KissMeData/044780/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192800	52398819	1776	1776	1776	1776	1361
3	20240119	192700	52398819	1776	1776	1776	1776	0
4	20240119	192600	52398819	1776	1776	1776	1776	0
5	20240119	192500	52398819	1776	1776	1776	1776	0
6	20240119	192400	52398819	1776	1776	1776	1776	0
7	20240119	192300	52398819	1776	1776	1776	1776	0
8	20240119	192200	52398819	1776	1776	1776	1776	0
9	20240119	192100	52398819	1776	1776	1776	1776	0
10	20240119	192000	52398819	1776	1776	1776	1776	0
11	20240119	191900	52398819	1776	1776	1776	1776	0
12	20240119	191800	52398819	1776	1776	1776	1776	0
13	20240119	191700	52398819	1776	1776	1776	1776	0
14	20240119	191600	52398819	1776	1776	1776	1776	0
15	20240119	191500	52398819	1776	1776	1776	1776	0
16	20240119	191400	52398819	1776	1776	1776	1776	0
17	20240119	191300	52398819	1776	1776	1776	1776	0
18	20240119	191200	52398819	1776	1776	1776	1776	0
19	20240119	191100	52398819	1776	1776	1776	1776	0
20	20240119	191000	52398819	1776	1776	1776	1776	0
21	20240119	190900	52398819	1776	1776	1776	1776	0
22	20240119	190800	52398819	1776	1776	1776	1776	0
23	20240119	190700	52398819	1776	1776	1776	1776	0
24	20240119	190600	52398819	1776	1776	1776	1776	0
25	20240119	190500	52398819	1776	1776	1776	1776	0
26	20240119	190400	52398819	1776	1776	1776	1776	0
27	20240119	190300	52398819	1776	1776	1776	1776	0
28	20240119	190200	52398819	1776	1776	1776	1776	0
29	20240119	190100	52398819	1776	1776	1776	1776	0
30	20240119	190000	52398819	1776	1776	1776	1776	0
31	20240119	185900	52398819	1776	1776	1776	1776	0
32	20240119	185800	52398819	1776	1776	1776	1776	1361
33	20240119	185700	52398819	1776	1776	1776	1776	0
34	20240119	185600	52398819	1776	1776	1776	1776	0
35	20240119	185500	52398819	1776	1776	1776	1776	0
36	20240119	185400	52398819	1776	1776	1776	1776	0
37	20240119	185300	52398819	1776	1776	1776	1776	0
38	20240119	185200	52398819	1776	1776	1776	1776	0
39	20240119	185100	52398819	1776	1776	1776	1776	0
40	20240119	185000	52398819	1776	1776	1776	1776	0
41	20240119	184900	52398819	1776	1776	1776	1776	0
42	20240119	184800	52398819	1776	1776	1776	1776	0
43	20240119	184700	52398819	1776	1776	1776	1776	0
44	20240119	184600	52398819	1776	1776	1776	1776	0
45	20240119	184500	52398819	1776	1776	1776	1776	0
46	20240119	184400	52398819	1776	1776	1776	1776	0
47	20240119	184300	52398819	1776	1776	1776	1776	0
48	20240119	184200	52398819	1776	1776	1776	1776	0
49	20240119	184100	52398819	1776	1776	1776	1776	0
50	20240119	184000	52398819	1776	1776	1776	1776	0
51	20240119	183900	52398819	1776	1776	1776	1776	0
52	20240119	183800	52398819	1776	1776	1776	1776	0
53	20240119	183700	52398819	1776	1776	1776	1776	0
54	20240119	183600	52398819	1776	1776	1776	1776	0
55	20240119	183500	52398819	1776	1776	1776	1776	0
56	20240119	183400	52398819	1776	1776	1776	1776	0
57	20240119	183300	52398819	1776	1776	1776	1776	0
58	20240119	183200	52398819	1776	1776	1776	1776	0
59	20240119	183100	52398819	1776	1776	1776	1776	0
60	20240119	183000	52398819	1776	1776	1776	1776	0
61	20240119	182900	52398819	1776	1776	1776	1776	0
62	20240119	182800	52398819	1776	1776	1776	1776	1361
63	20240119	182700	52398819	1776	1776	1776	1776	0
64	20240119	182600	52398819	1776	1776	1776	1776	0
65	20240119	182500	52398819	1776	1776	1776	1776	0
66	20240119	182400	52398819	1776	1776	1776	1776	0
67	20240119	182300	52398819	1776	1776	1776	1776	0
68	20240119	182200	52398819	1776	1776	1776	1776	0
69	20240119	182100	52398819	1776	1776	1776	1776	0
70	20240119	182000	52398819	1776	1776	1776	1776	0
71	20240119	181900	52398819	1776	1776	1776	1776	0
72	20240119	181800	52398819	1776	1776	1776	1776	0
73	20240119	181700	52398819	1776	1776	1776	1776	0
74	20240119	181600	52398819	1776	1776	1776	1776	0
75	20240119	181500	52398819	1776	1776	1776	1776	0
76	20240119	181400	52398819	1776	1776	1776	1776	0
77	20240119	181300	52398819	1776	1776	1776	1776	0
78	20240119	181200	52398819	1776	1776	1776	1776	0
79	20240119	181100	52398819	1776	1776	1776	1776	0
80	20240119	181000	52398819	1776	1776	1776	1776	0
81	20240119	180900	52398819	1776	1776	1776	1776	0
82	20240119	180800	52398819	1776	1776	1776	1776	0
83	20240119	180700	52398819	1776	1776	1776	1776	0
84	20240119	180600	52398819	1776	1776	1776	1776	0
85	20240119	180500	52398819	1776	1776	1776	1776	0
86	20240119	180400	52398819	1776	1776	1776	1776	0
87	20240119	180300	52398819	1776	1776	1776	1776	0
88	20240119	180200	52398819	1776	1776	1776	1776	0
89	20240119	180100	52398819	1776	1776	1776	1776	0
90	20240119	180000	52398819	1776	1776	1776	1776	0
91	20240119	175900	52398819	1776	1776	1776	1776	0
92	20240119	175800	52398819	1776	1776	1776	1776	1361
93	20240119	175700	52398819	1776	1776	1776	1776	0
94	20240119	175600	52398819	1776	1776	1776	1776	0
95	20240119	175500	52398819	1776	1776	1776	1776	0
96	20240119	175400	52398819	1776	1776	1776	1776	0
97	20240119	175300	52398819	1776	1776	1776	1776	0
98	20240119	175200	52398819	1776	1776	1776	1776	0
99	20240119	175100	52398819	1776	1776	1776	1776	0
100	20240119	175000	52398819	1776	1776	1776	1776	0
101	20240119	174900	52398819	1776	1776	1776	1776	0
102	20240119	174800	52398819	1776	1776	1776	1776	0
103	20240119	174700	52398819	1776	1776	1776	1776	0
104	20240119	174600	52398819	1776	1776	1776	1776	0
105	20240119	174500	52398819	1776	1776	1776	1776	0
106	20240119	174400	52398819	1776	1776	1776	1776	0
107	20240119	174300	52398819	1776	1776	1776	1776	0
108	20240119	174200	52398819	1776	1776	1776	1776	0
109	20240119	174100	52398819	1776	1776	1776	1776	0
110	20240119	174000	52398819	1776	1776	1776	1776	0
111	20240119	173900	52398819	1776	1776	1776	1776	0
112	20240119	173800	52398819	1776	1776	1776	1776	0
113	20240119	173700	52398819	1776	1776	1776	1776	0
114	20240119	173600	52398819	1776	1776	1776	1776	0
115	20240119	173500	52398819	1776	1776	1776	1776	0
116	20240119	173400	52398819	1776	1776	1776	1776	0
117	20240119	173300	52398819	1776	1776	1776	1776	0
118	20240119	173200	52398819	1776	1776	1776	1776	0
119	20240119	173100	52398819	1776	1776	1776	1776	0
120	20240119	173000	52398819	1776	1776	1776	1776	0
121	20240119	172900	52398819	1776	1776	1776	1776	0
122	20240119	172800	52398819	1776	1776	1776	1776	1361
123	20240119	172700	52398819	1776	1776	1776	1776	0
124	20240119	172600	52398819	1776	1776	1776	1776	0
125	20240119	172500	52398819	1776	1776	1776	1776	0
126	20240119	172400	52398819	1776	1776	1776	1776	0
127	20240119	172300	52398819	1776	1776	1776	1776	0
128	20240119	172200	52398819	1776	1776	1776	1776	0
129	20240119	172100	52398819	1776	1776	1776	1776	0
130	20240119	172000	52398819	1776	1776	1776	1776	0
131	20240119	171900	52398819	1776	1776	1776	1776	0
132	20240119	171800	52398819	1776	1776	1776	1776	0
133	20240119	171700	52398819	1776	1776	1776	1776	0
134	20240119	171600	52398819	1776	1776	1776	1776	0
135	20240119	171500	52398819	1776	1776	1776	1776	0
136	20240119	171400	52398819	1776	1776	1776	1776	0
137	20240119	171300	52398819	1776	1776	1776	1776	0
138	20240119	171200	52398819	1776	1776	1776	1776	0
139	20240119	171100	52398819	1776	1776	1776	1776	0
140	20240119	171000	52398819	1776	1776	1776	1776	0
141	20240119	170900	52398819	1776	1776	1776	1776	0
142	20240119	170800	52398819	1776	1776	1776	1776	0
143	20240119	170700	52398819	1776	1776	1776	1776	0
144	20240119	170600	52398819	1776	1776	1776	1776	0
145	20240119	170500	52398819	1776	1776	1776	1776	0
146	20240119	170400	52398819	1776	1776	1776	1776	0
147	20240119	170300	52398819	1776	1776	1776	1776	0
148	20240119	170200	52398819	1776	1776	1776	1776	0
149	20240119	170100	52398819	1776	1776	1776	1776	0
150	20240119	170000	52398819	1776	1776	1776	1776	0
151	20240119	165900	52398819	1776	1776	1776	1776	0
152	20240119	165800	52398819	1776	1776	1776	1776	1361
153	20240119	165700	52398819	1776	1776	1776	1776	0
154	20240119	165600	52398819	1776	1776	1776	1776	0
155	20240119	165500	52398819	1776	1776	1776	1776	0
156	20240119	165400	52398819	1776	1776	1776	1776	0
157	20240119	165300	52398819	1776	1776	1776	1776	0
158	20240119	165200	52398819	1776	1776	1776	1776	0
159	20240119	165100	52398819	1776	1776	1776	1776	0
160	20240119	165000	52398819	1776	1776	1776	1776	0
161	20240119	164900	52398819	1776	1776	1776	1776	0
162	20240119	164800	52398819	1776	1776	1776	1776	0
163	20240119	164700	52398819	1776	1776	1776	1776	0
164	20240119	164600	52398819	1776	1776	1776	1776	0
165	20240119	164500	52398819	1776	1776	1776	1776	0
166	20240119	164400	52398819	1776	1776	1776	1776	0
167	20240119	164300	52398819	1776	1776	1776	1776	0
168	20240119	164200	52398819	1776	1776	1776	1776	0
169	20240119	164100	52398819	1776	1776	1776	1776	0
170	20240119	164000	52398819	1776	1776	1776	1776	0
171	20240119	163900	52398819	1776	1776	1776	1776	0
172	20240119	163800	52398819	1776	1776	1776	1776	0
173	20240119	163700	52398819	1776	1776	1776	1776	0
174	20240119	163600	52398819	1776	1776	1776	1776	0
175	20240119	163500	52398819	1776	1776	1776	1776	0
176	20240119	163400	52398819	1776	1776	1776	1776	0
177	20240119	163300	52398819	1776	1776	1776	1776	0
178	20240119	163200	52398819	1776	1776	1776	1776	0
179	20240119	163100	52398819	1776	1776	1776	1776	0
180	20240119	163000	52398819	1776	1776	1776	1776	0
181	20240119	162900	52398819	1776	1776	1776	1776	0
182	20240119	162800	52398819	1776	1776	1776	1776	1361
183	20240119	162700	52398819	1776	1776	1776	1776	0
184	20240119	162600	52398819	1776	1776	1776	1776	0
185	20240119	162500	52398819	1776	1776	1776	1776	0
186	20240119	162400	52398819	1776	1776	1776	1776	0
187	20240119	162300	52398819	1776	1776	1776	1776	0
188	20240119	162200	52398819	1776	1776	1776	1776	0
189	20240119	162100	52398819	1776	1776	1776	1776	0
190	20240119	162000	52398819	1776	1776	1776	1776	0
191	20240119	161900	52398819	1776	1776	1776	1776	0
192	20240119	161800	52398819	1776	1776	1776	1776	0
193	20240119	161700	52398819	1776	1776	1776	1776	0
194	20240119	161600	52398819	1776	1776	1776	1776	0
195	20240119	161500	52398819	1776	1776	1776	1776	0
196	20240119	161400	52398819	1776	1776	1776	1776	0
197	20240119	161300	52398819	1776	1776	1776	1776	0
198	20240119	161200	52398819	1776	1776	1776	1776	0
199	20240119	161100	52398819	1776	1776	1776	1776	0
200	20240119	161000	52398819	1776	1776	1776	1776	0
201	20240119	160900	52398819	1776	1776	1776	1776	0
202	20240119	160800	52398819	1776	1776	1776	1776	0
203	20240119	160700	52398819	1776	1776	1776	1776	0
204	20240119	160600	52398819	1776	1776	1776	1776	0
205	20240119	160500	52398819	1776	1776	1776	1776	0
206	20240119	160400	52398819	1776	1776	1776	1776	0
207	20240119	160300	52398819	1776	1776	1776	1776	0
208	20240119	160200	52398819	1776	1776	1776	1776	0
209	20240119	160100	52398819	1776	1776	1776	1776	0
210	20240119	160000	52398819	1776	1776	1776	1776	0
211	20240119	155900	52398819	1776	1776	1776	1776	0
212	20240119	155800	52398819	1776	1776	1776	1776	1361
213	20240119	155700	52398819	1776	1776	1776	1776	0
214	20240119	155600	52398819	1776	1776	1776	1776	0
215	20240119	155500	52398819	1776	1776	1776	1776	0
216	20240119	155400	52398819	1776	1776	1776	1776	0
217	20240119	155300	52398819	1776	1776	1776	1776	0
218	20240119	155200	52398819	1776	1776	1776	1776	0
219	20240119	155100	52398819	1776	1776	1776	1776	0
220	20240119	155000	52398819	1776	1776	1776	1776	0
221	20240119	154900	52398819	1776	1776	1776	1776	0
222	20240119	154800	52398819	1776	1776	1776	1776	0
223	20240119	154700	52398819	1776	1776	1776	1776	0
224	20240119	154600	52398819	1776	1776	1776	1776	0
225	20240119	154500	52398819	1776	1776	1776	1776	0
226	20240119	154400	52398819	1776	1776	1776	1776	0
227	20240119	154300	52398819	1776	1776	1776	1776	0
228	20240119	154200	52398819	1776	1776	1776	1776	0
229	20240119	154100	52398819	1776	1776	1776	1776	0
230	20240119	154000	52398819	1776	1776	1776	1776	0
231	20240119	153900	52398819	1776	1776	1776	1776	0
232	20240119	153800	52398819	1776	1776	1776	1776	0
233	20240119	153700	52398819	1776	1776	1776	1776	0
234	20240119	153600	52398819	1776	1776	1776	1776	0
235	20240119	153500	52398819	1776	1776	1776	1776	0
236	20240119	153400	52398819	1776	1776	1776	1776	0
237	20240119	153300	52398819	1776	1776	1776	1776	0
238	20240119	153200	52398819	1776	1776	1776	1776	0
239	20240119	153100	52398819	1776	1776	1776	1776	0
240	20240119	153000	52398819	1776	1776	1776	1776	1361
241	20240119	152900	49981683	1776	1776	1776	1776	0
242	20240119	152800	49981683	1776	1776	1776	1776	0
243	20240119	152700	49981683	1776	1776	1776	1776	0
244	20240119	152600	49981683	1776	1776	1776	1776	0
245	20240119	152500	49981683	1776	1776	1776	1776	0
246	20240119	152400	49981683	1776	1776	1776	1776	0
247	20240119	152300	49981683	1776	1776	1776	1776	0
248	20240119	152200	49981683	1776	1776	1776	1776	0
249	20240119	152100	49981683	1776	1776	1776	1776	0
250	20240119	152000	49981683	1776	1776	1776	1776	0
251	20240119	151900	49981683	1776	1776	1776	1776	0
252	20240119	151800	49981683	1776	1776	1776	1776	120
253	20240119	151700	49768563	1776	1776	1776	1776	1
254	20240119	151600	49766787	1776	1776	1776	1776	4
255	20240119	151500	49759683	1776	1776	1776	1776	0
256	20240119	151400	49759683	1776	1776	1776	1776	0
257	20240119	151300	49759683	1776	1776	1776	1776	0
258	20240119	151200	49759683	1776	1776	1776	1776	0
259	20240119	151100	49759683	1776	1776	1776	1776	0
260	20240119	151000	49759683	1776	1776	1776	1776	0
261	20240119	150900	49759683	1776	1776	1776	1776	0
262	20240119	150800	49759683	1776	1776	1776	1776	0
263	20240119	150700	49759683	1776	1776	1776	1776	0
264	20240119	150600	49759683	1776	1776	1776	1776	0
265	20240119	150500	49759683	1776	1776	1776	1776	0
266	20240119	150400	49759683	1776	1776	1776	1776	0
267	20240119	150300	49759683	1776	1776	1776	1776	0
268	20240119	150200	49759683	1776	1776	1776	1776	0
269	20240119	150100	49759683	1776	1776	1776	1776	0
270	20240119	150000	49759683	1776	1776	1776	1776	0
271	20240119	145900	49759683	1776	1776	1776	1776	0
272	20240119	145800	49759683	1776	1776	1776	1776	0
273	20240119	145700	49759683	1776	1776	1776	1776	0
274	20240119	145600	49759683	1776	1775	1776	1775	565
275	20240119	145500	48756494	1766	1766	1766	1766	0
276	20240119	145400	48756494	1766	1766	1766	1766	0
277	20240119	145300	48756494	1766	1766	1766	1766	0
278	20240119	145200	48756494	1766	1766	1766	1766	185
279	20240119	145100	48429784	1773	1773	1773	1773	468
280	20240119	145000	47600020	1773	1773	1773	1773	0
281	20240119	144900	47600020	1773	1773	1773	1773	0
282	20240119	144800	47600020	1773	1773	1773	1773	0
283	20240119	144700	47600020	1773	1773	1773	1773	0
284	20240119	144600	47600020	1773	1773	1773	1773	0
285	20240119	144500	47600020	1773	1773	1773	1773	0
286	20240119	144400	47600020	1773	1773	1773	1773	0
287	20240119	144300	47600020	1773	1773	1773	1773	4
288	20240119	144200	47592928	1772	1772	1772	1772	10
289	20240119	144100	47575208	1775	1775	1775	1775	0
290	20240119	144000	47575208	1775	1775	1775	1775	0
291	20240119	143900	47575208	1775	1775	1775	1775	0
292	20240119	143800	47575208	1775	1775	1775	1775	0
293	20240119	143700	47575208	1775	1775	1775	1775	0
294	20240119	143600	47575208	1775	1775	1775	1775	0
295	20240119	143500	47575208	1775	1775	1775	1775	0
296	20240119	143400	47575208	1775	1775	1775	1775	0
297	20240119	143300	47575208	1775	1775	1775	1775	0
298	20240119	143200	47575208	1775	1775	1775	1775	0
299	20240119	143100	47575208	1775	1775	1775	1775	0
300	20240119	143000	47575208	1775	1775	1775	1775	0
301	20240119	142900	47575208	1775	1775	1775	1775	0
302	20240119	142800	47575208	1775	1775	1775	1775	0
303	20240119	142700	47575208	1775	1775	1775	1775	0
304	20240119	142600	47575208	1775	1775	1775	1775	0
305	20240119	142500	47575208	1775	1775	1775	1775	0
306	20240119	142400	47575208	1775	1775	1775	1775	0
307	20240119	142300	47575208	1775	1774	1775	1774	565
308	20240119	142200	46572471	1775	1775	1775	1775	0
309	20240119	142100	46572471	1775	1775	1775	1775	0
310	20240119	142000	46572471	1775	1775	1775	1775	0
311	20240119	141900	46572471	1775	1773	1775	1773	56
312	20240119	141800	46473095	1773	1772	1773	1772	900
313	20240119	141700	44877475	1771	1771	1771	1771	0
314	20240119	141600	44877475	1771	1771	1771	1771	0
315	20240119	141500	44877475	1771	1771	1771	1771	0
316	20240119	141400	44877475	1771	1771	1771	1771	0
317	20240119	141300	44877475	1771	1771	1771	1771	0
318	20240119	141200	44877475	1771	1771	1771	1771	0
319	20240119	141100	44877475	1771	1771	1771	1771	0
320	20240119	141000	44877475	1771	1771	1771	1771	0
321	20240119	140900	44877475	1771	1771	1771	1771	0
322	20240119	140800	44877475	1771	1771	1771	1771	0
323	20240119	140700	44877475	1771	1771	1771	1771	0
324	20240119	140600	44877475	1771	1771	1771	1771	0
325	20240119	140500	44877475	1771	1771	1771	1771	0
326	20240119	140400	44877475	1771	1771	1771	1771	0
327	20240119	140300	44877475	1771	1771	1771	1771	0
328	20240119	140200	44877475	1771	1771	1771	1771	111
329	20240119	140100	44680894	1773	1770	1773	1770	566
330	20240119	140000	43677838	1772	1772	1772	1772	1
331	20240119	135900	43676066	1772	1772	1772	1772	0
332	20240119	135800	43676066	1772	1772	1772	1772	0
333	20240119	135700	43676066	1772	1772	1772	1772	0
334	20240119	135600	43676066	1772	1772	1772	1772	0
335	20240119	135500	43676066	1772	1772	1772	1772	0
336	20240119	135400	43676066	1772	1772	1772	1772	0
337	20240119	135300	43676066	1772	1772	1772	1772	0
338	20240119	135200	43676066	1772	1772	1772	1772	0
339	20240119	135100	43676066	1772	1772	1772	1772	0
340	20240119	135000	43676066	1772	1772	1772	1772	0
341	20240119	134900	43676066	1772	1772	1772	1772	0
342	20240119	134800	43676066	1772	1772	1772	1772	0
343	20240119	134700	43676066	1772	1772	1772	1772	0
344	20240119	134600	43676066	1772	1772	1772	1772	0
345	20240119	134500	43676066	1772	1772	1772	1772	0
346	20240119	134400	43676066	1772	1772	1772	1772	447
347	20240119	134300	42883982	1772	1772	1772	1772	0
348	20240119	134200	42883982	1772	1772	1772	1772	0
349	20240119	134100	42883982	1772	1772	1772	1772	10
350	20240119	134000	42866262	1772	1772	1772	1772	1
351	20240119	133900	42864490	1772	1772	1772	1772	0
352	20240119	133800	42864490	1772	1772	1772	1772	0
353	20240119	133700	42864490	1772	1772	1772	1772	0
354	20240119	133600	42864490	1772	1772	1772	1772	0
355	20240119	133500	42864490	1772	1772	1772	1772	0
356	20240119	133400	42864490	1772	1772	1772	1772	0
357	20240119	133300	42864490	1772	1772	1772	1772	0
358	20240119	133200	42864490	1772	1772	1772	1772	0
359	20240119	133100	42864490	1772	1772	1772	1772	0
360	20240119	133000	42864490	1772	1772	1772	1772	0
361	20240119	132900	42864490	1772	1772	1772	1772	0
362	20240119	132800	42864490	1772	1772	1772	1772	0
363	20240119	132700	42864490	1772	1772	1772	1772	0
364	20240119	132600	42864490	1772	1772	1772	1772	50
365	20240119	132500	42775890	1772	1772	1772	1772	0
366	20240119	132400	42775890	1772	1772	1772	1772	0
367	20240119	132300	42775890	1772	1772	1772	1772	0
368	20240119	132200	42775890	1772	1772	1772	1772	0
369	20240119	132100	42775890	1772	1772	1772	1772	0
370	20240119	132000	42775890	1772	1772	1772	1772	1
371	20240119	131900	42774118	1764	1764	1764	1764	0
372	20240119	131800	42774118	1764	1764	1764	1764	0
373	20240119	131700	42774118	1764	1764	1764	1764	998
374	20240119	131600	41013646	1772	1772	1772	1772	0
375	20240119	131500	41013646	1772	1772	1772	1772	0
376	20240119	131400	41013646	1772	1772	1772	1772	0
377	20240119	131300	41013646	1772	1772	1772	1772	0
378	20240119	131200	41013646	1772	1772	1772	1772	0
379	20240119	131100	41013646	1772	1772	1772	1772	0
380	20240119	131000	41013646	1772	1772	1772	1772	0
381	20240119	130900	41013646	1772	1772	1772	1772	0
382	20240119	130800	41013646	1772	1772	1772	1772	0
383	20240119	130700	41013646	1772	1772	1772	1772	0
384	20240119	130600	41013646	1772	1772	1772	1772	0
385	20240119	130500	41013646	1772	1772	1772	1772	0
386	20240119	130400	41013646	1772	1772	1772	1772	0
387	20240119	130300	41013646	1772	1772	1772	1772	19
388	20240119	130200	40979978	1772	1772	1772	1772	0
389	20240119	130100	40979978	1772	1772	1772	1772	0
390	20240119	130000	40979978	1772	1772	1772	1772	1
391	20240119	125900	40978206	1772	1772	1772	1772	0
392	20240119	125800	40978206	1772	1772	1772	1772	0
393	20240119	125700	40978206	1772	1772	1772	1772	0
394	20240119	125600	40978206	1772	1772	1772	1772	0
395	20240119	125500	40978206	1772	1772	1772	1772	0
396	20240119	125400	40978206	1772	1772	1772	1772	0
397	20240119	125300	40978206	1772	1772	1772	1772	0
398	20240119	125200	40978206	1772	1772	1772	1772	0
399	20240119	125100	40978206	1772	1772	1772	1772	0
400	20240119	125000	40978206	1772	1772	1772	1772	0
401	20240119	124900	40978206	1772	1772	1772	1772	0
402	20240119	124800	40978206	1772	1772	1772	1772	0
403	20240119	124700	40978206	1772	1772	1772	1772	0
404	20240119	124600	40978206	1772	1772	1772	1772	0
405	20240119	124500	40978206	1772	1772	1772	1772	0
406	20240119	124400	40978206	1772	1772	1772	1772	0
407	20240119	124300	40978206	1772	1772	1772	1772	30
408	20240119	124200	40925046	1774	1774	1774	1774	0
409	20240119	124100	40925046	1774	1774	1774	1774	0
410	20240119	124000	40925046	1774	1774	1774	1774	1
411	20240119	123900	40923272	1775	1775	1775	1775	0
412	20240119	123800	40923272	1775	1775	1775	1775	0
413	20240119	123700	40923272	1775	1775	1775	1775	0
414	20240119	123600	40923272	1775	1775	1775	1775	0
415	20240119	123500	40923272	1775	1775	1775	1775	0
416	20240119	123400	40923272	1775	1775	1775	1775	0
417	20240119	123300	40923272	1775	1773	1775	1773	16
418	20240119	123200	40894882	1775	1775	1775	1775	0
419	20240119	123100	40894882	1775	1773	1775	1773	68
420	20240119	123000	40774208	1773	1773	1773	1773	0
421	20240119	122900	40774208	1773	1772	1773	1772	730
422	20240119	122800	39479976	1761	1762	1762	1761	161
423	20240119	122700	39196334	1769	1769	1769	1769	0
424	20240119	122600	39196334	1769	1769	1769	1769	45
425	20240119	122500	39116729	1772	1772	1772	1772	0
426	20240119	122400	39116729	1772	1772	1772	1772	0
427	20240119	122300	39116729	1772	1772	1772	1772	0
428	20240119	122200	39116729	1772	1772	1772	1772	0
429	20240119	122100	39116729	1772	1772	1772	1772	0
430	20240119	122000	39116729	1772	1772	1772	1772	1
431	20240119	121900	39114957	1773	1773	1773	1773	0
432	20240119	121800	39114957	1773	1773	1773	1773	0
433	20240119	121700	39114957	1773	1773	1773	1773	0
434	20240119	121600	39114957	1773	1773	1773	1773	0
435	20240119	121500	39114957	1773	1773	1773	1773	323
436	20240119	121400	38542278	1769	1769	1769	1769	0
437	20240119	121300	38542278	1769	1769	1769	1769	1112
438	20240119	121200	36575150	1773	1773	1773	1773	0
439	20240119	121100	36575150	1773	1773	1773	1773	0
440	20240119	121000	36575150	1773	1773	1773	1773	0
441	20240119	120900	36575150	1773	1773	1773	1773	0
442	20240119	120800	36575150	1773	1773	1773	1773	0
443	20240119	120700	36575150	1773	1773	1773	1773	0
444	20240119	120600	36575150	1773	1773	1773	1773	0
445	20240119	120500	36575150	1773	1773	1773	1773	0
446	20240119	120400	36575150	1773	1773	1773	1773	0
447	20240119	120300	36575150	1773	1773	1773	1773	0
448	20240119	120200	36575150	1773	1773	1773	1773	0
449	20240119	120100	36575150	1773	1773	1773	1773	0
450	20240119	120000	36575150	1773	1773	1773	1773	1
451	20240119	115900	36573377	1774	1774	1774	1774	0
452	20240119	115800	36573377	1774	1774	1774	1774	0
453	20240119	115700	36573377	1774	1774	1774	1774	0
454	20240119	115600	36573377	1774	1774	1774	1774	0
455	20240119	115500	36573377	1774	1773	1774	1773	178
456	20240119	115400	36257669	1773	1770	1773	1770	2100
457	20240119	115300	32535878	1770	1770	1770	1770	0
458	20240119	115200	32535878	1770	1770	1770	1770	1
459	20240119	115100	32534108	1769	1769	1769	1769	0
460	20240119	115000	32534108	1769	1769	1769	1769	0
461	20240119	114900	32534108	1769	1769	1769	1769	0
462	20240119	114800	32534108	1769	1769	1769	1769	0
463	20240119	114700	32534108	1769	1769	1769	1769	0
464	20240119	114600	32534108	1769	1769	1769	1769	343
465	20240119	114500	31927341	1770	1770	1770	1770	0
466	20240119	114400	31927341	1770	1770	1770	1770	0
467	20240119	114300	31927341	1770	1770	1770	1770	0
468	20240119	114200	31927341	1770	1770	1770	1770	0
469	20240119	114100	31927341	1770	1770	1770	1770	0
470	20240119	114000	31927341	1770	1773	1773	1770	521
471	20240119	113900	31005167	1773	1773	1773	1773	38
472	20240119	113800	30937793	1773	1773	1773	1773	0
473	20240119	113700	30937793	1773	1773	1773	1773	300
474	20240119	113600	30405893	1771	1771	1771	1771	0
475	20240119	113500	30405893	1771	1771	1771	1771	0
476	20240119	113400	30405893	1771	1771	1771	1771	0
477	20240119	113300	30405893	1771	1771	1771	1771	0
478	20240119	113200	30405893	1771	1771	1771	1771	0
479	20240119	113100	30405893	1771	1771	1771	1771	0
480	20240119	113000	30405893	1771	1771	1771	1771	0
481	20240119	112900	30405893	1771	1771	1771	1771	0
482	20240119	112800	30405893	1771	1771	1771	1771	0
483	20240119	112700	30405893	1771	1771	1771	1771	47
484	20240119	112600	30322656	1771	1771	1771	1771	0
485	20240119	112500	30322656	1771	1771	1771	1771	3401
486	20240119	112400	24299485	1771	1771	1771	1771	0
487	20240119	112300	24299485	1771	1771	1771	1771	0
488	20240119	112200	24299485	1771	1771	1771	1771	0
489	20240119	112100	24299485	1771	1771	1771	1771	0
490	20240119	112000	24299485	1771	1771	1771	1771	1
491	20240119	111900	24297714	1771	1771	1771	1771	14
492	20240119	111800	24272920	1771	1771	1771	1771	1
493	20240119	111700	24271149	1771	1771	1771	1771	0
494	20240119	111600	24271149	1771	1771	1771	1771	0
495	20240119	111500	24271149	1771	1771	1771	1771	0
496	20240119	111400	24271149	1771	1771	1771	1771	0
497	20240119	111300	24271149	1771	1771	1771	1771	0
498	20240119	111200	24271149	1771	1771	1771	1771	9
499	20240119	111100	24255210	1770	1770	1770	1770	5
500	20240119	111000	24246360	1771	1771	1771	1771	0
501	20240119	110900	24246360	1771	1771	1771	1771	0
502	20240119	110800	24246360	1771	1771	1771	1771	0
503	20240119	110700	24246360	1771	1771	1771	1771	0
504	20240119	110600	24246360	1771	1771	1771	1771	0
505	20240119	110500	24246360	1771	1771	1771	1771	0
506	20240119	110400	24246360	1771	1771	1771	1771	0
507	20240119	110300	24246360	1771	1771	1771	1771	3
508	20240119	110200	24241047	1771	1771	1771	1771	0
509	20240119	110100	24241047	1771	1771	1771	1771	0
510	20240119	110000	24241047	1771	1771	1771	1771	1
511	20240119	105900	24239276	1770	1770	1770	1770	0
512	20240119	105800	24239276	1770	1770	1770	1770	0
513	20240119	105700	24239276	1770	1770	1770	1770	0
514	20240119	105600	24239276	1770	1770	1770	1770	0
515	20240119	105500	24239276	1770	1770	1770	1770	0
516	20240119	105400	24239276	1770	1770	1770	1770	0
517	20240119	105300	24239276	1770	1770	1771	1770	986
518	20240119	105200	22494055	1769	1769	1769	1769	0
519	20240119	105100	22494055	1769	1769	1769	1769	0
520	20240119	105000	22494055	1769	1769	1769	1769	2500
521	20240119	104900	18071555	1769	1769	1769	1769	0
522	20240119	104800	18071555	1769	1769	1769	1769	0
523	20240119	104700	18071555	1769	1769	1769	1769	0
524	20240119	104600	18071555	1769	1769	1769	1769	0
525	20240119	104500	18071555	1769	1769	1769	1769	0
526	20240119	104400	18071555	1769	1769	1769	1769	54
527	20240119	104300	17976029	1769	1769	1769	1769	0
528	20240119	104200	17976029	1769	1769	1769	1769	1
529	20240119	104100	17974260	1769	1769	1769	1769	0
530	20240119	104000	17974260	1769	1769	1769	1769	1
531	20240119	103900	17972491	1769	1769	1769	1769	0
532	20240119	103800	17972491	1769	1769	1769	1769	0
533	20240119	103700	17972491	1769	1769	1769	1769	0
534	20240119	103600	17972491	1769	1769	1769	1769	0
535	20240119	103500	17972491	1769	1769	1769	1769	1
536	20240119	103400	17970722	1759	1760	1760	1759	300
537	20240119	103300	17442953	1760	1760	1760	1760	0
538	20240119	103200	17442953	1760	1760	1760	1760	102
539	20240119	103100	17263433	1770	1770	1770	1770	0
540	20240119	103000	17263433	1770	1770	1770	1770	0
541	20240119	102900	17263433	1770	1770	1770	1770	0
542	20240119	102800	17263433	1770	1759	1770	1759	55
543	20240119	102700	17166677	1759	1759	1759	1759	0
544	20240119	102600	17166677	1759	1759	1759	1759	0
545	20240119	102500	17166677	1759	1759	1759	1759	1
546	20240119	102400	17164918	1770	1767	1770	1767	1000
547	20240119	102300	15395791	1759	1759	1759	1759	0
548	20240119	102200	15395791	1759	1759	1759	1759	1
549	20240119	102100	15394032	1767	1767	1767	1767	0
550	20240119	102000	15394032	1767	1767	1767	1767	1
551	20240119	101900	15392265	1759	1767	1767	1759	2
552	20240119	101800	15388739	1759	1759	1759	1759	0
553	20240119	101700	15388739	1759	1759	1759	1759	0
554	20240119	101600	15388739	1759	1759	1759	1759	2
555	20240119	101500	15385221	1759	1759	1759	1759	0
556	20240119	101400	15385221	1759	1759	1759	1759	100
557	20240119	101300	15209321	1760	1760	1760	1760	13
558	20240119	101200	15186441	1760	1760	1760	1760	13
559	20240119	101100	15163561	1767	1767	1767	1767	0
560	20240119	101000	15163561	1767	1767	1767	1767	3
561	20240119	100900	15158260	1767	1767	1767	1767	0
562	20240119	100800	15158260	1767	1767	1767	1767	0
563	20240119	100700	15158260	1767	1767	1767	1767	0
564	20240119	100600	15158260	1767	1767	1767	1767	0
565	20240119	100500	15158260	1767	1767	1767	1767	0
566	20240119	100400	15158260	1767	1767	1767	1767	0
567	20240119	100300	15158260	1767	1767	1767	1767	0
568	20240119	100200	15158260	1767	1767	1767	1767	0
569	20240119	100100	15158260	1767	1767	1767	1767	10
570	20240119	100000	15140590	1759	1760	1760	1759	428
571	20240119	095900	14387436	1760	1766	1766	1760	1600
572	20240119	095800	11566486	1770	1766	1770	1766	531
573	20240119	095700	10628682	1767	1767	1767	1767	0
574	20240119	095600	10628682	1767	1767	1767	1767	214
575	20240119	095500	10250544	1768	1768	1768	1768	0
576	20240119	095400	10250544	1768	1768	1768	1768	11
577	20240119	095300	10231096	1769	1769	1769	1769	0
578	20240119	095200	10231096	1769	1769	1769	1769	0
579	20240119	095100	10231096	1769	1769	1769	1769	0
580	20240119	095000	10231096	1769	1769	1769	1769	0
581	20240119	094900	10231096	1769	1769	1769	1769	0
582	20240119	094800	10231096	1769	1769	1769	1769	67
583	20240119	094700	10112573	1769	1769	1769	1769	0
584	20240119	094600	10112573	1769	1769	1769	1769	0
585	20240119	094500	10112573	1769	1769	1769	1769	0
586	20240119	094400	10112573	1769	1769	1769	1769	433
587	20240119	094300	9346596	1769	1769	1769	1769	0
588	20240119	094200	9346596	1769	1769	1769	1769	0
589	20240119	094100	9346596	1769	1769	1769	1769	6
590	20240119	094000	9335982	1769	1769	1769	1769	1
591	20240119	093900	9334213	1769	1769	1769	1769	10
592	20240119	093800	9316523	1769	1769	1769	1769	1001
593	20240119	093700	7545754	1768	1768	1768	1768	677
594	20240119	093600	6348818	1770	1770	1770	1770	0
595	20240119	093500	6348818	1770	1770	1770	1770	0
596	20240119	093400	6348818	1770	1770	1770	1770	0
597	20240119	093300	6348818	1770	1770	1770	1770	0
598	20240119	093200	6348818	1770	1770	1770	1770	100
599	20240119	093100	6171818	1770	1770	1770	1770	34
600	20240119	093000	6111638	1771	1771	1771	1771	0
601	20240119	092900	6111638	1771	1771	1771	1771	0
602	20240119	092800	6111638	1771	1771	1771	1771	0
603	20240119	092700	6111638	1771	1771	1771	1771	0
604	20240119	092600	6111638	1771	1771	1771	1771	0
605	20240119	092500	6111638	1771	1771	1771	1771	0
606	20240119	092400	6111638	1771	1771	1771	1771	0
607	20240119	092300	6111638	1771	1771	1771	1771	0
608	20240119	092200	6111638	1771	1771	1771	1771	0
609	20240119	092100	6111638	1771	1771	1771	1771	0
610	20240119	092000	6111638	1771	1771	1771	1771	1
611	20240119	091900	6109867	1771	1771	1771	1771	0
612	20240119	091800	6109867	1771	1771	1771	1771	0
613	20240119	091700	6109867	1771	1771	1771	1771	0
614	20240119	091600	6109867	1771	1771	1771	1771	0
615	20240119	091500	6109867	1771	1771	1771	1771	0
616	20240119	091400	6109867	1771	1770	1771	1770	500
617	20240119	091300	5224391	1770	1770	1770	1770	1
618	20240119	091200	5222621	1768	1768	1768	1768	269
619	20240119	091100	4747029	1765	1765	1765	1765	0
620	20240119	091000	4747029	1765	1765	1765	1765	22
621	20240119	090900	4708199	1765	1765	1765	1765	0
622	20240119	090800	4708199	1765	1765	1765	1765	1
623	20240119	090700	4706434	1760	1760	1760	1760	0
624	20240119	090600	4706434	1760	1760	1760	1760	0
625	20240119	090500	4706434	1760	1760	1760	1760	0
626	20240119	090400	4706434	1760	1760	1760	1760	0
627	20240119	090300	4706434	1760	1760	1760	1760	0
628	20240119	090200	4706434	1760	1760	1760	1760	0
629	20240119	090100	4706434	1760	1754	1760	1754	203
630	20240119	090000	4350096	1754	1752	1754	1752	2482