KissMeData/019490/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	190500	40213912	1322	1322	1322	1322	532
3	20240117	190400	40213912	1322	1322	1322	1322	0
4	20240117	190300	40213912	1322	1322	1322	1322	0
5	20240117	190200	40213912	1322	1322	1322	1322	0
6	20240117	190100	40213912	1322	1322	1322	1322	0
7	20240117	190000	40213912	1322	1322	1322	1322	0
8	20240117	185900	40213912	1322	1322	1322	1322	0
9	20240117	185800	40213912	1322	1322	1322	1322	0
10	20240117	185700	40213912	1322	1322	1322	1322	0
11	20240117	185600	40213912	1322	1322	1322	1322	0
12	20240117	185500	40213912	1322	1322	1322	1322	0
13	20240117	185400	40213912	1322	1322	1322	1322	0
14	20240117	185300	40213912	1322	1322	1322	1322	0
15	20240117	185200	40213912	1322	1322	1322	1322	0
16	20240117	185100	40213912	1322	1322	1322	1322	0
17	20240117	185000	40213912	1322	1322	1322	1322	0
18	20240117	184900	40213912	1322	1322	1322	1322	0
19	20240117	184800	40213912	1322	1322	1322	1322	0
20	20240117	184700	40213912	1322	1322	1322	1322	0
21	20240117	184600	40213912	1322	1322	1322	1322	0
22	20240117	184500	40213912	1322	1322	1322	1322	0
23	20240117	184400	40213912	1322	1322	1322	1322	0
24	20240117	184300	40213912	1322	1322	1322	1322	0
25	20240117	184200	40213912	1322	1322	1322	1322	0
26	20240117	184100	40213912	1322	1322	1322	1322	0
27	20240117	184000	40213912	1322	1322	1322	1322	0
28	20240117	183900	40213912	1322	1322	1322	1322	0
29	20240117	183800	40213912	1322	1322	1322	1322	0
30	20240117	183700	40213912	1322	1322	1322	1322	0
31	20240117	183600	40213912	1322	1322	1322	1322	0
32	20240117	183500	40213912	1322	1322	1322	1322	532
33	20240117	183400	40213912	1322	1322	1322	1322	0
34	20240117	183300	40213912	1322	1322	1322	1322	0
35	20240117	183200	40213912	1322	1322	1322	1322	0
36	20240117	183100	40213912	1322	1322	1322	1322	0
37	20240117	183000	40213912	1322	1322	1322	1322	0
38	20240117	182900	40213912	1322	1322	1322	1322	0
39	20240117	182800	40213912	1322	1322	1322	1322	0
40	20240117	182700	40213912	1322	1322	1322	1322	0
41	20240117	182600	40213912	1322	1322	1322	1322	0
42	20240117	182500	40213912	1322	1322	1322	1322	0
43	20240117	182400	40213912	1322	1322	1322	1322	0
44	20240117	182300	40213912	1322	1322	1322	1322	0
45	20240117	182200	40213912	1322	1322	1322	1322	0
46	20240117	182100	40213912	1322	1322	1322	1322	0
47	20240117	182000	40213912	1322	1322	1322	1322	0
48	20240117	181900	40213912	1322	1322	1322	1322	0
49	20240117	181800	40213912	1322	1322	1322	1322	0
50	20240117	181700	40213912	1322	1322	1322	1322	0
51	20240117	181600	40213912	1322	1322	1322	1322	0
52	20240117	181500	40213912	1322	1322	1322	1322	0
53	20240117	181400	40213912	1322	1322	1322	1322	0
54	20240117	181300	40213912	1322	1322	1322	1322	0
55	20240117	181200	40213912	1322	1322	1322	1322	0
56	20240117	181100	40213912	1322	1322	1322	1322	0
57	20240117	181000	40213912	1322	1322	1322	1322	0
58	20240117	180900	40213912	1322	1322	1322	1322	0
59	20240117	180800	40213912	1322	1322	1322	1322	0
60	20240117	180700	40213912	1322	1322	1322	1322	0
61	20240117	180600	40213912	1322	1322	1322	1322	0
62	20240117	180500	40213912	1322	1322	1322	1322	532
63	20240117	180400	40213912	1322	1322	1322	1322	0
64	20240117	180300	40213912	1322	1322	1322	1322	0
65	20240117	180200	40213912	1322	1322	1322	1322	0
66	20240117	180100	40213912	1322	1322	1322	1322	0
67	20240117	180000	40213912	1322	1322	1322	1322	0
68	20240117	175900	40213912	1322	1322	1322	1322	0
69	20240117	175800	40213912	1322	1322	1322	1322	0
70	20240117	175700	40213912	1322	1322	1322	1322	0
71	20240117	175600	40213912	1322	1322	1322	1322	0
72	20240117	175500	40213912	1322	1322	1322	1322	0
73	20240117	175400	40213912	1322	1322	1322	1322	0
74	20240117	175300	40213912	1322	1322	1322	1322	0
75	20240117	175200	40213912	1322	1322	1322	1322	0
76	20240117	175100	40213912	1322	1322	1322	1322	0
77	20240117	175000	40213912	1322	1322	1322	1322	0
78	20240117	174900	40213912	1322	1322	1322	1322	0
79	20240117	174800	40213912	1322	1322	1322	1322	0
80	20240117	174700	40213912	1322	1322	1322	1322	0
81	20240117	174600	40213912	1322	1322	1322	1322	0
82	20240117	174500	40213912	1322	1322	1322	1322	0
83	20240117	174400	40213912	1322	1322	1322	1322	0
84	20240117	174300	40213912	1322	1322	1322	1322	0
85	20240117	174200	40213912	1322	1322	1322	1322	0
86	20240117	174100	40213912	1322	1322	1322	1322	0
87	20240117	174000	40213912	1322	1322	1322	1322	0
88	20240117	173900	40213912	1322	1322	1322	1322	0
89	20240117	173800	40213912	1322	1322	1322	1322	0
90	20240117	173700	40213912	1322	1322	1322	1322	0
91	20240117	173600	40213912	1322	1322	1322	1322	0
92	20240117	173500	40213912	1322	1322	1322	1322	532
93	20240117	173400	40213912	1322	1322	1322	1322	0
94	20240117	173300	40213912	1322	1322	1322	1322	0
95	20240117	173200	40213912	1322	1322	1322	1322	0
96	20240117	173100	40213912	1322	1322	1322	1322	0
97	20240117	173000	40213912	1322	1322	1322	1322	0
98	20240117	172900	40213912	1322	1322	1322	1322	0
99	20240117	172800	40213912	1322	1322	1322	1322	0
100	20240117	172700	40213912	1322	1322	1322	1322	0
101	20240117	172600	40213912	1322	1322	1322	1322	0
102	20240117	172500	40213912	1322	1322	1322	1322	0
103	20240117	172400	40213912	1322	1322	1322	1322	0
104	20240117	172300	40213912	1322	1322	1322	1322	0
105	20240117	172200	40213912	1322	1322	1322	1322	0
106	20240117	172100	40213912	1322	1322	1322	1322	0
107	20240117	172000	40213912	1322	1322	1322	1322	0
108	20240117	171900	40213912	1322	1322	1322	1322	0
109	20240117	171800	40213912	1322	1322	1322	1322	0
110	20240117	171700	40213912	1322	1322	1322	1322	0
111	20240117	171600	40213912	1322	1322	1322	1322	0
112	20240117	171500	40213912	1322	1322	1322	1322	0
113	20240117	171400	40213912	1322	1322	1322	1322	0
114	20240117	171300	40213912	1322	1322	1322	1322	0
115	20240117	171200	40213912	1322	1322	1322	1322	0
116	20240117	171100	40213912	1322	1322	1322	1322	0
117	20240117	171000	40213912	1322	1322	1322	1322	0
118	20240117	170900	40213912	1322	1322	1322	1322	0
119	20240117	170800	40213912	1322	1322	1322	1322	0
120	20240117	170700	40213912	1322	1322	1322	1322	0
121	20240117	170600	40213912	1322	1322	1322	1322	0
122	20240117	170500	40213912	1322	1322	1322	1322	532
123	20240117	170400	40213912	1322	1322	1322	1322	0
124	20240117	170300	40213912	1322	1322	1322	1322	0
125	20240117	170200	40213912	1322	1322	1322	1322	0
126	20240117	170100	40213912	1322	1322	1322	1322	0
127	20240117	170000	40213912	1322	1322	1322	1322	0
128	20240117	165900	40213912	1322	1322	1322	1322	0
129	20240117	165800	40213912	1322	1322	1322	1322	0
130	20240117	165700	40213912	1322	1322	1322	1322	0
131	20240117	165600	40213912	1322	1322	1322	1322	0
132	20240117	165500	40213912	1322	1322	1322	1322	0
133	20240117	165400	40213912	1322	1322	1322	1322	0
134	20240117	165300	40213912	1322	1322	1322	1322	0
135	20240117	165200	40213912	1322	1322	1322	1322	0
136	20240117	165100	40213912	1322	1322	1322	1322	0
137	20240117	165000	40213912	1322	1322	1322	1322	0
138	20240117	164900	40213912	1322	1322	1322	1322	0
139	20240117	164800	40213912	1322	1322	1322	1322	0
140	20240117	164700	40213912	1322	1322	1322	1322	0
141	20240117	164600	40213912	1322	1322	1322	1322	0
142	20240117	164500	40213912	1322	1322	1322	1322	0
143	20240117	164400	40213912	1322	1322	1322	1322	0
144	20240117	164300	40213912	1322	1322	1322	1322	0
145	20240117	164200	40213912	1322	1322	1322	1322	0
146	20240117	164100	40213912	1322	1322	1322	1322	0
147	20240117	164000	40213912	1322	1322	1322	1322	0
148	20240117	163900	40213912	1322	1322	1322	1322	0
149	20240117	163800	40213912	1322	1322	1322	1322	0
150	20240117	163700	40213912	1322	1322	1322	1322	0
151	20240117	163600	40213912	1322	1322	1322	1322	0
152	20240117	163500	40213912	1322	1322	1322	1322	532
153	20240117	163400	40213912	1322	1322	1322	1322	0
154	20240117	163300	40213912	1322	1322	1322	1322	0
155	20240117	163200	40213912	1322	1322	1322	1322	0
156	20240117	163100	40213912	1322	1322	1322	1322	0
157	20240117	163000	40213912	1322	1322	1322	1322	0
158	20240117	162900	40213912	1322	1322	1322	1322	0
159	20240117	162800	40213912	1322	1322	1322	1322	0
160	20240117	162700	40213912	1322	1322	1322	1322	0
161	20240117	162600	40213912	1322	1322	1322	1322	0
162	20240117	162500	40213912	1322	1322	1322	1322	0
163	20240117	162400	40213912	1322	1322	1322	1322	0
164	20240117	162300	40213912	1322	1322	1322	1322	0
165	20240117	162200	40213912	1322	1322	1322	1322	0
166	20240117	162100	40213912	1322	1322	1322	1322	0
167	20240117	162000	40213912	1322	1322	1322	1322	0
168	20240117	161900	40213912	1322	1322	1322	1322	0
169	20240117	161800	40213912	1322	1322	1322	1322	0
170	20240117	161700	40213912	1322	1322	1322	1322	0
171	20240117	161600	40213912	1322	1322	1322	1322	0
172	20240117	161500	40213912	1322	1322	1322	1322	0
173	20240117	161400	40213912	1322	1322	1322	1322	0
174	20240117	161300	40213912	1322	1322	1322	1322	0
175	20240117	161200	40213912	1322	1322	1322	1322	0
176	20240117	161100	40213912	1322	1322	1322	1322	0
177	20240117	161000	40213912	1322	1322	1322	1322	0
178	20240117	160900	40213912	1322	1322	1322	1322	0
179	20240117	160800	40213912	1322	1322	1322	1322	0
180	20240117	160700	40213912	1322	1322	1322	1322	0
181	20240117	160600	40213912	1322	1322	1322	1322	0
182	20240117	160500	40213912	1322	1322	1322	1322	532
183	20240117	160400	40213912	1322	1322	1322	1322	0
184	20240117	160300	40213912	1322	1322	1322	1322	0
185	20240117	160200	40213912	1322	1322	1322	1322	0
186	20240117	160100	40213912	1322	1322	1322	1322	0
187	20240117	160000	40213912	1322	1322	1322	1322	0
188	20240117	155900	40213912	1322	1322	1322	1322	0
189	20240117	155800	40213912	1322	1322	1322	1322	0
190	20240117	155700	40213912	1322	1322	1322	1322	0
191	20240117	155600	40213912	1322	1322	1322	1322	0
192	20240117	155500	40213912	1322	1322	1322	1322	0
193	20240117	155400	40213912	1322	1322	1322	1322	0
194	20240117	155300	40213912	1322	1322	1322	1322	0
195	20240117	155200	40213912	1322	1322	1322	1322	0
196	20240117	155100	40213912	1322	1322	1322	1322	0
197	20240117	155000	40213912	1322	1322	1322	1322	0
198	20240117	154900	40213912	1322	1322	1322	1322	0
199	20240117	154800	40213912	1322	1322	1322	1322	0
200	20240117	154700	40213912	1322	1322	1322	1322	0
201	20240117	154600	40213912	1322	1322	1322	1322	0
202	20240117	154500	40213912	1322	1322	1322	1322	0
203	20240117	154400	40213912	1322	1322	1322	1322	0
204	20240117	154300	40213912	1322	1322	1322	1322	0
205	20240117	154200	40213912	1322	1322	1322	1322	0
206	20240117	154100	40213912	1322	1322	1322	1322	0
207	20240117	154000	40213912	1322	1322	1322	1322	0
208	20240117	153900	40213912	1322	1322	1322	1322	0
209	20240117	153800	40213912	1322	1322	1322	1322	0
210	20240117	153700	40213912	1322	1322	1322	1322	0
211	20240117	153600	40213912	1322	1322	1322	1322	0
212	20240117	153500	40213912	1322	1322	1322	1322	532
213	20240117	153400	40213912	1322	1322	1322	1322	0
214	20240117	153300	40213912	1322	1322	1322	1322	0
215	20240117	153200	40213912	1322	1322	1322	1322	0
216	20240117	153100	40213912	1322	1322	1322	1322	0
217	20240117	153000	40213912	1322	1322	1322	1322	532
218	20240117	152900	39510608	1346	1346	1346	1346	0
219	20240117	152800	39510608	1346	1346	1346	1346	0
220	20240117	152700	39510608	1346	1346	1346	1346	0
221	20240117	152600	39510608	1346	1346	1346	1346	0
222	20240117	152500	39510608	1346	1346	1346	1346	0
223	20240117	152400	39510608	1346	1346	1346	1346	0
224	20240117	152300	39510608	1346	1346	1346	1346	0
225	20240117	152200	39510608	1346	1346	1346	1346	0
226	20240117	152100	39510608	1346	1346	1346	1346	0
227	20240117	152000	39510608	1346	1346	1346	1346	0
228	20240117	151900	39510608	1346	1346	1346	1346	0
229	20240117	151800	39510608	1346	1346	1346	1346	0
230	20240117	151700	39510608	1346	1346	1346	1346	0
231	20240117	151600	39510608	1346	1346	1346	1346	5
232	20240117	151500	39503878	1346	1346	1346	1346	0
233	20240117	151400	39503878	1346	1346	1346	1346	1000
234	20240117	151300	38157878	1345	1334	1345	1334	470
235	20240117	151200	37530865	1334	1334	1334	1334	0
236	20240117	151100	37530865	1334	1334	1334	1334	0
237	20240117	151000	37530865	1334	1334	1334	1334	1
238	20240117	150900	37529531	1334	1334	1334	1334	0
239	20240117	150800	37529531	1334	1334	1334	1334	0
240	20240117	150700	37529531	1334	1334	1334	1334	0
241	20240117	150600	37529531	1334	1334	1334	1334	0
242	20240117	150500	37529531	1334	1334	1334	1334	0
243	20240117	150400	37529531	1334	1334	1334	1334	0
244	20240117	150300	37529531	1334	1334	1334	1334	0
245	20240117	150200	37529531	1334	1334	1334	1334	0
246	20240117	150100	37529531	1334	1334	1334	1334	1
247	20240117	150000	37528197	1322	1322	1322	1322	2
248	20240117	145900	37525553	1334	1334	1334	1334	0
249	20240117	145800	37525553	1334	1334	1334	1334	0
250	20240117	145700	37525553	1334	1334	1334	1334	0
251	20240117	145600	37525553	1334	1334	1334	1334	0
252	20240117	145500	37525553	1334	1334	1334	1334	0
253	20240117	145400	37525553	1334	1334	1334	1334	0
254	20240117	145300	37525553	1334	1334	1334	1334	0
255	20240117	145200	37525553	1334	1334	1334	1334	0
256	20240117	145100	37525553	1334	1334	1334	1334	0
257	20240117	145000	37525553	1334	1334	1334	1334	0
258	20240117	144900	37525553	1334	1334	1334	1334	0
259	20240117	144800	37525553	1334	1334	1334	1334	0
260	20240117	144700	37525553	1334	1334	1334	1334	0
261	20240117	144600	37525553	1334	1334	1334	1334	0
262	20240117	144500	37525553	1334	1334	1334	1334	0
263	20240117	144400	37525553	1334	1334	1334	1334	0
264	20240117	144300	37525553	1334	1334	1334	1334	0
265	20240117	144200	37525553	1334	1334	1334	1334	0
266	20240117	144100	37525553	1334	1334	1334	1334	0
267	20240117	144000	37525553	1334	1334	1334	1334	0
268	20240117	143900	37525553	1334	1334	1334	1334	0
269	20240117	143800	37525553	1334	1334	1334	1334	0
270	20240117	143700	37525553	1334	1334	1334	1334	0
271	20240117	143600	37525553	1334	1334	1334	1334	0
272	20240117	143500	37525553	1334	1334	1334	1334	29
273	20240117	143400	37486867	1319	1319	1319	1319	0
274	20240117	143300	37486867	1319	1319	1319	1319	1
275	20240117	143200	37485548	1334	1334	1334	1334	0
276	20240117	143100	37485548	1334	1333	1334	1333	1000
277	20240117	143000	36151553	1319	1334	1334	1319	3000
278	20240117	142900	32191354	1342	1342	1342	1342	0
279	20240117	142800	32191354	1342	1342	1342	1342	0
280	20240117	142700	32191354	1342	1342	1342	1342	0
281	20240117	142600	32191354	1342	1342	1342	1342	1126
282	20240117	142500	30680262	1334	1334	1334	1334	0
283	20240117	142400	30680262	1334	1334	1334	1334	0
284	20240117	142300	30680262	1334	1334	1334	1334	1
285	20240117	142200	30678928	1333	1333	1333	1333	0
286	20240117	142100	30678928	1333	1333	1333	1333	0
287	20240117	142000	30678928	1333	1333	1333	1333	0
288	20240117	141900	30678928	1333	1333	1333	1333	0
289	20240117	141800	30678928	1333	1333	1333	1333	0
290	20240117	141700	30678928	1333	1333	1333	1333	0
291	20240117	141600	30678928	1333	1333	1333	1333	0
292	20240117	141500	30678928	1333	1333	1333	1333	0
293	20240117	141400	30678928	1333	1333	1333	1333	0
294	20240117	141300	30678928	1333	1333	1333	1333	0
295	20240117	141200	30678928	1333	1333	1333	1333	0
296	20240117	141100	30678928	1333	1333	1333	1333	0
297	20240117	141000	30678928	1333	1333	1333	1333	9
298	20240117	140900	30666931	1333	1333	1333	1333	100
299	20240117	140800	30533631	1332	1332	1332	1332	0
300	20240117	140700	30533631	1332	1332	1332	1332	0
301	20240117	140600	30533631	1332	1332	1332	1332	0
302	20240117	140500	30533631	1332	1332	1332	1332	0
303	20240117	140400	30533631	1332	1332	1332	1332	0
304	20240117	140300	30533631	1332	1332	1332	1332	0
305	20240117	140200	30533631	1332	1332	1332	1332	0
306	20240117	140100	30533631	1332	1332	1332	1332	0
307	20240117	140000	30533631	1332	1332	1332	1332	0
308	20240117	135900	30533631	1332	1333	1333	1332	300
309	20240117	135800	30133826	1342	1342	1342	1342	0
310	20240117	135700	30133826	1342	1342	1342	1342	0
311	20240117	135600	30133826	1342	1342	1342	1342	0
312	20240117	135500	30133826	1342	1342	1342	1342	0
313	20240117	135400	30133826	1342	1342	1342	1342	0
314	20240117	135300	30133826	1342	1342	1342	1342	0
315	20240117	135200	30133826	1342	1339	1342	1339	800
316	20240117	135100	29060385	1339	1339	1339	1339	0
317	20240117	135000	29060385	1339	1339	1339	1339	0
318	20240117	134900	29060385	1339	1339	1339	1339	0
319	20240117	134800	29060385	1339	1339	1339	1339	0
320	20240117	134700	29060385	1339	1339	1339	1339	0
321	20240117	134600	29060385	1339	1339	1339	1339	0
322	20240117	134500	29060385	1339	1339	1339	1339	0
323	20240117	134400	29060385	1339	1339	1339	1339	0
324	20240117	134300	29060385	1339	1339	1339	1339	20
325	20240117	134200	29033605	1339	1339	1339	1339	0
326	20240117	134100	29033605	1339	1339	1339	1339	3
327	20240117	134000	29029588	1340	1340	1340	1340	0
328	20240117	133900	29029588	1340	1340	1340	1340	0
329	20240117	133800	29029588	1340	1340	1340	1340	0
330	20240117	133700	29029588	1340	1340	1340	1340	2
331	20240117	133600	29026908	1341	1341	1341	1341	0
332	20240117	133500	29026908	1341	1341	1341	1341	0
333	20240117	133400	29026908	1341	1341	1341	1341	1
334	20240117	133300	29025567	1342	1342	1342	1342	0
335	20240117	133200	29025567	1342	1342	1342	1342	0
336	20240117	133100	29025567	1342	1342	1342	1342	0
337	20240117	133000	29025567	1342	1342	1342	1342	0
338	20240117	132900	29025567	1342	1342	1342	1342	0
339	20240117	132800	29025567	1342	1342	1342	1342	0
340	20240117	132700	29025567	1342	1342	1342	1342	0
341	20240117	132600	29025567	1342	1342	1342	1342	0
342	20240117	132500	29025567	1342	1342	1342	1342	0
343	20240117	132400	29025567	1342	1342	1342	1342	0
344	20240117	132300	29025567	1342	1342	1342	1342	0
345	20240117	132200	29025567	1342	1342	1342	1342	0
346	20240117	132100	29025567	1342	1342	1342	1342	3
347	20240117	132000	29021541	1342	1342	1342	1342	0
348	20240117	131900	29021541	1342	1342	1342	1342	0
349	20240117	131800	29021541	1342	1342	1342	1342	0
350	20240117	131700	29021541	1342	1342	1342	1342	0
351	20240117	131600	29021541	1342	1342	1342	1342	0
352	20240117	131500	29021541	1342	1342	1342	1342	0
353	20240117	131400	29021541	1342	1342	1342	1342	0
354	20240117	131300	29021541	1342	1342	1342	1342	153
355	20240117	131200	28816215	1342	1342	1342	1342	0
356	20240117	131100	28816215	1342	1342	1342	1342	0
357	20240117	131000	28816215	1342	1342	1342	1342	0
358	20240117	130900	28816215	1342	1342	1342	1342	50
359	20240117	130800	28749115	1342	1342	1342	1342	0
360	20240117	130700	28749115	1342	1342	1342	1342	0
361	20240117	130600	28749115	1342	1342	1342	1342	3
362	20240117	130500	28745089	1342	1342	1342	1342	0
363	20240117	130400	28745089	1342	1342	1342	1342	0
364	20240117	130300	28745089	1342	1342	1342	1342	0
365	20240117	130200	28745089	1342	1342	1342	1342	0
366	20240117	130100	28745089	1342	1342	1342	1342	0
367	20240117	130000	28745089	1342	1342	1342	1342	39
368	20240117	125900	28692751	1342	1342	1342	1342	0
369	20240117	125800	28692751	1342	1342	1342	1342	0
370	20240117	125700	28692751	1342	1342	1342	1342	0
371	20240117	125600	28692751	1342	1342	1342	1342	0
372	20240117	125500	28692751	1342	1342	1342	1342	0
373	20240117	125400	28692751	1342	1342	1342	1342	0
374	20240117	125300	28692751	1342	1342	1342	1342	655
375	20240117	125200	27813741	1342	1342	1342	1342	30
376	20240117	125100	27773481	1342	1342	1342	1342	0
377	20240117	125000	27773481	1342	1342	1342	1342	2
378	20240117	124900	27770797	1342	1342	1342	1342	3
379	20240117	124800	27766771	1342	1342	1342	1342	3
380	20240117	124700	27762745	1342	1342	1342	1342	290
381	20240117	124600	27373565	1342	1342	1342	1342	0
382	20240117	124500	27373565	1342	1342	1342	1342	0
383	20240117	124400	27373565	1342	1342	1342	1342	0
384	20240117	124300	27373565	1342	1342	1342	1342	0
385	20240117	124200	27373565	1342	1342	1342	1342	0
386	20240117	124100	27373565	1342	1342	1342	1342	0
387	20240117	124000	27373565	1342	1342	1342	1342	203
388	20240117	123900	27101139	1342	1342	1342	1342	2
389	20240117	123800	27098455	1342	1342	1342	1342	0
390	20240117	123700	27098455	1342	1342	1342	1342	3
391	20240117	123600	27094429	1342	1342	1342	1342	0
392	20240117	123500	27094429	1342	1342	1342	1342	0
393	20240117	123400	27094429	1342	1342	1342	1342	0
394	20240117	123300	27094429	1342	1342	1342	1342	0
395	20240117	123200	27094429	1342	1342	1342	1342	0
396	20240117	123100	27094429	1342	1346	1346	1342	789
397	20240117	123000	26035091	1346	1346	1346	1346	0
398	20240117	122900	26035091	1346	1346	1346	1346	77
399	20240117	122800	25931449	1346	1346	1346	1346	0
400	20240117	122700	25931449	1346	1346	1346	1346	0
401	20240117	122600	25931449	1346	1343	1346	1343	413
402	20240117	122500	25376229	1342	1342	1342	1342	0
403	20240117	122400	25376229	1342	1342	1342	1342	30
404	20240117	122300	25335969	1332	1332	1332	1332	0
405	20240117	122200	25335969	1332	1332	1332	1332	0
406	20240117	122100	25335969	1332	1332	1332	1332	0
407	20240117	122000	25335969	1332	1332	1332	1332	0
408	20240117	121900	25335969	1332	1332	1332	1332	0
409	20240117	121800	25335969	1332	1332	1332	1332	0
410	20240117	121700	25335969	1332	1332	1332	1332	4
411	20240117	121600	25330641	1346	1346	1346	1346	0
412	20240117	121500	25330641	1346	1346	1346	1346	0
413	20240117	121400	25330641	1346	1346	1346	1346	0
414	20240117	121300	25330641	1346	1346	1346	1346	0
415	20240117	121200	25330641	1346	1346	1346	1346	0
416	20240117	121100	25330641	1346	1346	1346	1346	0
417	20240117	121000	25330641	1346	1346	1346	1346	0
418	20240117	120900	25330641	1346	1346	1346	1346	0
419	20240117	120800	25330641	1346	1343	1346	1343	4000
420	20240117	120700	19950472	1340	1340	1340	1340	200
421	20240117	120600	19682472	1325	1325	1325	1325	0
422	20240117	120500	19682472	1325	1325	1325	1325	0
423	20240117	120400	19682472	1325	1325	1325	1325	0
424	20240117	120300	19682472	1325	1325	1325	1325	0
425	20240117	120200	19682472	1325	1325	1325	1325	0
426	20240117	120100	19682472	1325	1329	1346	1325	104
427	20240117	120000	19543134	1329	1327	1329	1323	938
428	20240117	115900	18300183	1345	1345	1345	1345	0
429	20240117	115800	18300183	1345	1345	1345	1345	0
430	20240117	115700	18300183	1345	1345	1345	1345	0
431	20240117	115600	18300183	1345	1345	1345	1345	0
432	20240117	115500	18300183	1345	1344	1345	1344	30
433	20240117	115400	18259850	1327	1327	1327	1327	0
434	20240117	115300	18259850	1327	1327	1327	1327	0
435	20240117	115200	18259850	1327	1327	1327	1327	0
436	20240117	115100	18259850	1327	1327	1327	1327	0
437	20240117	115000	18259850	1327	1327	1327	1327	0
438	20240117	114900	18259850	1327	1327	1327	1327	0
439	20240117	114800	18259850	1327	1327	1327	1327	0
440	20240117	114700	18259850	1327	1327	1327	1327	0
441	20240117	114600	18259850	1327	1327	1327	1327	0
442	20240117	114500	18259850	1327	1327	1327	1327	0
443	20240117	114400	18259850	1327	1327	1327	1327	10
444	20240117	114300	18246580	1346	1346	1346	1346	0
445	20240117	114200	18246580	1346	1346	1346	1346	0
446	20240117	114100	18246580	1346	1346	1346	1346	0
447	20240117	114000	18246580	1346	1346	1346	1346	0
448	20240117	113900	18246580	1346	1346	1346	1346	0
449	20240117	113800	18246580	1346	1346	1346	1346	0
450	20240117	113700	18246580	1346	1346	1346	1346	0
451	20240117	113600	18246580	1346	1346	1346	1346	0
452	20240117	113500	18246580	1346	1346	1346	1346	0
453	20240117	113400	18246580	1346	1346	1346	1346	0
454	20240117	113300	18246580	1346	1343	1346	1343	350
455	20240117	113200	17775605	1346	1346	1346	1346	0
456	20240117	113100	17775605	1346	1346	1346	1346	0
457	20240117	113000	17775605	1346	1346	1346	1346	0
458	20240117	112900	17775605	1346	1346	1346	1346	0
459	20240117	112800	17775605	1346	1346	1346	1346	0
460	20240117	112700	17775605	1346	1346	1346	1346	0
461	20240117	112600	17775605	1346	1346	1346	1346	0
462	20240117	112500	17775605	1346	1346	1346	1346	0
463	20240117	112400	17775605	1346	1346	1346	1346	0
464	20240117	112300	17775605	1346	1346	1346	1346	0
465	20240117	112200	17775605	1346	1346	1346	1346	0
466	20240117	112100	17775605	1346	1346	1346	1346	0
467	20240117	112000	17775605	1346	1346	1346	1346	0
468	20240117	111900	17775605	1346	1346	1346	1346	0
469	20240117	111800	17775605	1346	1346	1346	1346	0
470	20240117	111700	17775605	1346	1346	1346	1346	0
471	20240117	111600	17775605	1346	1346	1346	1346	0
472	20240117	111500	17775605	1346	1346	1346	1346	10
473	20240117	111400	17762145	1322	1322	1322	1322	0
474	20240117	111300	17762145	1322	1322	1322	1322	0
475	20240117	111200	17762145	1322	1322	1322	1322	0
476	20240117	111100	17762145	1322	1322	1322	1322	0
477	20240117	111000	17762145	1322	1322	1322	1322	0
478	20240117	110900	17762145	1322	1322	1322	1322	0
479	20240117	110800	17762145	1322	1322	1322	1322	0
480	20240117	110700	17762145	1322	1322	1322	1322	0
481	20240117	110600	17762145	1322	1322	1322	1322	0
482	20240117	110500	17762145	1322	1322	1322	1322	0
483	20240117	110400	17762145	1322	1322	1322	1322	0
484	20240117	110300	17762145	1322	1322	1322	1322	0
485	20240117	110200	17762145	1322	1322	1322	1322	0
486	20240117	110100	17762145	1322	1322	1322	1322	0
487	20240117	110000	17762145	1322	1322	1322	1322	0
488	20240117	105900	17762145	1322	1322	1322	1322	0
489	20240117	105800	17762145	1322	1322	1322	1322	0
490	20240117	105700	17762145	1322	1322	1322	1322	0
491	20240117	105600	17762145	1322	1322	1322	1322	0
492	20240117	105500	17762145	1322	1322	1322	1322	0
493	20240117	105400	17762145	1322	1322	1322	1322	0
494	20240117	105300	17762145	1322	1322	1322	1322	1
495	20240117	105200	17760823	1322	1322	1322	1322	0
496	20240117	105100	17760823	1322	1322	1322	1322	0
497	20240117	105000	17760823	1322	1322	1322	1322	0
498	20240117	104900	17760823	1322	1322	1322	1322	0
499	20240117	104800	17760823	1322	1322	1322	1322	0
500	20240117	104700	17760823	1322	1322	1322	1322	1
501	20240117	104600	17759501	1322	1322	1322	1322	0
502	20240117	104500	17759501	1322	1322	1322	1322	0
503	20240117	104400	17759501	1322	1322	1322	1322	0
504	20240117	104300	17759501	1322	1322	1322	1322	0
505	20240117	104200	17759501	1322	1322	1322	1322	0
506	20240117	104100	17759501	1322	1322	1322	1322	0
507	20240117	104000	17759501	1322	1322	1322	1322	0
508	20240117	103900	17759501	1322	1322	1322	1322	10
509	20240117	103800	17746281	1322	1322	1322	1322	0
510	20240117	103700	17746281	1322	1322	1322	1322	0
511	20240117	103600	17746281	1322	1322	1322	1322	0
512	20240117	103500	17746281	1322	1322	1322	1322	0
513	20240117	103400	17746281	1322	1322	1322	1322	0
514	20240117	103300	17746281	1322	1322	1322	1322	0
515	20240117	103200	17746281	1322	1322	1322	1322	0
516	20240117	103100	17746281	1322	1322	1322	1322	0
517	20240117	103000	17746281	1322	1322	1322	1322	0
518	20240117	102900	17746281	1322	1322	1322	1322	0
519	20240117	102800	17746281	1322	1322	1322	1322	0
520	20240117	102700	17746281	1322	1322	1322	1322	0
521	20240117	102600	17746281	1322	1322	1322	1322	0
522	20240117	102500	17746281	1322	1322	1322	1322	0
523	20240117	102400	17746281	1322	1322	1322	1322	0
524	20240117	102300	17746281	1322	1322	1322	1322	190
525	20240117	102200	17495101	1322	1322	1322	1322	0
526	20240117	102100	17495101	1322	1322	1322	1322	0
527	20240117	102000	17495101	1322	1322	1322	1322	0
528	20240117	101900	17495101	1322	1322	1322	1322	0
529	20240117	101800	17495101	1322	1322	1322	1322	1
530	20240117	101700	17493779	1319	1319	1319	1319	0
531	20240117	101600	17493779	1319	1319	1319	1319	0
532	20240117	101500	17493779	1319	1319	1319	1319	33
533	20240117	101400	17450252	1350	1350	1350	1350	0
534	20240117	101300	17450252	1350	1350	1350	1350	0
535	20240117	101200	17450252	1350	1350	1350	1350	200
536	20240117	101100	17180252	1350	1350	1350	1350	1
537	20240117	101000	17178902	1319	1319	1319	1319	1
538	20240117	100900	17177583	1351	1352	1358	1351	68
539	20240117	100800	17085626	1319	1319	1319	1319	0
540	20240117	100700	17085626	1319	1319	1319	1319	0
541	20240117	100600	17085626	1319	1319	1319	1319	0
542	20240117	100500	17085626	1319	1319	1319	1319	0
543	20240117	100400	17085626	1319	1319	1319	1319	0
544	20240117	100300	17085626	1319	1319	1319	1319	0
545	20240117	100200	17085626	1319	1319	1319	1319	306
546	20240117	100100	16682012	1315	1315	1315	1315	0
547	20240117	100000	16682012	1315	1315	1315	1315	306
548	20240117	095900	16279622	1357	1357	1357	1357	0
549	20240117	095800	16279622	1357	1357	1357	1357	0
550	20240117	095700	16279622	1357	1357	1357	1357	100
551	20240117	095600	16143922	1357	1357	1357	1357	0
552	20240117	095500	16143922	1357	1357	1357	1357	0
553	20240117	095400	16143922	1357	1357	1357	1357	0
554	20240117	095300	16143922	1357	1357	1357	1357	0
555	20240117	095200	16143922	1357	1357	1357	1357	0
556	20240117	095100	16143922	1357	1357	1357	1357	1
557	20240117	095000	16142565	1314	1314	1314	1314	0
558	20240117	094900	16142565	1314	1314	1314	1314	1
559	20240117	094800	16141251	1314	1314	1314	1314	0
560	20240117	094700	16141251	1314	1328	1328	1314	200
561	20240117	094600	15876605	1359	1359	1359	1359	0
562	20240117	094500	15876605	1359	1359	1359	1359	0
563	20240117	094400	15876605	1359	1359	1359	1359	0
564	20240117	094300	15876605	1359	1359	1359	1359	4
565	20240117	094200	15871169	1361	1361	1361	1361	0
566	20240117	094100	15871169	1361	1361	1361	1361	1
567	20240117	094000	15869808	1345	1345	1345	1345	0
568	20240117	093900	15869808	1345	1344	1345	1344	539
569	20240117	093800	15144887	1331	1331	1331	1331	0
570	20240117	093700	15144887	1331	1335	1335	1331	80
571	20240117	093600	15038111	1331	1331	1331	1331	0
572	20240117	093500	15038111	1331	1331	1331	1331	0
573	20240117	093400	15038111	1331	1331	1331	1331	0
574	20240117	093300	15038111	1331	1331	1331	1331	0
575	20240117	093200	15038111	1331	1331	1331	1331	0
576	20240117	093100	15038111	1331	1331	1331	1331	0
577	20240117	093000	15038111	1331	1331	1331	1331	0
578	20240117	092900	15038111	1331	1331	1331	1331	0
579	20240117	092800	15038111	1331	1331	1331	1331	0
580	20240117	092700	15038111	1331	1331	1331	1331	100
581	20240117	092600	14905011	1290	1290	1290	1290	0
582	20240117	092500	14905011	1290	1290	1290	1290	0
583	20240117	092400	14905011	1290	1331	1331	1290	8990
584	20240117	092300	3061201	1331	1336	1336	1331	34
585	20240117	092200	3015887	1318	1318	1318	1318	0
586	20240117	092100	3015887	1318	1318	1318	1318	0
587	20240117	092000	3015887	1318	1318	1318	1318	0
588	20240117	091900	3015887	1318	1318	1318	1318	0
589	20240117	091800	3015887	1318	1318	1318	1318	0
590	20240117	091700	3015887	1318	1318	1318	1318	0
591	20240117	091600	3015887	1318	1318	1318	1318	0
592	20240117	091500	3015887	1318	1318	1318	1318	0
593	20240117	091400	3015887	1318	1318	1318	1318	0
594	20240117	091300	3015887	1318	1318	1318	1318	0
595	20240117	091200	3015887	1318	1318	1318	1318	0
596	20240117	091100	3015887	1318	1318	1318	1318	0
597	20240117	091000	3015887	1318	1318	1318	1318	0
598	20240117	090900	3015887	1318	1318	1318	1318	0
599	20240117	090800	3015887	1318	1334	1334	1318	1000
600	20240117	090700	1693681	1369	1353	1375	1345	1228
601	20240117	090600	20214	1346	1346	1346	1346	0
602	20240117	090500	20214	1346	1346	1346	1346	0
603	20240117	090400	20214	1346	1346	1346	1346	0
604	20240117	090300	20214	1346	1346	1346	1346	14
605	20240117	090200	1370	1370	1370	1370	1370	0
606	20240117	090100	1370	1370	1370	1370	1370	1
607	20240117	090000	0	1342	1342	1342	1342	0