KissMeData/138070/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202300	60870660	2715	2715	2715	2715	392
3	20240119	202200	60870660	2715	2715	2715	2715	0
4	20240119	202100	60870660	2715	2715	2715	2715	0
5	20240119	202000	60870660	2715	2715	2715	2715	0
6	20240119	201900	60870660	2715	2715	2715	2715	0
7	20240119	201800	60870660	2715	2715	2715	2715	0
8	20240119	201700	60870660	2715	2715	2715	2715	0
9	20240119	201600	60870660	2715	2715	2715	2715	0
10	20240119	201500	60870660	2715	2715	2715	2715	0
11	20240119	201400	60870660	2715	2715	2715	2715	0
12	20240119	201300	60870660	2715	2715	2715	2715	0
13	20240119	201200	60870660	2715	2715	2715	2715	0
14	20240119	201100	60870660	2715	2715	2715	2715	0
15	20240119	201000	60870660	2715	2715	2715	2715	0
16	20240119	200900	60870660	2715	2715	2715	2715	0
17	20240119	200800	60870660	2715	2715	2715	2715	0
18	20240119	200700	60870660	2715	2715	2715	2715	0
19	20240119	200600	60870660	2715	2715	2715	2715	0
20	20240119	200500	60870660	2715	2715	2715	2715	0
21	20240119	200400	60870660	2715	2715	2715	2715	0
22	20240119	200300	60870660	2715	2715	2715	2715	0
23	20240119	200200	60870660	2715	2715	2715	2715	0
24	20240119	200100	60870660	2715	2715	2715	2715	0
25	20240119	200000	60870660	2715	2715	2715	2715	0
26	20240119	195900	60870660	2715	2715	2715	2715	0
27	20240119	195800	60870660	2715	2715	2715	2715	0
28	20240119	195700	60870660	2715	2715	2715	2715	0
29	20240119	195600	60870660	2715	2715	2715	2715	0
30	20240119	195500	60870660	2715	2715	2715	2715	0
31	20240119	195400	60870660	2715	2715	2715	2715	0
32	20240119	195300	60870660	2715	2715	2715	2715	392
33	20240119	195200	60870660	2715	2715	2715	2715	0
34	20240119	195100	60870660	2715	2715	2715	2715	0
35	20240119	195000	60870660	2715	2715	2715	2715	0
36	20240119	194900	60870660	2715	2715	2715	2715	0
37	20240119	194800	60870660	2715	2715	2715	2715	0
38	20240119	194700	60870660	2715	2715	2715	2715	0
39	20240119	194600	60870660	2715	2715	2715	2715	0
40	20240119	194500	60870660	2715	2715	2715	2715	0
41	20240119	194400	60870660	2715	2715	2715	2715	0
42	20240119	194300	60870660	2715	2715	2715	2715	0
43	20240119	194200	60870660	2715	2715	2715	2715	0
44	20240119	194100	60870660	2715	2715	2715	2715	0
45	20240119	194000	60870660	2715	2715	2715	2715	0
46	20240119	193900	60870660	2715	2715	2715	2715	0
47	20240119	193800	60870660	2715	2715	2715	2715	0
48	20240119	193700	60870660	2715	2715	2715	2715	0
49	20240119	193600	60870660	2715	2715	2715	2715	0
50	20240119	193500	60870660	2715	2715	2715	2715	0
51	20240119	193400	60870660	2715	2715	2715	2715	0
52	20240119	193300	60870660	2715	2715	2715	2715	0
53	20240119	193200	60870660	2715	2715	2715	2715	0
54	20240119	193100	60870660	2715	2715	2715	2715	0
55	20240119	193000	60870660	2715	2715	2715	2715	0
56	20240119	192900	60870660	2715	2715	2715	2715	0
57	20240119	192800	60870660	2715	2715	2715	2715	0
58	20240119	192700	60870660	2715	2715	2715	2715	0
59	20240119	192600	60870660	2715	2715	2715	2715	0
60	20240119	192500	60870660	2715	2715	2715	2715	0
61	20240119	192400	60870660	2715	2715	2715	2715	0
62	20240119	192300	60870660	2715	2715	2715	2715	392
63	20240119	192200	60870660	2715	2715	2715	2715	0
64	20240119	192100	60870660	2715	2715	2715	2715	0
65	20240119	192000	60870660	2715	2715	2715	2715	0
66	20240119	191900	60870660	2715	2715	2715	2715	0
67	20240119	191800	60870660	2715	2715	2715	2715	0
68	20240119	191700	60870660	2715	2715	2715	2715	0
69	20240119	191600	60870660	2715	2715	2715	2715	0
70	20240119	191500	60870660	2715	2715	2715	2715	0
71	20240119	191400	60870660	2715	2715	2715	2715	0
72	20240119	191300	60870660	2715	2715	2715	2715	0
73	20240119	191200	60870660	2715	2715	2715	2715	0
74	20240119	191100	60870660	2715	2715	2715	2715	0
75	20240119	191000	60870660	2715	2715	2715	2715	0
76	20240119	190900	60870660	2715	2715	2715	2715	0
77	20240119	190800	60870660	2715	2715	2715	2715	0
78	20240119	190700	60870660	2715	2715	2715	2715	0
79	20240119	190600	60870660	2715	2715	2715	2715	0
80	20240119	190500	60870660	2715	2715	2715	2715	0
81	20240119	190400	60870660	2715	2715	2715	2715	0
82	20240119	190300	60870660	2715	2715	2715	2715	0
83	20240119	190200	60870660	2715	2715	2715	2715	0
84	20240119	190100	60870660	2715	2715	2715	2715	0
85	20240119	190000	60870660	2715	2715	2715	2715	0
86	20240119	185900	60870660	2715	2715	2715	2715	0
87	20240119	185800	60870660	2715	2715	2715	2715	0
88	20240119	185700	60870660	2715	2715	2715	2715	0
89	20240119	185600	60870660	2715	2715	2715	2715	0
90	20240119	185500	60870660	2715	2715	2715	2715	0
91	20240119	185400	60870660	2715	2715	2715	2715	0
92	20240119	185300	60870660	2715	2715	2715	2715	392
93	20240119	185200	60870660	2715	2715	2715	2715	0
94	20240119	185100	60870660	2715	2715	2715	2715	0
95	20240119	185000	60870660	2715	2715	2715	2715	0
96	20240119	184900	60870660	2715	2715	2715	2715	0
97	20240119	184800	60870660	2715	2715	2715	2715	0
98	20240119	184700	60870660	2715	2715	2715	2715	0
99	20240119	184600	60870660	2715	2715	2715	2715	0
100	20240119	184500	60870660	2715	2715	2715	2715	0
101	20240119	184400	60870660	2715	2715	2715	2715	0
102	20240119	184300	60870660	2715	2715	2715	2715	0
103	20240119	184200	60870660	2715	2715	2715	2715	0
104	20240119	184100	60870660	2715	2715	2715	2715	0
105	20240119	184000	60870660	2715	2715	2715	2715	0
106	20240119	183900	60870660	2715	2715	2715	2715	0
107	20240119	183800	60870660	2715	2715	2715	2715	0
108	20240119	183700	60870660	2715	2715	2715	2715	0
109	20240119	183600	60870660	2715	2715	2715	2715	0
110	20240119	183500	60870660	2715	2715	2715	2715	0
111	20240119	183400	60870660	2715	2715	2715	2715	0
112	20240119	183300	60870660	2715	2715	2715	2715	0
113	20240119	183200	60870660	2715	2715	2715	2715	0
114	20240119	183100	60870660	2715	2715	2715	2715	0
115	20240119	183000	60870660	2715	2715	2715	2715	0
116	20240119	182900	60870660	2715	2715	2715	2715	0
117	20240119	182800	60870660	2715	2715	2715	2715	0
118	20240119	182700	60870660	2715	2715	2715	2715	0
119	20240119	182600	60870660	2715	2715	2715	2715	0
120	20240119	182500	60870660	2715	2715	2715	2715	0
121	20240119	182400	60870660	2715	2715	2715	2715	0
122	20240119	182300	60870660	2715	2715	2715	2715	392
123	20240119	182200	60870660	2715	2715	2715	2715	0
124	20240119	182100	60870660	2715	2715	2715	2715	0
125	20240119	182000	60870660	2715	2715	2715	2715	0
126	20240119	181900	60870660	2715	2715	2715	2715	0
127	20240119	181800	60870660	2715	2715	2715	2715	0
128	20240119	181700	60870660	2715	2715	2715	2715	0
129	20240119	181600	60870660	2715	2715	2715	2715	0
130	20240119	181500	60870660	2715	2715	2715	2715	0
131	20240119	181400	60870660	2715	2715	2715	2715	0
132	20240119	181300	60870660	2715	2715	2715	2715	0
133	20240119	181200	60870660	2715	2715	2715	2715	0
134	20240119	181100	60870660	2715	2715	2715	2715	0
135	20240119	181000	60870660	2715	2715	2715	2715	0
136	20240119	180900	60870660	2715	2715	2715	2715	0
137	20240119	180800	60870660	2715	2715	2715	2715	0
138	20240119	180700	60870660	2715	2715	2715	2715	0
139	20240119	180600	60870660	2715	2715	2715	2715	0
140	20240119	180500	60870660	2715	2715	2715	2715	0
141	20240119	180400	60870660	2715	2715	2715	2715	0
142	20240119	180300	60870660	2715	2715	2715	2715	0
143	20240119	180200	60870660	2715	2715	2715	2715	0
144	20240119	180100	60870660	2715	2715	2715	2715	0
145	20240119	180000	60870660	2715	2715	2715	2715	0
146	20240119	175900	60870660	2715	2715	2715	2715	0
147	20240119	175800	60870660	2715	2715	2715	2715	0
148	20240119	175700	60870660	2715	2715	2715	2715	0
149	20240119	175600	60870660	2715	2715	2715	2715	0
150	20240119	175500	60870660	2715	2715	2715	2715	0
151	20240119	175400	60870660	2715	2715	2715	2715	0
152	20240119	175300	60870660	2715	2715	2715	2715	392
153	20240119	175200	60870660	2715	2715	2715	2715	0
154	20240119	175100	60870660	2715	2715	2715	2715	0
155	20240119	175000	60870660	2715	2715	2715	2715	0
156	20240119	174900	60870660	2715	2715	2715	2715	0
157	20240119	174800	60870660	2715	2715	2715	2715	0
158	20240119	174700	60870660	2715	2715	2715	2715	0
159	20240119	174600	60870660	2715	2715	2715	2715	0
160	20240119	174500	60870660	2715	2715	2715	2715	0
161	20240119	174400	60870660	2715	2715	2715	2715	0
162	20240119	174300	60870660	2715	2715	2715	2715	0
163	20240119	174200	60870660	2715	2715	2715	2715	0
164	20240119	174100	60870660	2715	2715	2715	2715	0
165	20240119	174000	60870660	2715	2715	2715	2715	0
166	20240119	173900	60870660	2715	2715	2715	2715	0
167	20240119	173800	60870660	2715	2715	2715	2715	0
168	20240119	173700	60870660	2715	2715	2715	2715	0
169	20240119	173600	60870660	2715	2715	2715	2715	0
170	20240119	173500	60870660	2715	2715	2715	2715	0
171	20240119	173400	60870660	2715	2715	2715	2715	0
172	20240119	173300	60870660	2715	2715	2715	2715	0
173	20240119	173200	60870660	2715	2715	2715	2715	0
174	20240119	173100	60870660	2715	2715	2715	2715	0
175	20240119	173000	60870660	2715	2715	2715	2715	0
176	20240119	172900	60870660	2715	2715	2715	2715	0
177	20240119	172800	60870660	2715	2715	2715	2715	0
178	20240119	172700	60870660	2715	2715	2715	2715	0
179	20240119	172600	60870660	2715	2715	2715	2715	0
180	20240119	172500	60870660	2715	2715	2715	2715	0
181	20240119	172400	60870660	2715	2715	2715	2715	0
182	20240119	172300	60870660	2715	2715	2715	2715	392
183	20240119	172200	60870660	2715	2715	2715	2715	0
184	20240119	172100	60870660	2715	2715	2715	2715	0
185	20240119	172000	60870660	2715	2715	2715	2715	0
186	20240119	171900	60870660	2715	2715	2715	2715	0
187	20240119	171800	60870660	2715	2715	2715	2715	0
188	20240119	171700	60870660	2715	2715	2715	2715	0
189	20240119	171600	60870660	2715	2715	2715	2715	0
190	20240119	171500	60870660	2715	2715	2715	2715	0
191	20240119	171400	60870660	2715	2715	2715	2715	0
192	20240119	171300	60870660	2715	2715	2715	2715	0
193	20240119	171200	60870660	2715	2715	2715	2715	0
194	20240119	171100	60870660	2715	2715	2715	2715	0
195	20240119	171000	60870660	2715	2715	2715	2715	0
196	20240119	170900	60870660	2715	2715	2715	2715	0
197	20240119	170800	60870660	2715	2715	2715	2715	0
198	20240119	170700	60870660	2715	2715	2715	2715	0
199	20240119	170600	60870660	2715	2715	2715	2715	0
200	20240119	170500	60870660	2715	2715	2715	2715	0
201	20240119	170400	60870660	2715	2715	2715	2715	0
202	20240119	170300	60870660	2715	2715	2715	2715	0
203	20240119	170200	60870660	2715	2715	2715	2715	0
204	20240119	170100	60870660	2715	2715	2715	2715	0
205	20240119	170000	60870660	2715	2715	2715	2715	0
206	20240119	165900	60870660	2715	2715	2715	2715	0
207	20240119	165800	60870660	2715	2715	2715	2715	0
208	20240119	165700	60870660	2715	2715	2715	2715	0
209	20240119	165600	60870660	2715	2715	2715	2715	0
210	20240119	165500	60870660	2715	2715	2715	2715	0
211	20240119	165400	60870660	2715	2715	2715	2715	0
212	20240119	165300	60870660	2715	2715	2715	2715	392
213	20240119	165200	60870660	2715	2715	2715	2715	0
214	20240119	165100	60870660	2715	2715	2715	2715	0
215	20240119	165000	60870660	2715	2715	2715	2715	0
216	20240119	164900	60870660	2715	2715	2715	2715	0
217	20240119	164800	60870660	2715	2715	2715	2715	0
218	20240119	164700	60870660	2715	2715	2715	2715	0
219	20240119	164600	60870660	2715	2715	2715	2715	0
220	20240119	164500	60870660	2715	2715	2715	2715	0
221	20240119	164400	60870660	2715	2715	2715	2715	0
222	20240119	164300	60870660	2715	2715	2715	2715	0
223	20240119	164200	60870660	2715	2715	2715	2715	0
224	20240119	164100	60870660	2715	2715	2715	2715	0
225	20240119	164000	60870660	2715	2715	2715	2715	0
226	20240119	163900	60870660	2715	2715	2715	2715	0
227	20240119	163800	60870660	2715	2715	2715	2715	0
228	20240119	163700	60870660	2715	2715	2715	2715	0
229	20240119	163600	60870660	2715	2715	2715	2715	0
230	20240119	163500	60870660	2715	2715	2715	2715	0
231	20240119	163400	60870660	2715	2715	2715	2715	0
232	20240119	163300	60870660	2715	2715	2715	2715	0
233	20240119	163200	60870660	2715	2715	2715	2715	0
234	20240119	163100	60870660	2715	2715	2715	2715	0
235	20240119	163000	60870660	2715	2715	2715	2715	0
236	20240119	162900	60870660	2715	2715	2715	2715	0
237	20240119	162800	60870660	2715	2715	2715	2715	0
238	20240119	162700	60870660	2715	2715	2715	2715	0
239	20240119	162600	60870660	2715	2715	2715	2715	0
240	20240119	162500	60870660	2715	2715	2715	2715	0
241	20240119	162400	60870660	2715	2715	2715	2715	0
242	20240119	162300	60870660	2715	2715	2715	2715	392
243	20240119	162200	60870660	2715	2715	2715	2715	0
244	20240119	162100	60870660	2715	2715	2715	2715	0
245	20240119	162000	60870660	2715	2715	2715	2715	0
246	20240119	161900	60870660	2715	2715	2715	2715	0
247	20240119	161800	60870660	2715	2715	2715	2715	0
248	20240119	161700	60870660	2715	2715	2715	2715	0
249	20240119	161600	60870660	2715	2715	2715	2715	0
250	20240119	161500	60870660	2715	2715	2715	2715	0
251	20240119	161400	60870660	2715	2715	2715	2715	0
252	20240119	161300	60870660	2715	2715	2715	2715	0
253	20240119	161200	60870660	2715	2715	2715	2715	0
254	20240119	161100	60870660	2715	2715	2715	2715	0
255	20240119	161000	60870660	2715	2715	2715	2715	0
256	20240119	160900	60870660	2715	2715	2715	2715	0
257	20240119	160800	60870660	2715	2715	2715	2715	0
258	20240119	160700	60870660	2715	2715	2715	2715	0
259	20240119	160600	60870660	2715	2715	2715	2715	0
260	20240119	160500	60870660	2715	2715	2715	2715	0
261	20240119	160400	60870660	2715	2715	2715	2715	0
262	20240119	160300	60870660	2715	2715	2715	2715	0
263	20240119	160200	60870660	2715	2715	2715	2715	0
264	20240119	160100	60870660	2715	2715	2715	2715	0
265	20240119	160000	60870660	2715	2715	2715	2715	0
266	20240119	155900	60870660	2715	2715	2715	2715	0
267	20240119	155800	60870660	2715	2715	2715	2715	0
268	20240119	155700	60870660	2715	2715	2715	2715	0
269	20240119	155600	60870660	2715	2715	2715	2715	0
270	20240119	155500	60870660	2715	2715	2715	2715	0
271	20240119	155400	60870660	2715	2715	2715	2715	0
272	20240119	155300	60870660	2715	2715	2715	2715	392
273	20240119	155200	60870660	2715	2715	2715	2715	0
274	20240119	155100	60870660	2715	2715	2715	2715	0
275	20240119	155000	60870660	2715	2715	2715	2715	0
276	20240119	154900	60870660	2715	2715	2715	2715	0
277	20240119	154800	60870660	2715	2715	2715	2715	0
278	20240119	154700	60870660	2715	2715	2715	2715	0
279	20240119	154600	60870660	2715	2715	2715	2715	0
280	20240119	154500	60870660	2715	2715	2715	2715	0
281	20240119	154400	60870660	2715	2715	2715	2715	0
282	20240119	154300	60870660	2715	2715	2715	2715	0
283	20240119	154200	60870660	2715	2715	2715	2715	0
284	20240119	154100	60870660	2715	2715	2715	2715	0
285	20240119	154000	60870660	2715	2715	2715	2715	0
286	20240119	153900	60870660	2715	2715	2715	2715	0
287	20240119	153800	60870660	2715	2715	2715	2715	0
288	20240119	153700	60870660	2715	2715	2715	2715	0
289	20240119	153600	60870660	2715	2715	2715	2715	0
290	20240119	153500	60870660	2715	2715	2715	2715	0
291	20240119	153400	60870660	2715	2715	2715	2715	0
292	20240119	153300	60870660	2715	2715	2715	2715	0
293	20240119	153200	60870660	2715	2715	2715	2715	0
294	20240119	153100	60870660	2715	2715	2715	2715	0
295	20240119	153000	60870660	2715	2715	2715	2715	392
296	20240119	152900	59806380	2715	2715	2715	2715	0
297	20240119	152800	59806380	2715	2715	2715	2715	0
298	20240119	152700	59806380	2715	2715	2715	2715	0
299	20240119	152600	59806380	2715	2715	2715	2715	0
300	20240119	152500	59806380	2715	2715	2715	2715	0
301	20240119	152400	59806380	2715	2715	2715	2715	0
302	20240119	152300	59806380	2715	2715	2715	2715	0
303	20240119	152200	59806380	2715	2715	2715	2715	0
304	20240119	152100	59806380	2715	2715	2715	2715	0
305	20240119	152000	59806380	2715	2715	2715	2715	0
306	20240119	151900	59806380	2715	2715	2715	2715	1
307	20240119	151800	59803665	2710	2710	2710	2710	161
308	20240119	151700	59367355	2705	2705	2705	2705	100
309	20240119	151600	59096855	2705	2705	2705	2705	0
310	20240119	151500	59096855	2705	2705	2705	2705	0
311	20240119	151400	59096855	2705	2705	2705	2705	0
312	20240119	151300	59096855	2705	2705	2705	2705	0
313	20240119	151200	59096855	2705	2705	2705	2705	0
314	20240119	151100	59096855	2705	2705	2705	2705	0
315	20240119	151000	59096855	2705	2705	2705	2705	0
316	20240119	150900	59096855	2705	2705	2705	2705	0
317	20240119	150800	59096855	2705	2705	2705	2705	2
318	20240119	150700	59091445	2705	2705	2705	2705	0
319	20240119	150600	59091445	2705	2705	2705	2705	0
320	20240119	150500	59091445	2705	2705	2705	2705	0
321	20240119	150400	59091445	2705	2705	2705	2705	0
322	20240119	150300	59091445	2705	2705	2705	2705	0
323	20240119	150200	59091445	2705	2705	2705	2705	0
324	20240119	150100	59091445	2705	2705	2705	2705	935
325	20240119	150000	56562270	2705	2705	2705	2705	0
326	20240119	145900	56562270	2705	2705	2705	2705	386
327	20240119	145800	55518140	2710	2710	2710	2710	0
328	20240119	145700	55518140	2710	2710	2710	2710	0
329	20240119	145600	55518140	2710	2710	2710	2710	0
330	20240119	145500	55518140	2710	2710	2710	2710	0
331	20240119	145400	55518140	2710	2710	2710	2710	0
332	20240119	145300	55518140	2710	2710	2710	2710	2
333	20240119	145200	55512720	2705	2705	2705	2705	0
334	20240119	145100	55512720	2705	2705	2705	2705	0
335	20240119	145000	55512720	2705	2705	2705	2705	0
336	20240119	144900	55512720	2705	2710	2710	2705	2
337	20240119	144800	55507305	2710	2710	2710	2710	0
338	20240119	144700	55507305	2710	2710	2710	2710	123
339	20240119	144600	55173975	2710	2710	2710	2710	0
340	20240119	144500	55173975	2710	2710	2710	2710	0
341	20240119	144400	55173975	2710	2710	2710	2710	0
342	20240119	144300	55173975	2710	2710	2710	2710	0
343	20240119	144200	55173975	2710	2710	2710	2710	0
344	20240119	144100	55173975	2710	2710	2710	2710	0
345	20240119	144000	55173975	2710	2710	2710	2710	0
346	20240119	143900	55173975	2710	2710	2710	2710	0
347	20240119	143800	55173975	2710	2710	2710	2710	0
348	20240119	143700	55173975	2710	2710	2710	2710	0
349	20240119	143600	55173975	2710	2710	2710	2710	0
350	20240119	143500	55173975	2710	2710	2710	2710	0
351	20240119	143400	55173975	2710	2710	2710	2710	0
352	20240119	143300	55173975	2710	2710	2710	2710	0
353	20240119	143200	55173975	2710	2710	2710	2710	0
354	20240119	143100	55173975	2710	2710	2710	2710	1
355	20240119	143000	55171265	2705	2705	2705	2705	0
356	20240119	142900	55171265	2705	2705	2705	2705	0
357	20240119	142800	55171265	2705	2705	2705	2705	0
358	20240119	142700	55171265	2705	2705	2705	2705	0
359	20240119	142600	55171265	2705	2705	2705	2705	0
360	20240119	142500	55171265	2705	2705	2705	2705	0
361	20240119	142400	55171265	2705	2705	2705	2705	0
362	20240119	142300	55171265	2705	2705	2705	2705	502
363	20240119	142200	53813355	2710	2710	2710	2710	0
364	20240119	142100	53813355	2710	2710	2710	2710	0
365	20240119	142000	53813355	2710	2710	2710	2710	0
366	20240119	141900	53813355	2710	2710	2710	2710	0
367	20240119	141800	53813355	2710	2710	2710	2710	0
368	20240119	141700	53813355	2710	2710	2710	2710	24
369	20240119	141600	53748315	2705	2705	2705	2705	94
370	20240119	141500	53494045	2710	2710	2710	2710	90
371	20240119	141400	53250145	2705	2705	2705	2705	0
372	20240119	141300	53250145	2705	2705	2705	2705	0
373	20240119	141200	53250145	2705	2705	2705	2705	0
374	20240119	141100	53250145	2705	2705	2705	2705	0
375	20240119	141000	53250145	2705	2705	2705	2705	0
376	20240119	140900	53250145	2705	2705	2705	2705	0
377	20240119	140800	53250145	2705	2705	2705	2705	0
378	20240119	140700	53250145	2705	2705	2705	2705	0
379	20240119	140600	53250145	2705	2705	2705	2705	0
380	20240119	140500	53250145	2705	2705	2705	2705	0
381	20240119	140400	53250145	2705	2705	2705	2705	0
382	20240119	140300	53250145	2705	2705	2705	2705	0
383	20240119	140200	53250145	2705	2705	2705	2705	0
384	20240119	140100	53250145	2705	2710	2710	2705	202
385	20240119	140000	52703155	2710	2710	2710	2710	86
386	20240119	135900	52470095	2710	2710	2710	2710	0
387	20240119	135800	52470095	2710	2710	2710	2710	0
388	20240119	135700	52470095	2710	2710	2710	2710	0
389	20240119	135600	52470095	2710	2710	2710	2710	0
390	20240119	135500	52470095	2710	2710	2710	2710	8
391	20240119	135400	52448415	2710	2710	2710	2710	0
392	20240119	135300	52448415	2710	2710	2710	2710	0
393	20240119	135200	52448415	2710	2710	2710	2710	20
394	20240119	135100	52394215	2710	2710	2710	2710	0
395	20240119	135000	52394215	2710	2710	2710	2710	0
396	20240119	134900	52394215	2710	2710	2710	2710	10
397	20240119	134800	52367115	2720	2720	2720	2720	0
398	20240119	134700	52367115	2720	2720	2720	2720	0
399	20240119	134600	52367115	2720	2720	2720	2720	0
400	20240119	134500	52367115	2720	2720	2720	2720	0
401	20240119	134400	52367115	2720	2720	2720	2720	0
402	20240119	134300	52367115	2720	2720	2720	2720	0
403	20240119	134200	52367115	2720	2720	2720	2720	0
404	20240119	134100	52367115	2720	2720	2720	2720	0
405	20240119	134000	52367115	2720	2720	2720	2720	0
406	20240119	133900	52367115	2720	2720	2720	2720	0
407	20240119	133800	52367115	2720	2720	2720	2720	0
408	20240119	133700	52367115	2720	2720	2720	2720	0
409	20240119	133600	52367115	2720	2720	2720	2720	0
410	20240119	133500	52367115	2720	2720	2720	2720	0
411	20240119	133400	52367115	2720	2720	2720	2720	0
412	20240119	133300	52367115	2720	2720	2720	2720	0
413	20240119	133200	52367115	2720	2720	2720	2720	0
414	20240119	133100	52367115	2720	2720	2720	2720	0
415	20240119	133000	52367115	2720	2720	2720	2720	0
416	20240119	132900	52367115	2720	2720	2720	2720	0
417	20240119	132800	52367115	2720	2720	2720	2720	0
418	20240119	132700	52367115	2720	2720	2720	2720	100
419	20240119	132600	52095115	2710	2710	2710	2710	0
420	20240119	132500	52095115	2710	2710	2710	2710	0
421	20240119	132400	52095115	2710	2710	2710	2710	0
422	20240119	132300	52095115	2710	2710	2710	2710	0
423	20240119	132200	52095115	2710	2710	2710	2710	0
424	20240119	132100	52095115	2710	2710	2710	2710	20
425	20240119	132000	52040915	2720	2720	2720	2720	0
426	20240119	131900	52040915	2720	2720	2720	2720	0
427	20240119	131800	52040915	2720	2720	2720	2720	0
428	20240119	131700	52040915	2720	2720	2720	2720	0
429	20240119	131600	52040915	2720	2720	2720	2720	0
430	20240119	131500	52040915	2720	2720	2720	2720	0
431	20240119	131400	52040915	2720	2720	2720	2720	0
432	20240119	131300	52040915	2720	2720	2720	2720	0
433	20240119	131200	52040915	2720	2720	2720	2720	0
434	20240119	131100	52040915	2720	2720	2720	2720	0
435	20240119	131000	52040915	2720	2720	2720	2720	0
436	20240119	130900	52040915	2720	2720	2720	2720	0
437	20240119	130800	52040915	2720	2720	2720	2720	1682
438	20240119	130700	47465875	2720	2720	2720	2720	0
439	20240119	130600	47465875	2720	2720	2720	2720	0
440	20240119	130500	47465875	2720	2720	2720	2720	0
441	20240119	130400	47465875	2720	2720	2720	2720	0
442	20240119	130300	47465875	2720	2720	2720	2720	0
443	20240119	130200	47465875	2720	2720	2720	2720	0
444	20240119	130100	47465875	2720	2720	2720	2720	0
445	20240119	130000	47465875	2720	2720	2720	2720	0
446	20240119	125900	47465875	2720	2720	2720	2720	0
447	20240119	125800	47465875	2720	2720	2720	2720	0
448	20240119	125700	47465875	2720	2720	2720	2720	0
449	20240119	125600	47465875	2720	2720	2720	2720	0
450	20240119	125500	47465875	2720	2720	2720	2720	0
451	20240119	125400	47465875	2720	2720	2720	2720	0
452	20240119	125300	47465875	2720	2720	2720	2720	0
453	20240119	125200	47465875	2720	2720	2720	2720	0
454	20240119	125100	47465875	2720	2720	2720	2720	0
455	20240119	125000	47465875	2720	2720	2720	2720	9
456	20240119	124900	47441395	2715	2715	2715	2715	0
457	20240119	124800	47441395	2715	2715	2715	2715	0
458	20240119	124700	47441395	2715	2715	2715	2715	0
459	20240119	124600	47441395	2715	2715	2715	2715	0
460	20240119	124500	47441395	2715	2715	2715	2715	0
461	20240119	124400	47441395	2715	2715	2715	2715	0
462	20240119	124300	47441395	2715	2715	2715	2715	0
463	20240119	124200	47441395	2715	2715	2715	2715	0
464	20240119	124100	47441395	2715	2715	2715	2715	0
465	20240119	124000	47441395	2715	2715	2715	2715	0
466	20240119	123900	47441395	2715	2715	2715	2715	0
467	20240119	123800	47441395	2715	2715	2715	2715	1
468	20240119	123700	47438680	2720	2720	2720	2720	50
469	20240119	123600	47302680	2720	2720	2720	2720	0
470	20240119	123500	47302680	2720	2720	2720	2720	0
471	20240119	123400	47302680	2720	2720	2720	2720	0
472	20240119	123300	47302680	2720	2720	2720	2720	0
473	20240119	123200	47302680	2720	2720	2720	2720	0
474	20240119	123100	47302680	2720	2720	2720	2720	0
475	20240119	123000	47302680	2720	2720	2720	2720	0
476	20240119	122900	47302680	2720	2720	2720	2720	0
477	20240119	122800	47302680	2720	2720	2720	2720	0
478	20240119	122700	47302680	2720	2720	2720	2720	0
479	20240119	122600	47302680	2720	2720	2720	2720	0
480	20240119	122500	47302680	2720	2720	2720	2720	0
481	20240119	122400	47302680	2720	2720	2720	2720	373
482	20240119	122300	46288120	2710	2710	2710	2710	0
483	20240119	122200	46288120	2710	2710	2710	2710	0
484	20240119	122100	46288120	2710	2710	2710	2710	0
485	20240119	122000	46288120	2710	2710	2710	2710	0
486	20240119	121900	46288120	2710	2710	2710	2710	0
487	20240119	121800	46288120	2710	2710	2710	2710	7
488	20240119	121700	46269150	2720	2720	2720	2720	0
489	20240119	121600	46269150	2720	2720	2720	2720	0
490	20240119	121500	46269150	2720	2720	2720	2720	0
491	20240119	121400	46269150	2720	2715	2720	2715	314
492	20240119	121300	45416395	2715	2715	2715	2715	0
493	20240119	121200	45416395	2715	2715	2715	2715	0
494	20240119	121100	45416395	2715	2715	2715	2715	0
495	20240119	121000	45416395	2715	2715	2715	2715	0
496	20240119	120900	45416395	2715	2715	2715	2715	0
497	20240119	120800	45416395	2715	2715	2715	2715	0
498	20240119	120700	45416395	2715	2715	2715	2715	36
499	20240119	120600	45318655	2700	2700	2700	2700	0
500	20240119	120500	45318655	2700	2700	2700	2700	0
501	20240119	120400	45318655	2700	2700	2700	2700	0
502	20240119	120300	45318655	2700	2700	2700	2700	0
503	20240119	120200	45318655	2700	2705	2705	2700	2600
504	20240119	120100	38286350	2705	2705	2705	2705	0
505	20240119	120000	38286350	2705	2705	2705	2705	0
506	20240119	115900	38286350	2705	2705	2705	2705	0
507	20240119	115800	38286350	2705	2705	2705	2705	0
508	20240119	115700	38286350	2705	2705	2705	2705	0
509	20240119	115600	38286350	2705	2705	2705	2705	0
510	20240119	115500	38286350	2705	2705	2705	2705	1
511	20240119	115400	38283645	2720	2720	2720	2720	0
512	20240119	115300	38283645	2720	2720	2720	2720	0
513	20240119	115200	38283645	2720	2720	2720	2720	0
514	20240119	115100	38283645	2720	2720	2720	2720	0
515	20240119	115000	38283645	2720	2720	2720	2720	0
516	20240119	114900	38283645	2720	2720	2720	2720	0
517	20240119	114800	38283645	2720	2720	2720	2720	0
518	20240119	114700	38283645	2720	2720	2720	2720	0
519	20240119	114600	38283645	2720	2720	2720	2720	1
520	20240119	114500	38280925	2705	2705	2705	2705	200
521	20240119	114400	37739925	2705	2705	2705	2705	0
522	20240119	114300	37739925	2705	2720	2720	2705	2
523	20240119	114200	37734500	2705	2705	2705	2705	0
524	20240119	114100	37734500	2705	2705	2705	2705	0
525	20240119	114000	37734500	2705	2705	2705	2705	0
526	20240119	113900	37734500	2705	2705	2705	2705	0
527	20240119	113800	37734500	2705	2705	2705	2705	0
528	20240119	113700	37734500	2705	2705	2705	2705	0
529	20240119	113600	37734500	2705	2705	2705	2705	0
530	20240119	113500	37734500	2705	2705	2705	2705	0
531	20240119	113400	37734500	2705	2705	2705	2705	0
532	20240119	113300	37734500	2705	2705	2705	2705	0
533	20240119	113200	37734500	2705	2705	2705	2705	0
534	20240119	113100	37734500	2705	2705	2705	2705	0
535	20240119	113000	37734500	2705	2705	2705	2705	0
536	20240119	112900	37734500	2705	2705	2705	2705	0
537	20240119	112800	37734500	2705	2705	2705	2705	0
538	20240119	112700	37734500	2705	2705	2705	2705	0
539	20240119	112600	37734500	2705	2705	2705	2705	0
540	20240119	112500	37734500	2705	2705	2705	2705	0
541	20240119	112400	37734500	2705	2705	2705	2705	0
542	20240119	112300	37734500	2705	2705	2705	2705	0
543	20240119	112200	37734500	2705	2705	2705	2705	0
544	20240119	112100	37734500	2705	2705	2705	2705	0
545	20240119	112000	37734500	2705	2705	2705	2705	0
546	20240119	111900	37734500	2705	2705	2705	2705	0
547	20240119	111800	37734500	2705	2705	2705	2705	0
548	20240119	111700	37734500	2705	2705	2705	2705	0
549	20240119	111600	37734500	2705	2705	2705	2705	0
550	20240119	111500	37734500	2705	2705	2705	2705	0
551	20240119	111400	37734500	2705	2705	2705	2705	0
552	20240119	111300	37734500	2705	2705	2705	2705	0
553	20240119	111200	37734500	2705	2705	2705	2705	0
554	20240119	111100	37734500	2705	2705	2705	2705	0
555	20240119	111000	37734500	2705	2705	2705	2705	0
556	20240119	110900	37734500	2705	2705	2705	2705	0
557	20240119	110800	37734500	2705	2705	2705	2705	0
558	20240119	110700	37734500	2705	2705	2705	2705	0
559	20240119	110600	37734500	2705	2710	2710	2705	620
560	20240119	110500	36056920	2710	2710	2710	2710	5
561	20240119	110400	36043370	2705	2705	2705	2705	0
562	20240119	110300	36043370	2705	2705	2705	2705	0
563	20240119	110200	36043370	2705	2705	2705	2705	0
564	20240119	110100	36043370	2705	2705	2705	2705	0
565	20240119	110000	36043370	2705	2710	2710	2705	3683
566	20240119	105900	26071100	2715	2715	2715	2715	0
567	20240119	105800	26071100	2715	2715	2715	2715	0
568	20240119	105700	26071100	2715	2715	2715	2715	0
569	20240119	105600	26071100	2715	2715	2715	2715	0
570	20240119	105500	26071100	2715	2715	2715	2715	0
571	20240119	105400	26071100	2715	2715	2715	2715	0
572	20240119	105300	26071100	2715	2715	2715	2715	0
573	20240119	105200	26071100	2715	2715	2715	2715	500
574	20240119	105100	24713600	2715	2715	2715	2715	0
575	20240119	105000	24713600	2715	2715	2715	2715	0
576	20240119	104900	24713600	2715	2715	2715	2715	0
577	20240119	104800	24713600	2715	2715	2715	2715	0
578	20240119	104700	24713600	2715	2715	2715	2715	0
579	20240119	104600	24713600	2715	2715	2715	2715	0
580	20240119	104500	24713600	2715	2715	2715	2715	2
581	20240119	104400	24708170	2715	2715	2715	2715	0
582	20240119	104300	24708170	2715	2715	2715	2715	0
583	20240119	104200	24708170	2715	2715	2715	2715	0
584	20240119	104100	24708170	2715	2715	2715	2715	100
585	20240119	104000	24436670	2725	2725	2725	2725	0
586	20240119	103900	24436670	2725	2725	2725	2725	2
587	20240119	103800	24431220	2725	2725	2725	2725	0
588	20240119	103700	24431220	2725	2725	2725	2725	0
589	20240119	103600	24431220	2725	2725	2725	2725	24
590	20240119	103500	24365820	2725	2725	2725	2725	24
591	20240119	103400	24300420	2725	2725	2725	2725	0
592	20240119	103300	24300420	2725	2725	2725	2725	0
593	20240119	103200	24300420	2725	2725	2725	2725	0
594	20240119	103100	24300420	2725	2725	2725	2725	0
595	20240119	103000	24300420	2725	2725	2725	2725	0
596	20240119	102900	24300420	2725	2725	2725	2725	0
597	20240119	102800	24300420	2725	2725	2725	2725	0
598	20240119	102700	24300420	2725	2725	2725	2725	0
599	20240119	102600	24300420	2725	2725	2725	2725	0
600	20240119	102500	24300420	2725	2725	2725	2725	0
601	20240119	102400	24300420	2725	2725	2725	2725	12
602	20240119	102300	24267720	2725	2725	2725	2725	190
603	20240119	102200	23749970	2725	2725	2725	2725	0
604	20240119	102100	23749970	2725	2725	2725	2725	0
605	20240119	102000	23749970	2725	2725	2725	2725	0
606	20240119	101900	23749970	2725	2725	2725	2725	0
607	20240119	101800	23749970	2725	2725	2725	2725	683
608	20240119	101700	21888795	2725	2725	2725	2725	0
609	20240119	101600	21888795	2725	2725	2725	2725	0
610	20240119	101500	21888795	2725	2725	2725	2725	0
611	20240119	101400	21888795	2725	2725	2725	2725	0
612	20240119	101300	21888795	2725	2725	2725	2725	213
613	20240119	101200	21308370	2725	2725	2725	2725	0
614	20240119	101100	21308370	2725	2725	2725	2725	0
615	20240119	101000	21308370	2725	2725	2725	2725	1
616	20240119	100900	21305645	2720	2725	2725	2720	2212
617	20240119	100800	15288755	2725	2725	2725	2725	0
618	20240119	100700	15288755	2725	2725	2725	2725	0
619	20240119	100600	15288755	2725	2725	2725	2725	1
620	20240119	100500	15286030	2720	2720	2720	2720	0
621	20240119	100400	15286030	2720	2720	2720	2720	0
622	20240119	100300	15286030	2720	2720	2720	2720	600
623	20240119	100200	13654030	2720	2720	2720	2720	0
624	20240119	100100	13654030	2720	2720	2720	2720	40
625	20240119	100000	13545230	2720	2720	2720	2720	0
626	20240119	095900	13545230	2720	2720	2720	2720	0
627	20240119	095800	13545230	2720	2720	2720	2720	9
628	20240119	095700	13520750	2720	2720	2720	2720	0
629	20240119	095600	13520750	2720	2720	2720	2720	0
630	20240119	095500	13520750	2720	2720	2720	2720	0
631	20240119	095400	13520750	2720	2720	2720	2720	0
632	20240119	095300	13520750	2720	2720	2720	2720	0
633	20240119	095200	13520750	2720	2720	2720	2720	0
634	20240119	095100	13520750	2720	2720	2720	2720	23
635	20240119	095000	13458190	2725	2725	2725	2725	0
636	20240119	094900	13458190	2725	2725	2725	2725	136
637	20240119	094800	13087590	2725	2725	2725	2725	0
638	20240119	094700	13087590	2725	2725	2725	2725	0
639	20240119	094600	13087590	2725	2725	2725	2725	100
640	20240119	094500	12815090	2730	2730	2730	2730	0
641	20240119	094400	12815090	2730	2730	2730	2730	0
642	20240119	094300	12815090	2730	2730	2730	2730	0
643	20240119	094200	12815090	2730	2730	2730	2730	3
644	20240119	094100	12806900	2730	2730	2730	2730	0
645	20240119	094000	12806900	2730	2730	2730	2730	5
646	20240119	093900	12793250	2730	2730	2730	2730	2
647	20240119	093800	12787790	2720	2720	2720	2720	0
648	20240119	093700	12787790	2720	2720	2720	2720	0
649	20240119	093600	12787790	2720	2720	2720	2720	0
650	20240119	093500	12787790	2720	2720	2720	2720	0
651	20240119	093400	12787790	2720	2720	2720	2720	1
652	20240119	093300	12785070	2730	2730	2730	2730	0
653	20240119	093200	12785070	2730	2730	2730	2730	0
654	20240119	093100	12785070	2730	2730	2730	2730	0
655	20240119	093000	12785070	2730	2730	2730	2730	0
656	20240119	092900	12785070	2730	2730	2730	2730	0
657	20240119	092800	12785070	2730	2730	2730	2730	0
658	20240119	092700	12785070	2730	2730	2730	2730	0
659	20240119	092600	12785070	2730	2730	2730	2730	0
660	20240119	092500	12785070	2730	2730	2730	2730	0
661	20240119	092400	12785070	2730	2730	2730	2730	0
662	20240119	092300	12785070	2730	2730	2730	2730	1037
663	20240119	092200	9954060	2735	2735	2735	2735	0
664	20240119	092100	9954060	2735	2735	2735	2735	0
665	20240119	092000	9954060	2735	2735	2735	2735	0
666	20240119	091900	9954060	2735	2735	2735	2735	20
667	20240119	091800	9899360	2735	2735	2735	2735	0
668	20240119	091700	9899360	2735	2735	2735	2735	0
669	20240119	091600	9899360	2735	2735	2735	2735	0
670	20240119	091500	9899360	2735	2735	2735	2735	0
671	20240119	091400	9899360	2735	2735	2735	2735	122
672	20240119	091300	9565690	2730	2730	2730	2730	0
673	20240119	091200	9565690	2730	2725	2730	2725	608
674	20240119	091100	7908370	2725	2725	2725	2725	10
675	20240119	091000	7881120	2720	2720	2720	2720	0
676	20240119	090900	7881120	2720	2720	2720	2720	0
677	20240119	090800	7881120	2720	2720	2720	2720	0
678	20240119	090700	7881120	2720	2720	2720	2720	514
679	20240119	090600	6483040	2720	2720	2720	2720	0
680	20240119	090500	6483040	2720	2725	2725	2720	5
681	20240119	090400	6469420	2720	2720	2720	2720	0
682	20240119	090300	6469420	2720	2720	2720	2720	0
683	20240119	090200	6469420	2720	2710	2720	2710	1297
684	20240119	090100	2948450	2705	2705	2705	2705	479
685	20240119	090000	1652755	2705	2705	2705	2705	611