240119	121700	11944815	2295	2295	2295	2295	0
560	20240119	121600	11944815	2295	2295	2295	2295	0
561	20240119	121500	11944815	2295	2295	2295	2295	0
562	20240119	121400	11944815	2295	2295	2295	2295	0
563	20240119	121300	11944815	2295	2295	2295	2295	0
564	20240119	121200	11944815	2295	2295	2295	2295	0
565	20240119	121100	11944815	2295	2295	2295	2295	0
566	20240119	121000	11944815	2295	2295	2295	2295	0
567	20240119	120900	11944815	2295	2295	2295	2295	0
568	20240119	120800	11944815	2295	2295	2295	2295	0
569	20240119	120700	11944815	2295	2295	2295	2295	0
570	20240119	120600	11944815	2295	2295	2295	2295	0
571	20240119	120500	11944815	2295	2295	2295	2295	0
572	20240119	120400	11944815	2295	2295	2295	2295	0
573	20240119	120300	11944815	2295	2295	2295	2295	10
574	20240119	120200	11921865	2295	2295	2295	2295	0
575	20240119	120100	11921865	2295	2295	2295	2295	0
576	20240119	120000	11921865	2295	2295	2295	2295	0
577	20240119	115900	11921865	2295	2295	2295	2295	0
578	20240119	115800	11921865	2295	2295	2295	2295	12
579	20240119	115700	11894325	2295	2295	2295	2295	0
580	20240119	115600	11894325	2295	2295	2295	2295	5
581	20240119	115500	11882850	2295	2295	2295	2295	0
582	20240119	115400	11882850	2295	2295	2295	2295	0
583	20240119	115300	11882850	2295	2295	2295	2295	15
584	20240119	115200	11848425	2295	2295	2295	2295	0
585	20240119	115100	11848425	2295	2295	2295	2295	0
586	20240119	115000	11848425	2295	2295	2295	2295	0
587	20240119	114900	11848425	2295	2295	2295	2295	1
588	20240119	114800	11846130	2280	2280	2280	2280	0
589	20240119	114700	11846130	2280	2280	2280	2280	249
590	20240119	114600	11278410	2280	2280	2280	2280	0
591	20240119	114500	11278410	2280	2280	2280	2280	1
592	20240119	114400	11276130	2295	2295	2295	2295	13
593	20240119	114300	11246295	2295	2295	2295	2295	0
594	20240119	114200	11246295	2295	2295	2295	2295	0
595	20240119	114100	11246295	2295	2295	2295	2295	6
596	20240119	114000	11232525	2295	2295	2295	2295	4
597	20240119	113900	11223345	2295	2295	2295	2295	0
598	20240119	113800	11223345	2295	2295	2295	2295	0
599	20240119	113700	11223345	2295	2295	2295	2295	0
600	20240119	113600	11223345	2295	2295	2295	2295	197
601	20240119	113500	10771230	2295	2295	2295	2295	329
602	20240119	113400	10016175	2295	2295	2295	2295	0
603	20240119	113300	10016175	2295	2295	2295	2295	0
604	20240119	113200	10016175	2295	2295	2295	2295	0
605	20240119	113100	10016175	2295	2295	2295	2295	0
606	20240119	113000	10016175	2295	2295	2295	2295	0
607	20240119	112900	10016175	2295	2295	2295	2295	0
608	20240119	112800	10016175	2295	2295	2295	2295	0
609	20240119	112700	10016175	2295	2295	2295	2295	0
610	20240119	112600	10016175	2295	2295	2295	2295	0
611	20240119	112500	10016175	2295	2295	2295	2295	0
612	20240119	112400	10016175	2295	2295	2295	2295	0
613	20240119	112300	10016175	2295	2295	2295	2295	0
614	20240119	112200	10016175	2295	2295	2295	2295	0
615	20240119	112100	10016175	2295	2295	2295	2295	0
616	20240119	112000	10016175	2295	2295	2295	2295	0
617	20240119	111900	10016175	2295	2295	2295	2295	0
618	20240119	111800	10016175	2295	2295	2295	2295	0
619	20240119	111700	10016175	2295	2295	2295	2295	0
620	20240119	111600	10016175	2295	2295	2295	2295	0
621	20240119	111500	10016175	2295	2295	2295	2295	0
622	20240119	111400	10016175	2295	2295	2295	2295	0
623	20240119	111300	10016175	2295	2295	2295	2295	0
624	20240119	111200	10016175	2295	2295	2295	2295	0
625	20240119	111100	10016175	2295	2295	2295	2295	0
626	20240119	111000	10016175	2295	2295	2295	2295	0
627	20240119	110900	10016175	2295	2295	2295	2295	0
628	20240119	110800	10016175	2295	2295	2295	2295	0
629	20240119	110700	10016175	2295	2295	2295	2295	0
630	20240119	110600	10016175	2295	2295	2295	2295	0
631	20240119	110500	10016175	2295	2295	2295	2295	0
632	20240119	110400	10016175	2295	2295	2295	2295	0
633	20240119	110300	10016175	2295	2295	2295	2295	0
634	20240119	110200	10016175	2295	2295	2295	2295	0
635	20240119	110100	10016175	2295	2295	2295	2295	0
636	20240119	110000	10016175	2295	2295	2295	2295	0
637	20240119	105900	10016175	2295	2295	2295	2295	0
638	20240119	105800	10016175	2295	2295	2295	2295	0
639	20240119	105700	10016175	2295	2295	2295	2295	0
640	20240119	105600	10016175	2295	2295	2295	2295	0
641	20240119	105500	10016175	2295	2295	2295	2295	0
642	20240119	105400	10016175	2295	2295	2295	2295	0
643	20240119	105300	10016175	2295	2295	2295	2295	0
644	20240119	105200	10016175	2295	2295	2295	2295	0
645	20240119	105100	10016175	2295	2295	2295	2295	0
646	20240119	105000	10016175	2295	2295	2295	2295	1
647	20240119	104900	10013880	2275	2275	2275	2275	0
648	20240119	104800	10013880	2275	2275	2275	2275	0
649	20240119	104700	10013880	2275	2275	2275	2275	0
650	20240119	104600	10013880	2275	2275	2275	2275	0
651	20240119	104500	10013880	2275	2275	2275	2275	0
652	20240119	104400	10013880	2275	2275	2275	2275	50
653	20240119	104300	9900130	2275	2275	2275	2275	100
654	20240119	104200	9672630	2275	2275	2275	2275	0
655	20240119	104100	9672630	2275	2275	2275	2275	0
656	20240119	104000	9672630	2275	2275	2275	2275	0
657	20240119	103900	9672630	2275	2275	2275	2275	0
658	20240119	103800	9672630	2275	2275	2275	2275	0
659	20240119	103700	9672630	2275	2275	2275	2275	0
660	20240119	103600	9672630	2275	2275	2275	2275	1
661	20240119	103500	9670355	2300	2300	2300	2300	0
662	20240119	103400	9670355	2300	2300	2300	2300	0
663	20240119	103300	9670355	2300	2300	2300	2300	0
664	20240119	103200	9670355	2300	2300	2300	2300	0
665	20240119	103100	9670355	2300	2300	2300	2300	0
666	20240119	103000	9670355	2300	2295	2300	2295	3
667	20240119	102900	9663465	2275	2295	2295	2275	3
668	20240119	102800	9656620	2295	2295	2295	2295	11
669	20240119	102700	9631375	2295	2295	2295	2295	88
670	20240119	102600	9429415	2300	2300	2300	2300	0
671	20240119	102500	9429415	2300	2300	2300	2300	0
672	20240119	102400	9429415	2300	2300	2300	2300	0
673	20240119	102300	9429415	2300	2300	2300	2300	0
674	20240119	102200	9429415	2300	2300	2300	2300	0
675	20240119	102100	9429415	2300	2300	2300	2300	0
676	20240119	102000	9429415	2300	2300	2300	2300	0
677	20240119	101900	9429415	2300	2300	2300	2300	0
678	20240119	101800	9429415	2300	2300	2300	2300	0
679	20240119	101700	9429415	2300	2300	2300	2300	0
680	20240119	101600	9429415	2300	2300	2300	2300	0
681	20240119	101500	9429415	2300	2280	2300	2275	121
682	20240119	101400	9153715	2300	2300	2300	2300	1
683	20240119	101300	9151415	2280	2280	2280	2280	100
684	20240119	101200	8923415	2280	2280	2280	2280	0
685	20240119	101100	8923415	2280	2280	2280	2280	0
686	20240119	101000	8923415	2280	2280	2280	2280	0
687	20240119	100900	8923415	2280	2280	2280	2280	0
688	20240119	100800	8923415	2280	2280	2280	2280	20
689	20240119	100700	8877815	2300	2300	2300	2300	0
690	20240119	100600	8877815	2300	2300	2300	2300	0
691	20240119	100500	8877815	2300	2295	2300	2295	581
692	20240119	100400	7544415	2300	2295	2300	2295	316
693	20240119	100300	6817685	2295	2295	2300	2295	188
694	20240119	100200	6385815	2295	2295	2295	2295	0
695	20240119	100100	6385815	2295	2295	2295	2295	0
696	20240119	100000	6385815	2295	2295	2295	2295	0
697	20240119	095900	6385815	2295	2295	2295	2295	0
698	20240119	095800	6385815	2295	2295	2295	2295	0
699	20240119	095700	6385815	2295	2295	2295	2295	0
700	20240119	095600	6385815	2295	2295	2295	2295	0
701	20240119	095500	6385815	2295	2295	2295	2295	0
702	20240119	095400	6385815	2295	2295	2295	2295	0
703	20240119	095300	6385815	2295	2295	2295	2295	0
704	20240119	095200	6385815	2295	2295	2295	2295	0
705	20240119	095100	6385815	2295	2295	2295	2295	0
706	20240119	095000	6385815	2295	2295	2295	2295	0
707	20240119	094900	6385815	2295	2295	2295	2295	1
708	20240119	094800	6383520	2275	2275	2275	2275	18
709	20240119	094700	6342570	2295	2295	2295	2295	0
710	20240119	094600	6342570	2295	2295	2295	2295	0
711	20240119	094500	6342570	2295	2295	2295	2295	167
712	20240119	094400	5959305	2295	2295	2295	2295	33
713	20240119	094300	5883570	2295	2295	2295	2295	0
714	20240119	094200	5883570	2295	2295	2295	2295	0
715	20240119	094100	5883570	2295	2295	2295	2295	0
716	20240119	094000	5883570	2295	2295	2295	2295	0
717	20240119	093900	5883570	2295	2295	2295	2295	0
718	20240119	093800	5883570	2295	2295	2295	2295	0
719	20240119	093700	5883570	2295	2295	2295	2295	0
720	20240119	093600	5883570	2295	2295	2295	2295	0
721	20240119	093500	5883570	2295	2295	2295	2295	0
722	20240119	093400	5883570	2295	2295	2295	2295	0
723	20240119	093300	5883570	2295	2295	2295	2295	0
724	20240119	093200	5883570	2295	2290	2295	2290	200
725	20240119	093100	5424730	2305	2305	2305	2305	0
726	20240119	093000	5424730	2305	2305	2305	2305	0
727	20240119	092900	5424730	2305	2305	2305	2305	0
728	20240119	092800	5424730	2305	2305	2305	2305	0
729	20240119	092700	5424730	2305	2305	2305	2305	0
730	20240119	092600	5424730	2305	2305	2305	2305	0
731	20240119	092500	5424730	2305	2305	2305	2305	0
732	20240119	092400	5424730	2305	2305	2305	2305	0
733	20240119	092300	5424730	2305	2305	2305	2305	0
734	20240119	092200	5424730	2305	2305	2305	2305	0
735	20240119	092100	5424730	2305	2305	2305	2305	0
736	20240119	092000	5424730	2305	2305	2305	2305	0
737	20240119	091900	5424730	2305	2305	2305	2305	0
738	20240119	091800	5424730	2305	2305	2305	2305	0
739	20240119	091700	5424730	2305	2305	2305	2305	0
740	20240119	091600	5424730	2305	2305	2305	2305	0
741	20240119	091500	5424730	2305	2305	2305	2305	0
742	20240119	091400	5424730	2305	2305	2305	2305	0
743	20240119	091300	5424730	2305	2270	2305	2260	1174
744	20240119	091200	2770175	2310	2310	2310	2310	0
745	20240119	091100	2770175	2310	2310	2310	2310	0
746	20240119	091000	2770175	2310	2310	2310	2310	0
747	20240119	090900	2770175	2310	2310	2310	2310	0
748	20240119	090800	2770175	2310	2310	2310	2310	0
749	20240119	090700	2770175	2310	2310	2310	2310	0
750	20240119	090600	2770175	2310	2310	2310	2310	0
751	20240119	090500	2770175	2310	2275	2310	2275	45
752	20240119	090400	2667730	2280	2280	2280	2280	0
753	20240119	090300	2667730	2280	2310	2310	2280	439
754	20240119	090200	1666780	2305	2305	2305	2305	451
755	20240119	090100	627225	2285	2290	2310	2285	55
756	20240119	090000	501510	2290	2290	2290	2290	219