KissMeData/046390/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192900	122001122	1847	1847	1847	1847	4027
3	20240119	192800	122001122	1847	1847	1847	1847	0
4	20240119	192700	122001122	1847	1847	1847	1847	0
5	20240119	192600	122001122	1847	1847	1847	1847	0
6	20240119	192500	122001122	1847	1847	1847	1847	0
7	20240119	192400	122001122	1847	1847	1847	1847	0
8	20240119	192300	122001122	1847	1847	1847	1847	0
9	20240119	192200	122001122	1847	1847	1847	1847	0
10	20240119	192100	122001122	1847	1847	1847	1847	0
11	20240119	192000	122001122	1847	1847	1847	1847	0
12	20240119	191900	122001122	1847	1847	1847	1847	0
13	20240119	191800	122001122	1847	1847	1847	1847	0
14	20240119	191700	122001122	1847	1847	1847	1847	0
15	20240119	191600	122001122	1847	1847	1847	1847	0
16	20240119	191500	122001122	1847	1847	1847	1847	0
17	20240119	191400	122001122	1847	1847	1847	1847	0
18	20240119	191300	122001122	1847	1847	1847	1847	0
19	20240119	191200	122001122	1847	1847	1847	1847	0
20	20240119	191100	122001122	1847	1847	1847	1847	0
21	20240119	191000	122001122	1847	1847	1847	1847	0
22	20240119	190900	122001122	1847	1847	1847	1847	0
23	20240119	190800	122001122	1847	1847	1847	1847	0
24	20240119	190700	122001122	1847	1847	1847	1847	0
25	20240119	190600	122001122	1847	1847	1847	1847	0
26	20240119	190500	122001122	1847	1847	1847	1847	0
27	20240119	190400	122001122	1847	1847	1847	1847	0
28	20240119	190300	122001122	1847	1847	1847	1847	0
29	20240119	190200	122001122	1847	1847	1847	1847	0
30	20240119	190100	122001122	1847	1847	1847	1847	0
31	20240119	190000	122001122	1847	1847	1847	1847	0
32	20240119	185900	122001122	1847	1847	1847	1847	4027
33	20240119	185800	122001122	1847	1847	1847	1847	0
34	20240119	185700	122001122	1847	1847	1847	1847	0
35	20240119	185600	122001122	1847	1847	1847	1847	0
36	20240119	185500	122001122	1847	1847	1847	1847	0
37	20240119	185400	122001122	1847	1847	1847	1847	0
38	20240119	185300	122001122	1847	1847	1847	1847	0
39	20240119	185200	122001122	1847	1847	1847	1847	0
40	20240119	185100	122001122	1847	1847	1847	1847	0
41	20240119	185000	122001122	1847	1847	1847	1847	0
42	20240119	184900	122001122	1847	1847	1847	1847	0
43	20240119	184800	122001122	1847	1847	1847	1847	0
44	20240119	184700	122001122	1847	1847	1847	1847	0
45	20240119	184600	122001122	1847	1847	1847	1847	0
46	20240119	184500	122001122	1847	1847	1847	1847	0
47	20240119	184400	122001122	1847	1847	1847	1847	0
48	20240119	184300	122001122	1847	1847	1847	1847	0
49	20240119	184200	122001122	1847	1847	1847	1847	0
50	20240119	184100	122001122	1847	1847	1847	1847	0
51	20240119	184000	122001122	1847	1847	1847	1847	0
52	20240119	183900	122001122	1847	1847	1847	1847	0
53	20240119	183800	122001122	1847	1847	1847	1847	0
54	20240119	183700	122001122	1847	1847	1847	1847	0
55	20240119	183600	122001122	1847	1847	1847	1847	0
56	20240119	183500	122001122	1847	1847	1847	1847	0
57	20240119	183400	122001122	1847	1847	1847	1847	0
58	20240119	183300	122001122	1847	1847	1847	1847	0
59	20240119	183200	122001122	1847	1847	1847	1847	0
60	20240119	183100	122001122	1847	1847	1847	1847	0
61	20240119	183000	122001122	1847	1847	1847	1847	0
62	20240119	182900	122001122	1847	1847	1847	1847	4027
63	20240119	182800	122001122	1847	1847	1847	1847	0
64	20240119	182700	122001122	1847	1847	1847	1847	0
65	20240119	182600	122001122	1847	1847	1847	1847	0
66	20240119	182500	122001122	1847	1847	1847	1847	0
67	20240119	182400	122001122	1847	1847	1847	1847	0
68	20240119	182300	122001122	1847	1847	1847	1847	0
69	20240119	182200	122001122	1847	1847	1847	1847	0
70	20240119	182100	122001122	1847	1847	1847	1847	0
71	20240119	182000	122001122	1847	1847	1847	1847	0
72	20240119	181900	122001122	1847	1847	1847	1847	0
73	20240119	181800	122001122	1847	1847	1847	1847	0
74	20240119	181700	122001122	1847	1847	1847	1847	0
75	20240119	181600	122001122	1847	1847	1847	1847	0
76	20240119	181500	122001122	1847	1847	1847	1847	0
77	20240119	181400	122001122	1847	1847	1847	1847	0
78	20240119	181300	122001122	1847	1847	1847	1847	0
79	20240119	181200	122001122	1847	1847	1847	1847	0
80	20240119	181100	122001122	1847	1847	1847	1847	0
81	20240119	181000	122001122	1847	1847	1847	1847	0
82	20240119	180900	122001122	1847	1847	1847	1847	0
83	20240119	180800	122001122	1847	1847	1847	1847	0
84	20240119	180700	122001122	1847	1847	1847	1847	0
85	20240119	180600	122001122	1847	1847	1847	1847	0
86	20240119	180500	122001122	1847	1847	1847	1847	0
87	20240119	180400	122001122	1847	1847	1847	1847	0
88	20240119	180300	122001122	1847	1847	1847	1847	0
89	20240119	180200	122001122	1847	1847	1847	1847	0
90	20240119	180100	122001122	1847	1847	1847	1847	0
91	20240119	180000	122001122	1847	1847	1847	1847	0
92	20240119	175900	122001122	1847	1847	1847	1847	4027
93	20240119	175800	122001122	1847	1847	1847	1847	0
94	20240119	175700	122001122	1847	1847	1847	1847	0
95	20240119	175600	122001122	1847	1847	1847	1847	0
96	20240119	175500	122001122	1847	1847	1847	1847	0
97	20240119	175400	122001122	1847	1847	1847	1847	0
98	20240119	175300	122001122	1847	1847	1847	1847	0
99	20240119	175200	122001122	1847	1847	1847	1847	0
100	20240119	175100	122001122	1847	1847	1847	1847	0
101	20240119	175000	122001122	1847	1847	1847	1847	0
102	20240119	174900	122001122	1847	1847	1847	1847	0
103	20240119	174800	122001122	1847	1847	1847	1847	0
104	20240119	174700	122001122	1847	1847	1847	1847	0
105	20240119	174600	122001122	1847	1847	1847	1847	0
106	20240119	174500	122001122	1847	1847	1847	1847	0
107	20240119	174400	122001122	1847	1847	1847	1847	0
108	20240119	174300	122001122	1847	1847	1847	1847	0
109	20240119	174200	122001122	1847	1847	1847	1847	0
110	20240119	174100	122001122	1847	1847	1847	1847	0
111	20240119	174000	122001122	1847	1847	1847	1847	0
112	20240119	173900	122001122	1847	1847	1847	1847	0
113	20240119	173800	122001122	1847	1847	1847	1847	0
114	20240119	173700	122001122	1847	1847	1847	1847	0
115	20240119	173600	122001122	1847	1847	1847	1847	0
116	20240119	173500	122001122	1847	1847	1847	1847	0
117	20240119	173400	122001122	1847	1847	1847	1847	0
118	20240119	173300	122001122	1847	1847	1847	1847	0
119	20240119	173200	122001122	1847	1847	1847	1847	0
120	20240119	173100	122001122	1847	1847	1847	1847	0
121	20240119	173000	122001122	1847	1847	1847	1847	0
122	20240119	172900	122001122	1847	1847	1847	1847	4027
123	20240119	172800	122001122	1847	1847	1847	1847	0
124	20240119	172700	122001122	1847	1847	1847	1847	0
125	20240119	172600	122001122	1847	1847	1847	1847	0
126	20240119	172500	122001122	1847	1847	1847	1847	0
127	20240119	172400	122001122	1847	1847	1847	1847	0
128	20240119	172300	122001122	1847	1847	1847	1847	0
129	20240119	172200	122001122	1847	1847	1847	1847	0
130	20240119	172100	122001122	1847	1847	1847	1847	0
131	20240119	172000	122001122	1847	1847	1847	1847	0
132	20240119	171900	122001122	1847	1847	1847	1847	0
133	20240119	171800	122001122	1847	1847	1847	1847	0
134	20240119	171700	122001122	1847	1847	1847	1847	0
135	20240119	171600	122001122	1847	1847	1847	1847	0
136	20240119	171500	122001122	1847	1847	1847	1847	0
137	20240119	171400	122001122	1847	1847	1847	1847	0
138	20240119	171300	122001122	1847	1847	1847	1847	0
139	20240119	171200	122001122	1847	1847	1847	1847	0
140	20240119	171100	122001122	1847	1847	1847	1847	0
141	20240119	171000	122001122	1847	1847	1847	1847	0
142	20240119	170900	122001122	1847	1847	1847	1847	0
143	20240119	170800	122001122	1847	1847	1847	1847	0
144	20240119	170700	122001122	1847	1847	1847	1847	0
145	20240119	170600	122001122	1847	1847	1847	1847	0
146	20240119	170500	122001122	1847	1847	1847	1847	0
147	20240119	170400	122001122	1847	1847	1847	1847	0
148	20240119	170300	122001122	1847	1847	1847	1847	0
149	20240119	170200	122001122	1847	1847	1847	1847	0
150	20240119	170100	122001122	1847	1847	1847	1847	0
151	20240119	170000	122001122	1847	1847	1847	1847	0
152	20240119	165900	122001122	1847	1847	1847	1847	4027
153	20240119	165800	122001122	1847	1847	1847	1847	0
154	20240119	165700	122001122	1847	1847	1847	1847	0
155	20240119	165600	122001122	1847	1847	1847	1847	0
156	20240119	165500	122001122	1847	1847	1847	1847	0
157	20240119	165400	122001122	1847	1847	1847	1847	0
158	20240119	165300	122001122	1847	1847	1847	1847	0
159	20240119	165200	122001122	1847	1847	1847	1847	0
160	20240119	165100	122001122	1847	1847	1847	1847	0
161	20240119	165000	122001122	1847	1847	1847	1847	0
162	20240119	164900	122001122	1847	1847	1847	1847	0
163	20240119	164800	122001122	1847	1847	1847	1847	0
164	20240119	164700	122001122	1847	1847	1847	1847	0
165	20240119	164600	122001122	1847	1847	1847	1847	0
166	20240119	164500	122001122	1847	1847	1847	1847	0
167	20240119	164400	122001122	1847	1847	1847	1847	0
168	20240119	164300	122001122	1847	1847	1847	1847	0
169	20240119	164200	122001122	1847	1847	1847	1847	0
170	20240119	164100	122001122	1847	1847	1847	1847	0
171	20240119	164000	122001122	1847	1847	1847	1847	0
172	20240119	163900	122001122	1847	1847	1847	1847	0
173	20240119	163800	122001122	1847	1847	1847	1847	0
174	20240119	163700	122001122	1847	1847	1847	1847	0
175	20240119	163600	122001122	1847	1847	1847	1847	0
176	20240119	163500	122001122	1847	1847	1847	1847	0
177	20240119	163400	122001122	1847	1847	1847	1847	0
178	20240119	163300	122001122	1847	1847	1847	1847	0
179	20240119	163200	122001122	1847	1847	1847	1847	0
180	20240119	163100	122001122	1847	1847	1847	1847	0
181	20240119	163000	122001122	1847	1847	1847	1847	0
182	20240119	162900	122001122	1847	1847	1847	1847	4027
183	20240119	162800	122001122	1847	1847	1847	1847	0
184	20240119	162700	122001122	1847	1847	1847	1847	0
185	20240119	162600	122001122	1847	1847	1847	1847	0
186	20240119	162500	122001122	1847	1847	1847	1847	0
187	20240119	162400	122001122	1847	1847	1847	1847	0
188	20240119	162300	122001122	1847	1847	1847	1847	0
189	20240119	162200	122001122	1847	1847	1847	1847	0
190	20240119	162100	122001122	1847	1847	1847	1847	0
191	20240119	162000	122001122	1847	1847	1847	1847	0
192	20240119	161900	122001122	1847	1847	1847	1847	0
193	20240119	161800	122001122	1847	1847	1847	1847	0
194	20240119	161700	122001122	1847	1847	1847	1847	0
195	20240119	161600	122001122	1847	1847	1847	1847	0
196	20240119	161500	122001122	1847	1847	1847	1847	0
197	20240119	161400	122001122	1847	1847	1847	1847	0
198	20240119	161300	122001122	1847	1847	1847	1847	0
199	20240119	161200	122001122	1847	1847	1847	1847	0
200	20240119	161100	122001122	1847	1847	1847	1847	0
201	20240119	161000	122001122	1847	1847	1847	1847	0
202	20240119	160900	122001122	1847	1847	1847	1847	0
203	20240119	160800	122001122	1847	1847	1847	1847	0
204	20240119	160700	122001122	1847	1847	1847	1847	0
205	20240119	160600	122001122	1847	1847	1847	1847	0
206	20240119	160500	122001122	1847	1847	1847	1847	0
207	20240119	160400	122001122	1847	1847	1847	1847	0
208	20240119	160300	122001122	1847	1847	1847	1847	0
209	20240119	160200	122001122	1847	1847	1847	1847	0
210	20240119	160100	122001122	1847	1847	1847	1847	0
211	20240119	160000	122001122	1847	1847	1847	1847	0
212	20240119	155900	122001122	1847	1847	1847	1847	4027
213	20240119	155800	122001122	1847	1847	1847	1847	0
214	20240119	155700	122001122	1847	1847	1847	1847	0
215	20240119	155600	122001122	1847	1847	1847	1847	0
216	20240119	155500	122001122	1847	1847	1847	1847	0
217	20240119	155400	122001122	1847	1847	1847	1847	0
218	20240119	155300	122001122	1847	1847	1847	1847	0
219	20240119	155200	122001122	1847	1847	1847	1847	0
220	20240119	155100	122001122	1847	1847	1847	1847	0
221	20240119	155000	122001122	1847	1847	1847	1847	0
222	20240119	154900	122001122	1847	1847	1847	1847	0
223	20240119	154800	122001122	1847	1847	1847	1847	0
224	20240119	154700	122001122	1847	1847	1847	1847	0
225	20240119	154600	122001122	1847	1847	1847	1847	0
226	20240119	154500	122001122	1847	1847	1847	1847	0
227	20240119	154400	122001122	1847	1847	1847	1847	0
228	20240119	154300	122001122	1847	1847	1847	1847	0
229	20240119	154200	122001122	1847	1847	1847	1847	0
230	20240119	154100	122001122	1847	1847	1847	1847	0
231	20240119	154000	122001122	1847	1847	1847	1847	0
232	20240119	153900	122001122	1847	1847	1847	1847	0
233	20240119	153800	122001122	1847	1847	1847	1847	0
234	20240119	153700	122001122	1847	1847	1847	1847	0
235	20240119	153600	122001122	1847	1847	1847	1847	0
236	20240119	153500	122001122	1847	1847	1847	1847	0
237	20240119	153400	122001122	1847	1847	1847	1847	0
238	20240119	153300	122001122	1847	1847	1847	1847	0
239	20240119	153200	122001122	1847	1847	1847	1847	0
240	20240119	153100	122001122	1847	1847	1847	1847	0
241	20240119	153000	122001122	1847	1847	1847	1847	4027
242	20240119	152900	114563253	1849	1849	1849	1849	0
243	20240119	152800	114563253	1849	1849	1849	1849	0
244	20240119	152700	114563253	1849	1849	1849	1849	0
245	20240119	152600	114563253	1849	1849	1849	1849	0
246	20240119	152500	114563253	1849	1849	1849	1849	0
247	20240119	152400	114563253	1849	1849	1849	1849	0
248	20240119	152300	114563253	1849	1849	1849	1849	0
249	20240119	152200	114563253	1849	1849	1849	1849	0
250	20240119	152100	114563253	1849	1849	1849	1849	0
251	20240119	152000	114563253	1849	1849	1849	1849	0
252	20240119	151900	114563253	1849	1849	1849	1849	4
253	20240119	151800	114555857	1848	1849	1849	1848	21
254	20240119	151700	114517038	1848	1848	1848	1848	0
255	20240119	151600	114517038	1848	1848	1848	1848	6
256	20240119	151500	114505950	1846	1846	1846	1846	0
257	20240119	151400	114505950	1846	1846	1846	1846	100
258	20240119	151300	114321350	1846	1846	1846	1846	2
259	20240119	151200	114317658	1849	1849	1849	1849	0
260	20240119	151100	114317658	1849	1846	1849	1846	25
261	20240119	151000	114271499	1846	1846	1846	1845	8
262	20240119	150900	114256735	1849	1849	1849	1849	50
263	20240119	150800	114164285	1850	1850	1850	1850	0
264	20240119	150700	114164285	1850	1850	1850	1850	0
265	20240119	150600	114164285	1850	1850	1850	1850	10
266	20240119	150500	114145785	1850	1850	1850	1850	10
267	20240119	150400	114127285	1850	1850	1850	1845	428
268	20240119	150300	113337605	1850	1850	1850	1850	0
269	20240119	150200	113337605	1850	1850	1850	1850	0
270	20240119	150100	113337605	1850	1850	1850	1850	5
271	20240119	150000	113328355	1850	1849	1850	1849	20
272	20240119	145900	113291373	1849	1846	1849	1846	20
273	20240119	145800	113254447	1845	1845	1845	1845	93
274	20240119	145700	113082862	1845	1845	1845	1845	0
275	20240119	145600	113082862	1845	1845	1845	1845	0
276	20240119	145500	113082862	1845	1845	1845	1845	0
277	20240119	145400	113082862	1845	1846	1846	1845	442
278	20240119	145300	112266937	1850	1850	1850	1850	0
279	20240119	145200	112266937	1850	1850	1850	1850	0
280	20240119	145100	112266937	1850	1850	1850	1850	0
281	20240119	145000	112266937	1850	1850	1850	1850	0
282	20240119	144900	112266937	1850	1850	1850	1850	2
283	20240119	144800	112263237	1854	1854	1854	1854	0
284	20240119	144700	112263237	1854	1847	1854	1847	60
285	20240119	144600	112152347	1847	1847	1847	1847	0
286	20240119	144500	112152347	1847	1847	1847	1847	0
287	20240119	144400	112152347	1847	1847	1847	1847	0
288	20240119	144300	112152347	1847	1847	1847	1847	58
289	20240119	144200	112045221	1847	1847	1847	1847	0
290	20240119	144100	112045221	1847	1847	1847	1847	0
291	20240119	144000	112045221	1847	1847	1847	1847	20
292	20240119	143900	112008281	1847	1846	1847	1846	12
293	20240119	143800	111986118	1847	1847	1847	1847	0
294	20240119	143700	111986118	1847	1847	1847	1847	5
295	20240119	143600	111976883	1847	1847	1847	1847	0
296	20240119	143500	111976883	1847	1847	1847	1835	4
297	20240119	143400	111969519	1838	1837	1838	1837	11
298	20240119	143300	111949311	1847	1847	1847	1847	0
299	20240119	143200	111949311	1847	1847	1847	1847	39
300	20240119	143100	111877278	1847	1846	1847	1846	50
301	20240119	143000	111784929	1847	1847	1847	1847	0
302	20240119	142900	111784929	1847	1847	1847	1847	0
303	20240119	142800	111784929	1847	1847	1847	1847	0
304	20240119	142700	111784929	1847	1847	1847	1847	0
305	20240119	142600	111784929	1847	1847	1847	1847	0
306	20240119	142500	111784929	1847	1847	1847	1847	0
307	20240119	142400	111784929	1847	1847	1847	1847	10
308	20240119	142300	111766459	1847	1845	1847	1845	16
309	20240119	142200	111736909	1840	1840	1840	1840	212
310	20240119	142100	111346829	1840	1840	1840	1840	0
311	20240119	142000	111346829	1840	1840	1840	1840	0
312	20240119	141900	111346829	1840	1840	1840	1840	0
313	20240119	141800	111346829	1840	1840	1840	1840	0
314	20240119	141700	111346829	1840	1840	1840	1840	1
315	20240119	141600	111344989	1840	1840	1840	1840	0
316	20240119	141500	111344989	1840	1840	1840	1840	17
317	20240119	141400	111313709	1835	1835	1835	1835	7
318	20240119	141300	111300864	1840	1839	1840	1839	30
319	20240119	141200	111245691	1845	1845	1845	1845	1
320	20240119	141100	111243846	1834	1834	1834	1834	0
321	20240119	141000	111243846	1834	1835	1835	1834	2124
322	20240119	140900	107346392	1834	1841	1841	1834	4107
323	20240119	140800	99807491	1853	1853	1853	1853	0
324	20240119	140700	99807491	1853	1853	1853	1853	5
325	20240119	140600	99798226	1845	1845	1845	1845	0
326	20240119	140500	99798226	1845	1850	1850	1845	3321
327	20240119	140400	93667537	1856	1856	1856	1856	0
328	20240119	140300	93667537	1856	1856	1856	1856	0
329	20240119	140200	93667537	1856	1856	1856	1856	0
330	20240119	140100	93667537	1856	1856	1856	1856	0
331	20240119	140000	93667537	1856	1856	1856	1856	0
332	20240119	135900	93667537	1856	1856	1856	1856	0
333	20240119	135800	93667537	1856	1856	1856	1856	0
334	20240119	135700	93667537	1856	1856	1856	1856	0
335	20240119	135600	93667537	1856	1856	1856	1856	0
336	20240119	135500	93667537	1856	1856	1856	1856	0
337	20240119	135400	93667537	1856	1856	1856	1856	0
338	20240119	135300	93667537	1856	1856	1856	1856	0
339	20240119	135200	93667537	1856	1856	1856	1856	0
340	20240119	135100	93667537	1856	1856	1856	1856	0
341	20240119	135000	93667537	1856	1856	1856	1856	0
342	20240119	134900	93667537	1856	1856	1856	1856	0
343	20240119	134800	93667537	1856	1856	1856	1856	0
344	20240119	134700	93667537	1856	1856	1856	1856	0
345	20240119	134600	93667537	1856	1856	1856	1856	0
346	20240119	134500	93667537	1856	1856	1856	1856	0
347	20240119	134400	93667537	1856	1856	1856	1856	0
348	20240119	134300	93667537	1856	1856	1856	1856	0
349	20240119	134200	93667537	1856	1856	1856	1856	0
350	20240119	134100	93667537	1856	1856	1856	1856	0
351	20240119	134000	93667537	1856	1856	1856	1856	0
352	20240119	133900	93667537	1856	1856	1856	1856	0
353	20240119	133800	93667537	1856	1856	1856	1856	1
354	20240119	133700	93665681	1856	1856	1856	1856	1
355	20240119	133600	93663825	1848	1848	1848	1848	1
356	20240119	133500	93661977	1856	1856	1856	1856	0
357	20240119	133400	93661977	1856	1856	1856	1856	0
358	20240119	133300	93661977	1856	1856	1856	1856	0
359	20240119	133200	93661977	1856	1856	1856	1856	0
360	20240119	133100	93661977	1856	1856	1856	1856	1
361	20240119	133000	93660121	1847	1847	1847	1847	0
362	20240119	132900	93660121	1847	1847	1847	1847	0
363	20240119	132800	93660121	1847	1847	1847	1847	0
364	20240119	132700	93660121	1847	1847	1847	1847	0
365	20240119	132600	93660121	1847	1847	1847	1847	45
366	20240119	132500	93577006	1847	1847	1847	1847	9
367	20240119	132400	93560383	1856	1856	1856	1856	0
368	20240119	132300	93560383	1856	1856	1856	1856	0
369	20240119	132200	93560383	1856	1856	1856	1856	0
370	20240119	132100	93560383	1856	1856	1856	1856	0
371	20240119	132000	93560383	1856	1856	1856	1856	1
372	20240119	131900	93558527	1847	1847	1847	1847	2349
373	20240119	131800	89219924	1847	1851	1851	1847	1363
374	20240119	131700	86700748	1856	1856	1856	1856	0
375	20240119	131600	86700748	1856	1856	1856	1856	0
376	20240119	131500	86700748	1856	1856	1856	1856	0
377	20240119	131400	86700748	1856	1856	1856	1856	0
378	20240119	131300	86700748	1856	1856	1856	1856	0
379	20240119	131200	86700748	1856	1856	1856	1856	0
380	20240119	131100	86700748	1856	1856	1856	1856	0
381	20240119	131000	86700748	1856	1856	1856	1856	0
382	20240119	130900	86700748	1856	1856	1856	1856	0
383	20240119	130800	86700748	1856	1856	1856	1856	0
384	20240119	130700	86700748	1856	1856	1856	1856	0
385	20240119	130600	86700748	1856	1856	1856	1856	8
386	20240119	130500	86685900	1856	1856	1856	1856	2
387	20240119	130400	86682188	1856	1856	1856	1856	0
388	20240119	130300	86682188	1856	1856	1856	1856	1
389	20240119	130200	86680332	1859	1859	1859	1859	0
390	20240119	130100	86680332	1859	1859	1859	1859	0
391	20240119	130000	86680332	1859	1859	1859	1859	100
392	20240119	125900	86494432	1859	1859	1859	1859	0
393	20240119	125800	86494432	1859	1859	1859	1859	0
394	20240119	125700	86494432	1859	1850	1859	1850	114
395	20240119	125600	86283514	1849	1849	1849	1849	1
396	20240119	125500	86281665	1859	1859	1859	1859	0
397	20240119	125400	86281665	1859	1859	1859	1859	1
398	20240119	125300	86279806	1850	1850	1850	1850	984
399	20240119	125200	84459406	1851	1852	1852	1851	1053
400	20240119	125100	82509703	1853	1853	1853	1853	346
401	20240119	125000	81868565	1859	1859	1859	1859	0
402	20240119	124900	81868565	1859	1859	1859	1859	0
403	20240119	124800	81868565	1859	1859	1859	1859	0
404	20240119	124700	81868565	1859	1859	1859	1859	0
405	20240119	124600	81868565	1859	1859	1859	1859	0
406	20240119	124500	81868565	1859	1859	1859	1859	0
407	20240119	124400	81868565	1859	1859	1859	1859	0
408	20240119	124300	81868565	1859	1859	1859	1859	0
409	20240119	124200	81868565	1859	1859	1859	1859	0
410	20240119	124100	81868565	1859	1859	1859	1859	0
411	20240119	124000	81868565	1859	1858	1859	1858	10
412	20240119	123900	81849977	1851	1851	1851	1851	0
413	20240119	123800	81849977	1851	1851	1851	1851	0
414	20240119	123700	81849977	1851	1851	1851	1851	0
415	20240119	123600	81849977	1851	1851	1851	1851	0
416	20240119	123500	81849977	1851	1851	1851	1851	0
417	20240119	123400	81849977	1851	1852	1852	1851	367
418	20240119	123300	81170349	1852	1852	1852	1852	10
419	20240119	123200	81151829	1858	1858	1858	1858	0
420	20240119	123100	81151829	1858	1858	1858	1858	0
421	20240119	123000	81151829	1858	1858	1858	1858	1
422	20240119	122900	81149971	1850	1850	1850	1850	0
423	20240119	122800	81149971	1850	1850	1850	1850	0
424	20240119	122700	81149971	1850	1850	1850	1850	0
425	20240119	122600	81149971	1850	1850	1850	1850	0
426	20240119	122500	81149971	1850	1850	1850	1850	0
427	20240119	122400	81149971	1850	1850	1850	1850	0
428	20240119	122300	81149971	1850	1850	1850	1850	0
429	20240119	122200	81149971	1850	1850	1850	1850	0
430	20240119	122100	81149971	1850	1850	1850	1850	0
431	20240119	122000	81149971	1850	1850	1850	1850	0
432	20240119	121900	81149971	1850	1850	1850	1850	0
433	20240119	121800	81149971	1850	1850	1850	1850	6
434	20240119	121700	81138871	1859	1858	1859	1858	161
435	20240119	121600	80839582	1850	1850	1850	1850	0
436	20240119	121500	80839582	1850	1850	1850	1850	0
437	20240119	121400	80839582	1850	1850	1850	1850	0
438	20240119	121300	80839582	1850	1850	1850	1850	0
439	20240119	121200	80839582	1850	1850	1850	1850	0
440	20240119	121100	80839582	1850	1858	1858	1850	2300
441	20240119	121000	76581644	1858	1858	1858	1858	0
442	20240119	120900	76581644	1858	1858	1858	1858	2
443	20240119	120800	76577928	1858	1858	1858	1858	5
444	20240119	120700	76568638	1858	1858	1858	1858	0
445	20240119	120600	76568638	1858	1858	1858	1858	637
446	20240119	120500	75385092	1858	1858	1858	1858	0
447	20240119	120400	75385092	1858	1858	1858	1858	0
448	20240119	120300	75385092	1858	1858	1858	1858	0
449	20240119	120200	75385092	1858	1858	1858	1858	0
450	20240119	120100	75385092	1858	1858	1859	1858	82
451	20240119	120000	75232734	1858	1857	1858	1857	445
452	20240119	115900	74405925	1857	1857	1857	1857	0
453	20240119	115800	74405925	1857	1857	1857	1857	23
454	20240119	115700	74363214	1858	1858	1858	1858	1
455	20240119	115600	74361356	1859	1859	1859	1859	1
456	20240119	115500	74359497	1859	1859	1859	1859	0
457	20240119	115400	74359497	1859	1860	1860	1859	182
458	20240119	115300	74021008	1861	1863	1863	1861	2520
459	20240119	115200	69328966	1863	1863	1863	1863	22
460	20240119	115100	69287980	1869	1869	1869	1869	0
461	20240119	115000	69287980	1869	1869	1869	1869	0
462	20240119	114900	69287980	1869	1869	1869	1869	0
463	20240119	114800	69287980	1869	1869	1869	1869	0
464	20240119	114700	69287980	1869	1869	1869	1869	107
465	20240119	114600	69087997	1864	1864	1864	1864	424
466	20240119	114500	68297661	1864	1864	1864	1864	0
467	20240119	114400	68297661	1864	1864	1864	1864	0
468	20240119	114300	68297661	1864	1864	1864	1864	0
469	20240119	114200	68297661	1864	1864	1864	1864	0
470	20240119	114100	68297661	1864	1864	1864	1864	0
471	20240119	114000	68297661	1864	1864	1864	1864	0
472	20240119	113900	68297661	1864	1864	1864	1864	0
473	20240119	113800	68297661	1864	1864	1864	1864	0
474	20240119	113700	68297661	1864	1864	1864	1864	0
475	20240119	113600	68297661	1864	1864	1864	1864	0
476	20240119	113500	68297661	1864	1864	1864	1864	1
477	20240119	113400	68295797	1870	1870	1870	1870	0
478	20240119	113300	68295797	1870	1870	1870	1870	134
479	20240119	113200	68045217	1872	1872	1872	1872	0
480	20240119	113100	68045217	1872	1872	1872	1872	0
481	20240119	113000	68045217	1872	1872	1872	1872	16
482	20240119	112900	68015265	1872	1872	1872	1872	0
483	20240119	112800	68015265	1872	1872	1872	1872	0
484	20240119	112700	68015265	1872	1871	1872	1871	100
485	20240119	112600	67828075	1871	1871	1871	1871	100
486	20240119	112500	67640975	1872	1872	1872	1872	0
487	20240119	112400	67640975	1872	1872	1872	1872	0
488	20240119	112300	67640975	1872	1872	1872	1872	0
489	20240119	112200	67640975	1872	1872	1872	1872	50
490	20240119	112100	67547375	1873	1873	1873	1873	1
491	20240119	112000	67545502	1873	1873	1873	1873	0
492	20240119	111900	67545502	1873	1873	1873	1873	5
493	20240119	111800	67536137	1873	1873	1873	1873	5
494	20240119	111700	67526772	1873	1873	1873	1873	100
495	20240119	111600	67339472	1873	1873	1873	1873	66
496	20240119	111500	67215854	1870	1870	1870	1870	75
497	20240119	111400	67075604	1873	1873	1873	1873	0
498	20240119	111300	67075604	1873	1873	1873	1873	0
499	20240119	111200	67075604	1873	1873	1873	1873	0
500	20240119	111100	67075604	1873	1873	1873	1873	0
501	20240119	111000	67075604	1873	1873	1873	1873	27
502	20240119	110900	67025033	1873	1873	1873	1873	1
503	20240119	110800	67023160	1873	1873	1873	1873	2
504	20240119	110700	67019414	1864	1864	1864	1864	12
505	20240119	110600	66997046	1874	1874	1874	1874	0
506	20240119	110500	66997046	1874	1874	1874	1874	0
507	20240119	110400	66997046	1874	1874	1874	1874	1
508	20240119	110300	66995172	1874	1874	1874	1874	13
509	20240119	110200	66970810	1874	1874	1874	1874	0
510	20240119	110100	66970810	1874	1874	1874	1874	0
511	20240119	110000	66970810	1874	1874	1874	1874	0
512	20240119	105900	66970810	1874	1874	1874	1874	0
513	20240119	105800	66970810	1874	1874	1874	1874	0
514	20240119	105700	66970810	1874	1874	1874	1874	0
515	20240119	105600	66970810	1874	1874	1874	1874	0
516	20240119	105500	66970810	1874	1874	1874	1874	0
517	20240119	105400	66970810	1874	1874	1874	1874	0
518	20240119	105300	66970810	1874	1874	1874	1874	0
519	20240119	105200	66970810	1874	1874	1874	1874	0
520	20240119	105100	66970810	1874	1871	1874	1866	668
521	20240119	105000	65723059	1874	1874	1874	1874	0
522	20240119	104900	65723059	1874	1874	1874	1874	50
523	20240119	104800	65629359	1874	1874	1874	1874	0
524	20240119	104700	65629359	1874	1874	1874	1874	7
525	20240119	104600	65616241	1874	1874	1874	1874	424
526	20240119	104500	64821665	1874	1874	1874	1874	0
527	20240119	104400	64821665	1874	1874	1874	1874	0
528	20240119	104300	64821665	1874	1874	1874	1874	3
529	20240119	104200	64816043	1871	1871	1871	1871	74
530	20240119	104100	64677589	1870	1870	1870	1870	1
531	20240119	104000	64675719	1871	1871	1871	1871	100
532	20240119	103900	64488619	1871	1871	1871	1871	0
533	20240119	103800	64488619	1871	1871	1871	1871	2
534	20240119	103700	64484877	1874	1874	1874	1874	0
535	20240119	103600	64484877	1874	1874	1874	1874	0
536	20240119	103500	64484877	1874	1874	1874	1874	7
537	20240119	103400	64471759	1874	1874	1874	1874	0
538	20240119	103300	64471759	1874	1874	1874	1874	0
539	20240119	103200	64471759	1874	1874	1874	1874	1
540	20240119	103100	64469885	1883	1876	1883	1876	8
541	20240119	103000	64454849	1875	1875	1875	1875	0
542	20240119	102900	64454849	1875	1875	1875	1875	4
543	20240119	102800	64447349	1875	1875	1884	1875	415
544	20240119	102700	63669215	1875	1875	1875	1875	10
545	20240119	102600	63650465	1884	1884	1884	1884	0
546	20240119	102500	63650465	1884	1884	1884	1884	0
547	20240119	102400	63650465	1884	1884	1884	1884	0
548	20240119	102300	63650465	1884	1884	1884	1884	25
549	20240119	102200	63603365	1884	1884	1884	1884	0
550	20240119	102100	63603365	1884	1884	1884	1884	0
551	20240119	102000	63603365	1884	1884	1884	1884	14
552	20240119	101900	63576989	1884	1884	1884	1884	51
553	20240119	101800	63480905	1886	1886	1886	1886	0
554	20240119	101700	63480905	1886	1886	1886	1886	10
555	20240119	101600	63462045	1886	1875	1886	1875	65
556	20240119	101500	63339612	1874	1875	1875	1871	123
557	20240119	101400	63109432	1875	1875	1875	1875	0
558	20240119	101300	63109432	1875	1875	1875	1875	32
559	20240119	101200	63049432	1886	1886	1886	1886	1
560	20240119	101100	63047546	1871	1888	1888	1871	4
561	20240119	101000	63040045	1889	1889	1889	1889	0
562	20240119	100900	63040045	1889	1867	1889	1867	6108
563	20240119	100800	51518706	1872	1872	1872	1872	0
564	20240119	100700	51518706	1872	1872	1872	1872	0
565	20240119	100600	51518706	1872	1872	1872	1872	0
566	20240119	100500	51518706	1872	1872	1872	1872	0
567	20240119	100400	51518706	1872	1872	1872	1872	10
568	20240119	100300	51499986	1866	1866	1866	1866	0
569	20240119	100200	51499986	1866	1866	1866	1866	0
570	20240119	100100	51499986	1866	1866	1866	1866	0
571	20240119	100000	51499986	1866	1867	1867	1866	30
572	20240119	095900	51443980	1867	1867	1867	1867	2
573	20240119	095800	51440246	1867	1870	1870	1867	86
574	20240119	095700	51279470	1871	1871	1871	1871	0
575	20240119	095600	51279470	1871	1871	1871	1871	101
576	20240119	095500	51090499	1871	1871	1871	1871	1
577	20240119	095400	51088628	1872	1872	1873	1872	130
578	20240119	095300	50845238	1872	1872	1872	1872	0
579	20240119	095200	50845238	1872	1872	1872	1872	0
580	20240119	095100	50845238	1872	1872	1872	1872	0
581	20240119	095000	50845238	1872	1872	1872	1872	4
582	20240119	094900	50837750	1873	1873	1873	1873	100
583	20240119	094800	50650450	1875	1875	1875	1875	4328
584	20240119	094700	42535450	1875	1884	1884	1875	2787
585	20240119	094600	37308447	1884	1884	1884	1884	0
586	20240119	094500	37308447	1884	1884	1884	1884	0
587	20240119	094400	37308447	1884	1884	1884	1884	2
588	20240119	094300	37304679	1884	1884	1884	1884	5
589	20240119	094200	37295259	1885	1885	1885	1885	1
590	20240119	094100	37293374	1877	1878	1878	1877	400
591	20240119	094000	36542225	1886	1886	1886	1886	5
592	20240119	093900	36532795	1886	1887	1887	1886	17
593	20240119	093800	36500723	1887	1888	1888	1887	3
594	20240119	093700	36495061	1888	1888	1888	1888	102
595	20240119	093600	36302485	1888	1888	1888	1888	0
596	20240119	093500	36302485	1888	1888	1888	1888	10
597	20240119	093400	36283605	1888	1888	1888	1888	450
598	20240119	093300	35434005	1888	1884	1889	1884	557
599	20240119	093200	34383389	1884	1884	1884	1884	0
600	20240119	093100	34383389	1884	1884	1884	1884	0
601	20240119	093000	34383389	1884	1879	1884	1879	1971
602	20240119	092900	30678600	1879	1869	1879	1869	6435
603	20240119	092800	18621765	1869	1869	1869	1869	40
604	20240119	092700	18547005	1869	1869	1869	1869	871
605	20240119	092600	16919106	1869	1869	1869	1869	10
606	20240119	092500	16900416	1878	1878	1878	1878	0
607	20240119	092400	16900416	1878	1878	1878	1878	0
608	20240119	092300	16900416	1878	1878	1878	1878	0
609	20240119	092200	16900416	1878	1878	1878	1878	0
610	20240119	092100	16900416	1878	1878	1878	1878	4
611	20240119	092000	16892904	1879	1879	1879	1879	10
612	20240119	091900	16874114	1880	1880	1880	1880	5
613	20240119	091800	16864714	1880	1880	1880	1880	0
614	20240119	091700	16864714	1880	1879	1880	1879	53
615	20240119	091600	16765100	1880	1880	1880	1880	1
616	20240119	091500	16763220	1880	1870	1880	1870	5869
617	20240119	091400	5769657	1860	1860	1860	1860	234
618	20240119	091300	5334417	1860	1860	1860	1860	0
619	20240119	091200	5334417	1860	1873	1874	1860	373
620	20240119	091100	4635650	1873	1861	1873	1861	230
621	20240119	091000	4206180	1870	1867	1875	1867	253
622	20240119	090900	3732766	1865	1864	1865	1864	315
623	20240119	090800	3145400	1864	1864	1864	1864	0
624	20240119	090700	3145400	1864	1864	1864	1864	0
625	20240119	090600	3145400	1864	1859	1864	1859	27
626	20240119	090500	3095199	1857	1855	1857	1855	556
627	20240119	090400	2063817	1854	1854	1854	1854	0
628	20240119	090300	2063817	1854	1847	1854	1847	1014
629	20240119	090200	187970	1845	1845	1845	1845	0
630	20240119	090100	187970	1845	1845	1845	1845	54
631	20240119	090000	88340	1845	1845	1845	1845	28