KissMeData/037330/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192100	104052382	1879	1879	1879	1879	2794
3	20240119	192000	104052382	1879	1879	1879	1879	0
4	20240119	191900	104052382	1879	1879	1879	1879	0
5	20240119	191800	104052382	1879	1879	1879	1879	0
6	20240119	191700	104052382	1879	1879	1879	1879	0
7	20240119	191600	104052382	1879	1879	1879	1879	0
8	20240119	191500	104052382	1879	1879	1879	1879	0
9	20240119	191400	104052382	1879	1879	1879	1879	0
10	20240119	191300	104052382	1879	1879	1879	1879	0
11	20240119	191200	104052382	1879	1879	1879	1879	0
12	20240119	191100	104052382	1879	1879	1879	1879	0
13	20240119	191000	104052382	1879	1879	1879	1879	0
14	20240119	190900	104052382	1879	1879	1879	1879	0
15	20240119	190800	104052382	1879	1879	1879	1879	0
16	20240119	190700	104052382	1879	1879	1879	1879	0
17	20240119	190600	104052382	1879	1879	1879	1879	0
18	20240119	190500	104052382	1879	1879	1879	1879	0
19	20240119	190400	104052382	1879	1879	1879	1879	0
20	20240119	190300	104052382	1879	1879	1879	1879	0
21	20240119	190200	104052382	1879	1879	1879	1879	0
22	20240119	190100	104052382	1879	1879	1879	1879	0
23	20240119	190000	104052382	1879	1879	1879	1879	0
24	20240119	185900	104052382	1879	1879	1879	1879	0
25	20240119	185800	104052382	1879	1879	1879	1879	0
26	20240119	185700	104052382	1879	1879	1879	1879	0
27	20240119	185600	104052382	1879	1879	1879	1879	0
28	20240119	185500	104052382	1879	1879	1879	1879	0
29	20240119	185400	104052382	1879	1879	1879	1879	0
30	20240119	185300	104052382	1879	1879	1879	1879	0
31	20240119	185200	104052382	1879	1879	1879	1879	0
32	20240119	185100	104052382	1879	1879	1879	1879	2794
33	20240119	185000	104052382	1879	1879	1879	1879	0
34	20240119	184900	104052382	1879	1879	1879	1879	0
35	20240119	184800	104052382	1879	1879	1879	1879	0
36	20240119	184700	104052382	1879	1879	1879	1879	0
37	20240119	184600	104052382	1879	1879	1879	1879	0
38	20240119	184500	104052382	1879	1879	1879	1879	0
39	20240119	184400	104052382	1879	1879	1879	1879	0
40	20240119	184300	104052382	1879	1879	1879	1879	0
41	20240119	184200	104052382	1879	1879	1879	1879	0
42	20240119	184100	104052382	1879	1879	1879	1879	0
43	20240119	184000	104052382	1879	1879	1879	1879	0
44	20240119	183900	104052382	1879	1879	1879	1879	0
45	20240119	183800	104052382	1879	1879	1879	1879	0
46	20240119	183700	104052382	1879	1879	1879	1879	0
47	20240119	183600	104052382	1879	1879	1879	1879	0
48	20240119	183500	104052382	1879	1879	1879	1879	0
49	20240119	183400	104052382	1879	1879	1879	1879	0
50	20240119	183300	104052382	1879	1879	1879	1879	0
51	20240119	183200	104052382	1879	1879	1879	1879	0
52	20240119	183100	104052382	1879	1879	1879	1879	0
53	20240119	183000	104052382	1879	1879	1879	1879	0
54	20240119	182900	104052382	1879	1879	1879	1879	0
55	20240119	182800	104052382	1879	1879	1879	1879	0
56	20240119	182700	104052382	1879	1879	1879	1879	0
57	20240119	182600	104052382	1879	1879	1879	1879	0
58	20240119	182500	104052382	1879	1879	1879	1879	0
59	20240119	182400	104052382	1879	1879	1879	1879	0
60	20240119	182300	104052382	1879	1879	1879	1879	0
61	20240119	182200	104052382	1879	1879	1879	1879	0
62	20240119	182100	104052382	1879	1879	1879	1879	2794
63	20240119	182000	104052382	1879	1879	1879	1879	0
64	20240119	181900	104052382	1879	1879	1879	1879	0
65	20240119	181800	104052382	1879	1879	1879	1879	0
66	20240119	181700	104052382	1879	1879	1879	1879	0
67	20240119	181600	104052382	1879	1879	1879	1879	0
68	20240119	181500	104052382	1879	1879	1879	1879	0
69	20240119	181400	104052382	1879	1879	1879	1879	0
70	20240119	181300	104052382	1879	1879	1879	1879	0
71	20240119	181200	104052382	1879	1879	1879	1879	0
72	20240119	181100	104052382	1879	1879	1879	1879	0
73	20240119	181000	104052382	1879	1879	1879	1879	0
74	20240119	180900	104052382	1879	1879	1879	1879	0
75	20240119	180800	104052382	1879	1879	1879	1879	0
76	20240119	180700	104052382	1879	1879	1879	1879	0
77	20240119	180600	104052382	1879	1879	1879	1879	0
78	20240119	180500	104052382	1879	1879	1879	1879	0
79	20240119	180400	104052382	1879	1879	1879	1879	0
80	20240119	180300	104052382	1879	1879	1879	1879	0
81	20240119	180200	104052382	1879	1879	1879	1879	0
82	20240119	180100	104052382	1879	1879	1879	1879	0
83	20240119	180000	104052382	1879	1879	1879	1879	0
84	20240119	175900	104052382	1879	1879	1879	1879	0
85	20240119	175800	104052382	1879	1879	1879	1879	0
86	20240119	175700	104052382	1879	1879	1879	1879	0
87	20240119	175600	104052382	1879	1879	1879	1879	0
88	20240119	175500	104052382	1879	1879	1879	1879	0
89	20240119	175400	104052382	1879	1879	1879	1879	0
90	20240119	175300	104052382	1879	1879	1879	1879	0
91	20240119	175200	104052382	1879	1879	1879	1879	0
92	20240119	175100	104052382	1879	1879	1879	1879	2794
93	20240119	175000	104052382	1879	1879	1879	1879	0
94	20240119	174900	104052382	1879	1879	1879	1879	0
95	20240119	174800	104052382	1879	1879	1879	1879	0
96	20240119	174700	104052382	1879	1879	1879	1879	0
97	20240119	174600	104052382	1879	1879	1879	1879	0
98	20240119	174500	104052382	1879	1879	1879	1879	0
99	20240119	174400	104052382	1879	1879	1879	1879	0
100	20240119	174300	104052382	1879	1879	1879	1879	0
101	20240119	174200	104052382	1879	1879	1879	1879	0
102	20240119	174100	104052382	1879	1879	1879	1879	0
103	20240119	174000	104052382	1879	1879	1879	1879	0
104	20240119	173900	104052382	1879	1879	1879	1879	0
105	20240119	173800	104052382	1879	1879	1879	1879	0
106	20240119	173700	104052382	1879	1879	1879	1879	0
107	20240119	173600	104052382	1879	1879	1879	1879	0
108	20240119	173500	104052382	1879	1879	1879	1879	0
109	20240119	173400	104052382	1879	1879	1879	1879	0
110	20240119	173300	104052382	1879	1879	1879	1879	0
111	20240119	173200	104052382	1879	1879	1879	1879	0
112	20240119	173100	104052382	1879	1879	1879	1879	0
113	20240119	173000	104052382	1879	1879	1879	1879	0
114	20240119	172900	104052382	1879	1879	1879	1879	0
115	20240119	172800	104052382	1879	1879	1879	1879	0
116	20240119	172700	104052382	1879	1879	1879	1879	0
117	20240119	172600	104052382	1879	1879	1879	1879	0
118	20240119	172500	104052382	1879	1879	1879	1879	0
119	20240119	172400	104052382	1879	1879	1879	1879	0
120	20240119	172300	104052382	1879	1879	1879	1879	0
121	20240119	172200	104052382	1879	1879	1879	1879	0
122	20240119	172100	104052382	1879	1879	1879	1879	2794
123	20240119	172000	104052382	1879	1879	1879	1879	0
124	20240119	171900	104052382	1879	1879	1879	1879	0
125	20240119	171800	104052382	1879	1879	1879	1879	0
126	20240119	171700	104052382	1879	1879	1879	1879	0
127	20240119	171600	104052382	1879	1879	1879	1879	0
128	20240119	171500	104052382	1879	1879	1879	1879	0
129	20240119	171400	104052382	1879	1879	1879	1879	0
130	20240119	171300	104052382	1879	1879	1879	1879	0
131	20240119	171200	104052382	1879	1879	1879	1879	0
132	20240119	171100	104052382	1879	1879	1879	1879	0
133	20240119	171000	104052382	1879	1879	1879	1879	0
134	20240119	170900	104052382	1879	1879	1879	1879	0
135	20240119	170800	104052382	1879	1879	1879	1879	0
136	20240119	170700	104052382	1879	1879	1879	1879	0
137	20240119	170600	104052382	1879	1879	1879	1879	0
138	20240119	170500	104052382	1879	1879	1879	1879	0
139	20240119	170400	104052382	1879	1879	1879	1879	0
140	20240119	170300	104052382	1879	1879	1879	1879	0
141	20240119	170200	104052382	1879	1879	1879	1879	0
142	20240119	170100	104052382	1879	1879	1879	1879	0
143	20240119	170000	104052382	1879	1879	1879	1879	0
144	20240119	165900	104052382	1879	1879	1879	1879	0
145	20240119	165800	104052382	1879	1879	1879	1879	0
146	20240119	165700	104052382	1879	1879	1879	1879	0
147	20240119	165600	104052382	1879	1879	1879	1879	0
148	20240119	165500	104052382	1879	1879	1879	1879	0
149	20240119	165400	104052382	1879	1879	1879	1879	0
150	20240119	165300	104052382	1879	1879	1879	1879	0
151	20240119	165200	104052382	1879	1879	1879	1879	0
152	20240119	165100	104052382	1879	1879	1879	1879	2794
153	20240119	165000	104052382	1879	1879	1879	1879	0
154	20240119	164900	104052382	1879	1879	1879	1879	0
155	20240119	164800	104052382	1879	1879	1879	1879	0
156	20240119	164700	104052382	1879	1879	1879	1879	0
157	20240119	164600	104052382	1879	1879	1879	1879	0
158	20240119	164500	104052382	1879	1879	1879	1879	0
159	20240119	164400	104052382	1879	1879	1879	1879	0
160	20240119	164300	104052382	1879	1879	1879	1879	0
161	20240119	164200	104052382	1879	1879	1879	1879	0
162	20240119	164100	104052382	1879	1879	1879	1879	0
163	20240119	164000	104052382	1879	1879	1879	1879	0
164	20240119	163900	104052382	1879	1879	1879	1879	0
165	20240119	163800	104052382	1879	1879	1879	1879	0
166	20240119	163700	104052382	1879	1879	1879	1879	0
167	20240119	163600	104052382	1879	1879	1879	1879	0
168	20240119	163500	104052382	1879	1879	1879	1879	0
169	20240119	163400	104052382	1879	1879	1879	1879	0
170	20240119	163300	104052382	1879	1879	1879	1879	0
171	20240119	163200	104052382	1879	1879	1879	1879	0
172	20240119	163100	104052382	1879	1879	1879	1879	0
173	20240119	163000	104052382	1879	1879	1879	1879	0
174	20240119	162900	104052382	1879	1879	1879	1879	0
175	20240119	162800	104052382	1879	1879	1879	1879	0
176	20240119	162700	104052382	1879	1879	1879	1879	0
177	20240119	162600	104052382	1879	1879	1879	1879	0
178	20240119	162500	104052382	1879	1879	1879	1879	0
179	20240119	162400	104052382	1879	1879	1879	1879	0
180	20240119	162300	104052382	1879	1879	1879	1879	0
181	20240119	162200	104052382	1879	1879	1879	1879	0
182	20240119	162100	104052382	1879	1879	1879	1879	2794
183	20240119	162000	104052382	1879	1879	1879	1879	0
184	20240119	161900	104052382	1879	1879	1879	1879	0
185	20240119	161800	104052382	1879	1879	1879	1879	0
186	20240119	161700	104052382	1879	1879	1879	1879	0
187	20240119	161600	104052382	1879	1879	1879	1879	0
188	20240119	161500	104052382	1879	1879	1879	1879	0
189	20240119	161400	104052382	1879	1879	1879	1879	0
190	20240119	161300	104052382	1879	1879	1879	1879	0
191	20240119	161200	104052382	1879	1879	1879	1879	0
192	20240119	161100	104052382	1879	1879	1879	1879	0
193	20240119	161000	104052382	1879	1879	1879	1879	0
194	20240119	160900	104052382	1879	1879	1879	1879	0
195	20240119	160800	104052382	1879	1879	1879	1879	0
196	20240119	160700	104052382	1879	1879	1879	1879	0
197	20240119	160600	104052382	1879	1879	1879	1879	0
198	20240119	160500	104052382	1879	1879	1879	1879	0
199	20240119	160400	104052382	1879	1879	1879	1879	0
200	20240119	160300	104052382	1879	1879	1879	1879	0
201	20240119	160200	104052382	1879	1879	1879	1879	0
202	20240119	160100	104052382	1879	1879	1879	1879	0
203	20240119	160000	104052382	1879	1879	1879	1879	0
204	20240119	155900	104052382	1879	1879	1879	1879	0
205	20240119	155800	104052382	1879	1879	1879	1879	0
206	20240119	155700	104052382	1879	1879	1879	1879	0
207	20240119	155600	104052382	1879	1879	1879	1879	0
208	20240119	155500	104052382	1879	1879	1879	1879	0
209	20240119	155400	104052382	1879	1879	1879	1879	0
210	20240119	155300	104052382	1879	1879	1879	1879	0
211	20240119	155200	104052382	1879	1879	1879	1879	0
212	20240119	155100	104052382	1879	1879	1879	1879	2794
213	20240119	155000	104052382	1879	1879	1879	1879	0
214	20240119	154900	104052382	1879	1879	1879	1879	0
215	20240119	154800	104052382	1879	1879	1879	1879	0
216	20240119	154700	104052382	1879	1879	1879	1879	0
217	20240119	154600	104052382	1879	1879	1879	1879	0
218	20240119	154500	104052382	1879	1879	1879	1879	0
219	20240119	154400	104052382	1879	1879	1879	1879	0
220	20240119	154300	104052382	1879	1879	1879	1879	0
221	20240119	154200	104052382	1879	1879	1879	1879	0
222	20240119	154100	104052382	1879	1879	1879	1879	0
223	20240119	154000	104052382	1879	1879	1879	1879	0
224	20240119	153900	104052382	1879	1879	1879	1879	0
225	20240119	153800	104052382	1879	1879	1879	1879	0
226	20240119	153700	104052382	1879	1879	1879	1879	0
227	20240119	153600	104052382	1879	1879	1879	1879	0
228	20240119	153500	104052382	1879	1879	1879	1879	0
229	20240119	153400	104052382	1879	1879	1879	1879	0
230	20240119	153300	104052382	1879	1879	1879	1879	0
231	20240119	153200	104052382	1879	1879	1879	1879	0
232	20240119	153100	104052382	1879	1879	1879	1879	0
233	20240119	153000	104052382	1879	1879	1879	1879	2794
234	20240119	152900	98802456	1867	1867	1867	1867	0
235	20240119	152800	98802456	1867	1867	1867	1867	0
236	20240119	152700	98802456	1867	1867	1867	1867	0
237	20240119	152600	98802456	1867	1867	1867	1867	0
238	20240119	152500	98802456	1867	1867	1867	1867	0
239	20240119	152400	98802456	1867	1867	1867	1867	0
240	20240119	152300	98802456	1867	1867	1867	1867	0
241	20240119	152200	98802456	1867	1867	1867	1867	0
242	20240119	152100	98802456	1867	1867	1867	1867	0
243	20240119	152000	98802456	1867	1867	1867	1867	0
244	20240119	151900	98802456	1867	1867	1867	1867	0
245	20240119	151800	98802456	1867	1867	1867	1867	0
246	20240119	151700	98802456	1867	1867	1867	1867	0
247	20240119	151600	98802456	1867	1867	1867	1867	1
248	20240119	151500	98800589	1859	1860	1860	1859	485
249	20240119	151400	97898971	1866	1866	1866	1866	1
250	20240119	151300	97897105	1858	1858	1858	1858	0
251	20240119	151200	97897105	1858	1864	1864	1858	477
252	20240119	151100	97009965	1866	1866	1866	1866	0
253	20240119	151000	97009965	1866	1866	1866	1866	0
254	20240119	150900	97009965	1866	1865	1866	1865	4
255	20240119	150800	97002504	1865	1865	1865	1865	7
256	20240119	150700	96989449	1867	1867	1867	1867	1727
257	20240119	150600	93765140	1867	1866	1867	1866	1177
258	20240119	150500	91567770	1865	1865	1865	1865	393
259	20240119	150400	90834825	1866	1866	1866	1866	181
260	20240119	150300	90497079	1866	1866	1866	1866	1
261	20240119	150200	90495213	1867	1867	1867	1867	0
262	20240119	150100	90495213	1867	1867	1867	1867	0
263	20240119	150000	90495213	1867	1867	1867	1867	0
264	20240119	145900	90495213	1867	1867	1867	1867	83
265	20240119	145800	90340252	1867	1867	1867	1867	0
266	20240119	145700	90340252	1867	1867	1867	1867	0
267	20240119	145600	90340252	1867	1867	1867	1867	0
268	20240119	145500	90340252	1867	1867	1867	1867	0
269	20240119	145400	90340252	1867	1867	1867	1867	0
270	20240119	145300	90340252	1867	1867	1867	1867	0
271	20240119	145200	90340252	1867	1867	1867	1867	0
272	20240119	145100	90340252	1867	1867	1867	1867	0
273	20240119	145000	90340252	1867	1867	1867	1867	4
274	20240119	144900	90332784	1867	1867	1867	1867	2
275	20240119	144800	90329050	1858	1858	1858	1858	0
276	20240119	144700	90329050	1858	1858	1867	1858	9
277	20240119	144600	90312301	1867	1867	1867	1867	11
278	20240119	144500	90291764	1867	1858	1867	1857	153
279	20240119	144400	90007614	1867	1867	1867	1867	0
280	20240119	144300	90007614	1867	1867	1867	1867	4
281	20240119	144200	90000146	1870	1870	1870	1870	0
282	20240119	144100	90000146	1870	1870	1870	1870	0
283	20240119	144000	90000146	1870	1870	1870	1870	0
284	20240119	143900	90000146	1870	1870	1870	1870	0
285	20240119	143800	90000146	1870	1870	1870	1870	2
286	20240119	143700	89996406	1870	1870	1870	1870	0
287	20240119	143600	89996406	1870	1870	1870	1870	0
288	20240119	143500	89996406	1870	1870	1870	1870	0
289	20240119	143400	89996406	1870	1870	1870	1870	0
290	20240119	143300	89996406	1870	1870	1870	1870	0
291	20240119	143200	89996406	1870	1870	1870	1870	1
292	20240119	143100	89994536	1870	1861	1870	1861	2
293	20240119	143000	89990805	1861	1860	1861	1860	1022
294	20240119	142900	88088935	1860	1855	1860	1855	330
295	20240119	142800	87476132	1855	1856	1856	1855	305
296	20240119	142700	86910209	1856	1856	1856	1856	0
297	20240119	142600	86910209	1856	1857	1857	1856	22
298	20240119	142500	86869360	1860	1860	1860	1860	0
299	20240119	142400	86869360	1860	1860	1860	1860	0
300	20240119	142300	86869360	1860	1860	1860	1860	0
301	20240119	142200	86869360	1860	1860	1860	1860	0
302	20240119	142100	86869360	1860	1860	1860	1860	0
303	20240119	142000	86869360	1860	1860	1860	1860	0
304	20240119	141900	86869360	1860	1860	1860	1860	0
305	20240119	141800	86869360	1860	1860	1860	1860	1
306	20240119	141700	86867500	1858	1858	1858	1858	0
307	20240119	141600	86867500	1858	1858	1858	1858	0
308	20240119	141500	86867500	1858	1859	1859	1858	400
309	20240119	141400	86123929	1859	1859	1859	1859	1
310	20240119	141300	86122070	1859	1859	1859	1859	0
311	20240119	141200	86122070	1859	1859	1859	1859	0
312	20240119	141100	86122070	1859	1859	1859	1859	5
313	20240119	141000	86112775	1859	1859	1859	1859	5
314	20240119	140900	86103480	1859	1859	1859	1859	15
315	20240119	140800	86075595	1859	1859	1860	1859	405
316	20240119	140700	85322400	1860	1862	1862	1860	346
317	20240119	140600	84678711	1863	1865	1865	1863	951
318	20240119	140500	82906353	1865	1865	1865	1865	534
319	20240119	140400	81910443	1865	1871	1871	1865	11
320	20240119	140300	81889917	1870	1870	1870	1870	54
321	20240119	140200	81788937	1870	1870	1870	1870	496
322	20240119	140100	80861417	1872	1872	1872	1872	0
323	20240119	140000	80861417	1872	1872	1872	1872	0
324	20240119	135900	80861417	1872	1866	1872	1866	1573
325	20240119	135800	77926193	1868	1868	1868	1868	174
326	20240119	135700	77601161	1873	1873	1873	1873	0
327	20240119	135600	77601161	1873	1873	1873	1873	0
328	20240119	135500	77601161	1873	1873	1873	1873	0
329	20240119	135400	77601161	1873	1873	1873	1873	0
330	20240119	135300	77601161	1873	1873	1873	1873	0
331	20240119	135200	77601161	1873	1873	1873	1873	0
332	20240119	135100	77601161	1873	1873	1873	1873	0
333	20240119	135000	77601161	1873	1873	1873	1873	0
334	20240119	134900	77601161	1873	1873	1873	1873	0
335	20240119	134800	77601161	1873	1873	1873	1873	0
336	20240119	134700	77601161	1873	1873	1873	1873	0
337	20240119	134600	77601161	1873	1873	1873	1873	0
338	20240119	134500	77601161	1873	1873	1873	1873	0
339	20240119	134400	77601161	1873	1873	1873	1873	0
340	20240119	134300	77601161	1873	1873	1873	1873	1
341	20240119	134200	77599288	1868	1868	1868	1868	1
342	20240119	134100	77597420	1873	1873	1873	1873	0
343	20240119	134000	77597420	1873	1873	1873	1873	0
344	20240119	133900	77597420	1873	1873	1873	1873	0
345	20240119	133800	77597420	1873	1873	1873	1873	0
346	20240119	133700	77597420	1873	1871	1873	1871	100
347	20240119	133600	77410250	1873	1873	1873	1873	0
348	20240119	133500	77410250	1873	1873	1873	1873	0
349	20240119	133400	77410250	1873	1873	1873	1873	0
350	20240119	133300	77410250	1873	1873	1873	1873	0
351	20240119	133200	77410250	1873	1873	1873	1873	0
352	20240119	133100	77410250	1873	1873	1873	1873	0
353	20240119	133000	77410250	1873	1873	1873	1873	1
354	20240119	132900	77408377	1874	1874	1874	1874	110
355	20240119	132800	77202237	1875	1875	1875	1875	0
356	20240119	132700	77202237	1875	1872	1875	1872	1350
357	20240119	132600	74673160	1872	1872	1872	1872	0
358	20240119	132500	74673160	1872	1872	1872	1872	0
359	20240119	132400	74673160	1872	1872	1872	1872	0
360	20240119	132300	74673160	1872	1872	1872	1872	0
361	20240119	132200	74673160	1872	1866	1872	1866	2
362	20240119	132100	74669422	1866	1866	1866	1866	809
363	20240119	132000	73159828	1866	1866	1866	1866	0
364	20240119	131900	73159828	1866	1866	1866	1866	1
365	20240119	131800	73157962	1872	1872	1872	1872	0
366	20240119	131700	73157962	1872	1872	1872	1872	0
367	20240119	131600	73157962	1872	1872	1872	1872	200
368	20240119	131500	72783562	1872	1872	1872	1872	1
369	20240119	131400	72781690	1864	1865	1865	1864	76
370	20240119	131300	72639970	1865	1865	1865	1865	0
371	20240119	131200	72639970	1865	1865	1865	1865	0
372	20240119	131100	72639970	1865	1865	1865	1865	132
373	20240119	131000	72393790	1866	1868	1868	1866	368
374	20240119	130900	71707096	1873	1873	1873	1873	200
375	20240119	130800	71332496	1873	1873	1873	1873	1
376	20240119	130700	71330623	1874	1874	1874	1874	0
377	20240119	130600	71330623	1874	1874	1874	1874	0
378	20240119	130500	71330623	1874	1874	1874	1874	0
379	20240119	130400	71330623	1874	1874	1874	1874	0
380	20240119	130300	71330623	1874	1873	1874	1873	3
381	20240119	130200	71325003	1866	1866	1866	1866	0
382	20240119	130100	71325003	1866	1866	1866	1866	0
383	20240119	130000	71325003	1866	1866	1866	1866	10
384	20240119	125900	71306343	1866	1866	1866	1866	0
385	20240119	125800	71306343	1866	1866	1866	1866	0
386	20240119	125700	71306343	1866	1866	1866	1866	42
387	20240119	125600	71227971	1874	1874	1874	1874	0
388	20240119	125500	71227971	1874	1874	1874	1874	0
389	20240119	125400	71227971	1874	1874	1874	1874	0
390	20240119	125300	71227971	1874	1872	1874	1872	13
391	20240119	125200	71203629	1872	1872	1872	1872	6
392	20240119	125100	71192397	1872	1871	1872	1871	854
393	20240119	125000	69594482	1870	1870	1870	1870	0
394	20240119	124900	69594482	1870	1870	1870	1870	0
395	20240119	124800	69594482	1870	1870	1870	1870	0
396	20240119	124700	69594482	1870	1866	1870	1866	776
397	20240119	124600	68143666	1866	1866	1866	1866	0
398	20240119	124500	68143666	1866	1866	1866	1866	500
399	20240119	124400	67210666	1866	1866	1866	1866	295
400	20240119	124300	66660196	1871	1871	1871	1871	0
401	20240119	124200	66660196	1871	1871	1871	1871	4
402	20240119	124100	66652712	1871	1871	1871	1871	0
403	20240119	124000	66652712	1871	1871	1871	1871	0
404	20240119	123900	66652712	1871	1871	1871	1871	46
405	20240119	123800	66566646	1871	1871	1871	1871	0
406	20240119	123700	66566646	1871	1871	1871	1871	0
407	20240119	123600	66566646	1871	1871	1871	1871	0
408	20240119	123500	66566646	1871	1871	1871	1871	0
409	20240119	123400	66566646	1871	1871	1871	1871	0
410	20240119	123300	66566646	1871	1871	1871	1871	0
411	20240119	123200	66566646	1871	1871	1871	1871	0
412	20240119	123100	66566646	1871	1871	1871	1871	0
413	20240119	123000	66566646	1871	1871	1871	1871	0
414	20240119	122900	66566646	1871	1864	1871	1864	566
415	20240119	122800	65508122	1871	1871	1871	1871	0
416	20240119	122700	65508122	1871	1871	1871	1871	0
417	20240119	122600	65508122	1871	1871	1871	1871	0
418	20240119	122500	65508122	1871	1871	1871	1871	0
419	20240119	122400	65508122	1871	1871	1871	1871	0
420	20240119	122300	65508122	1871	1871	1871	1871	0
421	20240119	122200	65508122	1871	1871	1871	1871	0
422	20240119	122100	65508122	1871	1871	1871	1871	0
423	20240119	122000	65508122	1871	1865	1871	1865	105
424	20240119	121900	65311869	1866	1866	1866	1866	62
425	20240119	121800	65196177	1866	1866	1866	1866	0
426	20240119	121700	65196177	1866	1866	1866	1866	0
427	20240119	121600	65196177	1866	1866	1866	1866	5
428	20240119	121500	65186847	1866	1866	1866	1866	0
429	20240119	121400	65186847	1866	1866	1866	1866	0
430	20240119	121300	65186847	1866	1866	1866	1866	0
431	20240119	121200	65186847	1866	1866	1866	1866	0
432	20240119	121100	65186847	1866	1866	1866	1866	4
433	20240119	121000	65179383	1865	1865	1865	1865	0
434	20240119	120900	65179383	1865	1865	1865	1865	1
435	20240119	120800	65177518	1866	1866	1866	1866	0
436	20240119	120700	65177518	1866	1866	1866	1866	0
437	20240119	120600	65177518	1866	1866	1866	1866	0
438	20240119	120500	65177518	1866	1866	1866	1866	0
439	20240119	120400	65177518	1866	1866	1866	1866	0
440	20240119	120300	65177518	1866	1866	1866	1866	0
441	20240119	120200	65177518	1866	1866	1866	1866	0
442	20240119	120100	65177518	1866	1866	1866	1866	32
443	20240119	120000	65117806	1867	1867	1867	1867	0
444	20240119	115900	65117806	1867	1867	1867	1867	4
445	20240119	115800	65110338	1869	1868	1869	1868	495
446	20240119	115700	64185676	1869	1870	1870	1869	514
447	20240119	115600	63224856	1870	1871	1871	1870	22
448	20240119	115500	63183695	1872	1872	1872	1872	15
449	20240119	115400	63155615	1872	1872	1872	1872	0
450	20240119	115300	63155615	1872	1872	1872	1872	10
451	20240119	115200	63136895	1872	1872	1872	1872	0
452	20240119	115100	63136895	1872	1872	1872	1872	52
453	20240119	115000	63039551	1872	1872	1872	1872	0
454	20240119	114900	63039551	1872	1872	1872	1872	0
455	20240119	114800	63039551	1872	1872	1872	1872	0
456	20240119	114700	63039551	1872	1872	1872	1872	0
457	20240119	114600	63039551	1872	1872	1872	1872	0
458	20240119	114500	63039551	1872	1872	1872	1872	100
459	20240119	114400	62852351	1872	1872	1872	1872	0
460	20240119	114300	62852351	1872	1872	1872	1872	0
461	20240119	114200	62852351	1872	1872	1872	1872	0
462	20240119	114100	62852351	1872	1872	1872	1872	6
463	20240119	114000	62841119	1872	1872	1872	1872	1
464	20240119	113900	62839247	1871	1871	1871	1871	209
465	20240119	113800	62448208	1872	1873	1873	1872	22
466	20240119	113700	62407013	1875	1875	1875	1875	0
467	20240119	113600	62407013	1875	1875	1875	1875	1
468	20240119	113500	62405138	1871	1872	1872	1871	2000
469	20240119	113400	58661940	1875	1875	1875	1875	0
470	20240119	113300	58661940	1875	1875	1875	1875	0
471	20240119	113200	58661940	1875	1875	1875	1875	0
472	20240119	113100	58661940	1875	1875	1875	1875	0
473	20240119	113000	58661940	1875	1875	1875	1875	0
474	20240119	112900	58661940	1875	1875	1875	1875	1
475	20240119	112800	58660065	1873	1873	1873	1873	687
476	20240119	112700	57373314	1874	1874	1874	1874	0
477	20240119	112600	57373314	1874	1874	1874	1874	0
478	20240119	112500	57373314	1874	1874	1874	1874	1
479	20240119	112400	57371440	1874	1874	1874	1874	5
480	20240119	112300	57362070	1874	1874	1874	1874	0
481	20240119	112200	57362070	1874	1874	1874	1874	149
482	20240119	112100	57082844	1875	1875	1875	1875	600
483	20240119	112000	55957844	1875	1875	1875	1875	0
484	20240119	111900	55957844	1875	1875	1875	1875	1
485	20240119	111800	55955969	1874	1874	1874	1874	70
486	20240119	111700	55824789	1875	1875	1875	1875	3
487	20240119	111600	55819164	1875	1875	1875	1875	1
488	20240119	111500	55817289	1874	1879	1879	1874	780
489	20240119	111400	54352802	1879	1879	1879	1879	0
490	20240119	111300	54352802	1879	1879	1879	1879	0
491	20240119	111200	54352802	1879	1879	1879	1879	0
492	20240119	111100	54352802	1879	1879	1879	1879	0
493	20240119	111000	54352802	1879	1879	1879	1879	0
494	20240119	110900	54352802	1879	1879	1879	1879	0
495	20240119	110800	54352802	1879	1879	1879	1879	0
496	20240119	110700	54352802	1879	1879	1879	1879	2
497	20240119	110600	54349044	1875	1875	1875	1875	0
498	20240119	110500	54349044	1875	1875	1875	1875	70
499	20240119	110400	54217794	1882	1882	1882	1882	0
500	20240119	110300	54217794	1882	1882	1882	1882	0
501	20240119	110200	54217794	1882	1882	1882	1882	0
502	20240119	110100	54217794	1882	1874	1882	1874	28
503	20240119	110000	54165314	1882	1882	1882	1882	0
504	20240119	105900	54165314	1882	1882	1882	1882	0
505	20240119	105800	54165314	1882	1882	1882	1882	0
506	20240119	105700	54165314	1882	1882	1882	1882	1
507	20240119	105600	54163432	1882	1882	1882	1882	0
508	20240119	105500	54163432	1882	1882	1882	1882	0
509	20240119	105400	54163432	1882	1882	1882	1882	1
510	20240119	105300	54161550	1874	1875	1875	1874	17
511	20240119	105200	54129687	1882	1876	1882	1875	614
512	20240119	105100	52977925	1876	1882	1882	1876	105
513	20240119	105000	52780939	1877	1877	1877	1877	303
514	20240119	104900	52212208	1877	1877	1877	1877	24
515	20240119	104800	52167160	1882	1882	1882	1882	0
516	20240119	104700	52167160	1882	1882	1882	1882	0
517	20240119	104600	52167160	1882	1882	1882	1882	0
518	20240119	104500	52167160	1882	1882	1882	1877	102
519	20240119	104400	51975696	1877	1878	1878	1877	50
520	20240119	104300	51881832	1882	1882	1882	1882	0
521	20240119	104200	51881832	1882	1882	1882	1882	0
522	20240119	104100	51881832	1882	1882	1882	1882	4
523	20240119	104000	51874304	1878	1878	1878	1878	136
524	20240119	103900	51618896	1878	1878	1878	1878	0
525	20240119	103800	51618896	1878	1878	1878	1878	0
526	20240119	103700	51618896	1878	1878	1878	1878	0
527	20240119	103600	51618896	1878	1877	1878	1877	74
528	20240119	103500	51479994	1878	1878	1878	1878	129
529	20240119	103400	51237732	1878	1878	1878	1878	1
530	20240119	103300	51235854	1882	1882	1882	1882	100
531	20240119	103200	51047654	1883	1883	1883	1883	0
532	20240119	103100	51047654	1883	1883	1883	1883	97
533	20240119	103000	50865003	1883	1883	1883	1883	0
534	20240119	102900	50865003	1883	1883	1883	1883	4
535	20240119	102800	50857471	1883	1883	1883	1883	0
536	20240119	102700	50857471	1883	1883	1883	1883	3
537	20240119	102600	50851822	1884	1884	1884	1884	0
538	20240119	102500	50851822	1884	1884	1884	1884	0
539	20240119	102400	50851822	1884	1884	1884	1884	1
540	20240119	102300	50849938	1882	1882	1882	1882	0
541	20240119	102200	50849938	1882	1878	1882	1878	1001
542	20240119	102100	48970056	1882	1879	1882	1879	267
543	20240119	102000	48468360	1879	1879	1879	1879	242
544	20240119	101900	48013642	1884	1884	1884	1884	0
545	20240119	101800	48013642	1884	1884	1884	1884	0
546	20240119	101700	48013642	1884	1884	1884	1884	0
547	20240119	101600	48013642	1884	1884	1884	1884	0
548	20240119	101500	48013642	1884	1884	1884	1884	1
549	20240119	101400	48011758	1885	1885	1885	1885	0
550	20240119	101300	48011758	1885	1885	1885	1885	0
551	20240119	101200	48011758	1885	1885	1885	1885	0
552	20240119	101100	48011758	1885	1885	1885	1885	401
553	20240119	101000	47255873	1880	1880	1880	1880	173
554	20240119	100900	46930633	1880	1880	1880	1880	0
555	20240119	100800	46930633	1880	1880	1880	1880	5
556	20240119	100700	46921233	1879	1879	1879	1879	50
557	20240119	100600	46827283	1879	1879	1879	1879	1
558	20240119	100500	46825404	1879	1879	1879	1879	40
559	20240119	100400	46750244	1879	1880	1880	1879	267
560	20240119	100300	46248549	1880	1880	1880	1880	0
561	20240119	100200	46248549	1880	1880	1880	1880	95
562	20240119	100100	46069949	1880	1880	1880	1880	0
563	20240119	100000	46069949	1880	1880	1880	1880	0
564	20240119	095900	46069949	1880	1880	1880	1880	1
565	20240119	095800	46068069	1880	1880	1880	1880	0
566	20240119	095700	46068069	1880	1880	1880	1880	0
567	20240119	095600	46068069	1880	1881	1881	1880	904
568	20240119	095500	44368097	1886	1886	1886	1886	1
569	20240119	095400	44366211	1887	1887	1887	1887	1
570	20240119	095300	44364324	1880	1880	1880	1880	30
571	20240119	095200	44307924	1889	1889	1889	1889	0
572	20240119	095100	44307924	1889	1889	1889	1889	0
573	20240119	095000	44307924	1889	1889	1889	1889	0
574	20240119	094900	44307924	1889	1889	1889	1889	0
575	20240119	094800	44307924	1889	1889	1889	1889	2
576	20240119	094700	44304146	1889	1889	1889	1889	0
577	20240119	094600	44304146	1889	1888	1890	1888	3409
578	20240119	094500	37865044	1889	1880	1889	1880	1271
579	20240119	094400	35475538	1889	1889	1889	1889	0
580	20240119	094300	35475538	1889	1889	1889	1889	101
581	20240119	094200	35284749	1885	1885	1885	1885	2
582	20240119	094100	35280979	1889	1889	1889	1889	3
583	20240119	094000	35275312	1889	1889	1889	1889	0
584	20240119	093900	35275312	1889	1889	1889	1889	6
585	20240119	093800	35263978	1889	1887	1889	1886	3035
586	20240119	093700	29534624	1887	1887	1887	1887	0
587	20240119	093600	29534624	1887	1887	1887	1887	0
588	20240119	093500	29534624	1887	1886	1887	1874	109
589	20240119	093400	29330298	1888	1886	1888	1886	353
590	20240119	093300	28663940	1886	1886	1886	1886	44
591	20240119	093200	28580956	1886	1885	1886	1885	500
592	20240119	093100	27638275	1885	1885	1885	1885	0
593	20240119	093000	27638275	1885	1885	1885	1885	0
594	20240119	092900	27638275	1885	1885	1885	1885	0
595	20240119	092800	27638275	1885	1880	1885	1880	494
596	20240119	092700	26707992	1883	1871	1883	1871	2464
597	20240119	092600	22068892	1883	1883	1883	1883	0
598	20240119	092500	22068892	1883	1883	1883	1883	1
599	20240119	092400	22067009	1882	1882	1882	1882	101
600	20240119	092300	21876927	1871	1871	1871	1871	0
601	20240119	092200	21876927	1871	1871	1871	1871	1
602	20240119	092100	21875056	1882	1882	1882	1882	4
603	20240119	092000	21867528	1871	1873	1883	1871	114
604	20240119	091900	21653050	1871	1871	1871	1871	126
605	20240119	091800	21417304	1871	1871	1871	1871	450
606	20240119	091700	20575354	1871	1868	1871	1868	9
607	20240119	091600	20558539	1868	1869	1870	1868	1107
608	20240119	091500	18489557	1869	1869	1869	1869	0
609	20240119	091400	18489557	1869	1869	1869	1869	0
610	20240119	091300	18489557	1869	1865	1869	1865	100
611	20240119	091200	18302937	1870	1868	1870	1868	2
612	20240119	091100	18299199	1849	1873	1874	1849	331
613	20240119	091000	17684099	1859	1874	1874	1859	123
614	20240119	090900	17455085	1874	1874	1874	1874	12
615	20240119	090800	17432597	1857	1866	1866	1857	144
616	20240119	090700	17165056	1867	1879	1879	1867	294
617	20240119	090600	16614958	1883	1880	1883	1880	209
618	20240119	090500	16222035	1880	1879	1880	1863	82
619	20240119	090400	16067974	1880	1873	1880	1865	3078
620	20240119	090300	10298055	1875	1857	1875	1857	1538
621	20240119	090200	7435419	1848	1850	1850	1848	129
622	20240119	090100	7196975	1848	1848	1848	1848	538
623	20240119	090000	6202751	1856	1846	1856	1846	3354