KissMeData/084440/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195600	38379417	1555	1555	1555	1555	463
3	20240119	195500	38379417	1555	1555	1555	1555	0
4	20240119	195400	38379417	1555	1555	1555	1555	0
5	20240119	195300	38379417	1555	1555	1555	1555	0
6	20240119	195200	38379417	1555	1555	1555	1555	0
7	20240119	195100	38379417	1555	1555	1555	1555	0
8	20240119	195000	38379417	1555	1555	1555	1555	0
9	20240119	194900	38379417	1555	1555	1555	1555	0
10	20240119	194800	38379417	1555	1555	1555	1555	0
11	20240119	194700	38379417	1555	1555	1555	1555	0
12	20240119	194600	38379417	1555	1555	1555	1555	0
13	20240119	194500	38379417	1555	1555	1555	1555	0
14	20240119	194400	38379417	1555	1555	1555	1555	0
15	20240119	194300	38379417	1555	1555	1555	1555	0
16	20240119	194200	38379417	1555	1555	1555	1555	0
17	20240119	194100	38379417	1555	1555	1555	1555	0
18	20240119	194000	38379417	1555	1555	1555	1555	0
19	20240119	193900	38379417	1555	1555	1555	1555	0
20	20240119	193800	38379417	1555	1555	1555	1555	0
21	20240119	193700	38379417	1555	1555	1555	1555	0
22	20240119	193600	38379417	1555	1555	1555	1555	0
23	20240119	193500	38379417	1555	1555	1555	1555	0
24	20240119	193400	38379417	1555	1555	1555	1555	0
25	20240119	193300	38379417	1555	1555	1555	1555	0
26	20240119	193200	38379417	1555	1555	1555	1555	0
27	20240119	193100	38379417	1555	1555	1555	1555	0
28	20240119	193000	38379417	1555	1555	1555	1555	0
29	20240119	192900	38379417	1555	1555	1555	1555	0
30	20240119	192800	38379417	1555	1555	1555	1555	0
31	20240119	192700	38379417	1555	1555	1555	1555	0
32	20240119	192600	38379417	1555	1555	1555	1555	463
33	20240119	192500	38379417	1555	1555	1555	1555	0
34	20240119	192400	38379417	1555	1555	1555	1555	0
35	20240119	192300	38379417	1555	1555	1555	1555	0
36	20240119	192200	38379417	1555	1555	1555	1555	0
37	20240119	192100	38379417	1555	1555	1555	1555	0
38	20240119	192000	38379417	1555	1555	1555	1555	0
39	20240119	191900	38379417	1555	1555	1555	1555	0
40	20240119	191800	38379417	1555	1555	1555	1555	0
41	20240119	191700	38379417	1555	1555	1555	1555	0
42	20240119	191600	38379417	1555	1555	1555	1555	0
43	20240119	191500	38379417	1555	1555	1555	1555	0
44	20240119	191400	38379417	1555	1555	1555	1555	0
45	20240119	191300	38379417	1555	1555	1555	1555	0
46	20240119	191200	38379417	1555	1555	1555	1555	0
47	20240119	191100	38379417	1555	1555	1555	1555	0
48	20240119	191000	38379417	1555	1555	1555	1555	0
49	20240119	190900	38379417	1555	1555	1555	1555	0
50	20240119	190800	38379417	1555	1555	1555	1555	0
51	20240119	190700	38379417	1555	1555	1555	1555	0
52	20240119	190600	38379417	1555	1555	1555	1555	0
53	20240119	190500	38379417	1555	1555	1555	1555	0
54	20240119	190400	38379417	1555	1555	1555	1555	0
55	20240119	190300	38379417	1555	1555	1555	1555	0
56	20240119	190200	38379417	1555	1555	1555	1555	0
57	20240119	190100	38379417	1555	1555	1555	1555	0
58	20240119	190000	38379417	1555	1555	1555	1555	0
59	20240119	185900	38379417	1555	1555	1555	1555	0
60	20240119	185800	38379417	1555	1555	1555	1555	0
61	20240119	185700	38379417	1555	1555	1555	1555	0
62	20240119	185600	38379417	1555	1555	1555	1555	463
63	20240119	185500	38379417	1555	1555	1555	1555	0
64	20240119	185400	38379417	1555	1555	1555	1555	0
65	20240119	185300	38379417	1555	1555	1555	1555	0
66	20240119	185200	38379417	1555	1555	1555	1555	0
67	20240119	185100	38379417	1555	1555	1555	1555	0
68	20240119	185000	38379417	1555	1555	1555	1555	0
69	20240119	184900	38379417	1555	1555	1555	1555	0
70	20240119	184800	38379417	1555	1555	1555	1555	0
71	20240119	184700	38379417	1555	1555	1555	1555	0
72	20240119	184600	38379417	1555	1555	1555	1555	0
73	20240119	184500	38379417	1555	1555	1555	1555	0
74	20240119	184400	38379417	1555	1555	1555	1555	0
75	20240119	184300	38379417	1555	1555	1555	1555	0
76	20240119	184200	38379417	1555	1555	1555	1555	0
77	20240119	184100	38379417	1555	1555	1555	1555	0
78	20240119	184000	38379417	1555	1555	1555	1555	0
79	20240119	183900	38379417	1555	1555	1555	1555	0
80	20240119	183800	38379417	1555	1555	1555	1555	0
81	20240119	183700	38379417	1555	1555	1555	1555	0
82	20240119	183600	38379417	1555	1555	1555	1555	0
83	20240119	183500	38379417	1555	1555	1555	1555	0
84	20240119	183400	38379417	1555	1555	1555	1555	0
85	20240119	183300	38379417	1555	1555	1555	1555	0
86	20240119	183200	38379417	1555	1555	1555	1555	0
87	20240119	183100	38379417	1555	1555	1555	1555	0
88	20240119	183000	38379417	1555	1555	1555	1555	0
89	20240119	182900	38379417	1555	1555	1555	1555	0
90	20240119	182800	38379417	1555	1555	1555	1555	0
91	20240119	182700	38379417	1555	1555	1555	1555	0
92	20240119	182600	38379417	1555	1555	1555	1555	463
93	20240119	182500	38379417	1555	1555	1555	1555	0
94	20240119	182400	38379417	1555	1555	1555	1555	0
95	20240119	182300	38379417	1555	1555	1555	1555	0
96	20240119	182200	38379417	1555	1555	1555	1555	0
97	20240119	182100	38379417	1555	1555	1555	1555	0
98	20240119	182000	38379417	1555	1555	1555	1555	0
99	20240119	181900	38379417	1555	1555	1555	1555	0
100	20240119	181800	38379417	1555	1555	1555	1555	0
101	20240119	181700	38379417	1555	1555	1555	1555	0
102	20240119	181600	38379417	1555	1555	1555	1555	0
103	20240119	181500	38379417	1555	1555	1555	1555	0
104	20240119	181400	38379417	1555	1555	1555	1555	0
105	20240119	181300	38379417	1555	1555	1555	1555	0
106	20240119	181200	38379417	1555	1555	1555	1555	0
107	20240119	181100	38379417	1555	1555	1555	1555	0
108	20240119	181000	38379417	1555	1555	1555	1555	0
109	20240119	180900	38379417	1555	1555	1555	1555	0
110	20240119	180800	38379417	1555	1555	1555	1555	0
111	20240119	180700	38379417	1555	1555	1555	1555	0
112	20240119	180600	38379417	1555	1555	1555	1555	0
113	20240119	180500	38379417	1555	1555	1555	1555	0
114	20240119	180400	38379417	1555	1555	1555	1555	0
115	20240119	180300	38379417	1555	1555	1555	1555	0
116	20240119	180200	38379417	1555	1555	1555	1555	0
117	20240119	180100	38379417	1555	1555	1555	1555	0
118	20240119	180000	38379417	1555	1555	1555	1555	0
119	20240119	175900	38379417	1555	1555	1555	1555	0
120	20240119	175800	38379417	1555	1555	1555	1555	0
121	20240119	175700	38379417	1555	1555	1555	1555	0
122	20240119	175600	38379417	1555	1555	1555	1555	463
123	20240119	175500	38379417	1555	1555	1555	1555	0
124	20240119	175400	38379417	1555	1555	1555	1555	0
125	20240119	175300	38379417	1555	1555	1555	1555	0
126	20240119	175200	38379417	1555	1555	1555	1555	0
127	20240119	175100	38379417	1555	1555	1555	1555	0
128	20240119	175000	38379417	1555	1555	1555	1555	0
129	20240119	174900	38379417	1555	1555	1555	1555	0
130	20240119	174800	38379417	1555	1555	1555	1555	0
131	20240119	174700	38379417	1555	1555	1555	1555	0
132	20240119	174600	38379417	1555	1555	1555	1555	0
133	20240119	174500	38379417	1555	1555	1555	1555	0
134	20240119	174400	38379417	1555	1555	1555	1555	0
135	20240119	174300	38379417	1555	1555	1555	1555	0
136	20240119	174200	38379417	1555	1555	1555	1555	0
137	20240119	174100	38379417	1555	1555	1555	1555	0
138	20240119	174000	38379417	1555	1555	1555	1555	0
139	20240119	173900	38379417	1555	1555	1555	1555	0
140	20240119	173800	38379417	1555	1555	1555	1555	0
141	20240119	173700	38379417	1555	1555	1555	1555	0
142	20240119	173600	38379417	1555	1555	1555	1555	0
143	20240119	173500	38379417	1555	1555	1555	1555	0
144	20240119	173400	38379417	1555	1555	1555	1555	0
145	20240119	173300	38379417	1555	1555	1555	1555	0
146	20240119	173200	38379417	1555	1555	1555	1555	0
147	20240119	173100	38379417	1555	1555	1555	1555	0
148	20240119	173000	38379417	1555	1555	1555	1555	0
149	20240119	172900	38379417	1555	1555	1555	1555	0
150	20240119	172800	38379417	1555	1555	1555	1555	0
151	20240119	172700	38379417	1555	1555	1555	1555	0
152	20240119	172600	38379417	1555	1555	1555	1555	463
153	20240119	172500	38379417	1555	1555	1555	1555	0
154	20240119	172400	38379417	1555	1555	1555	1555	0
155	20240119	172300	38379417	1555	1555	1555	1555	0
156	20240119	172200	38379417	1555	1555	1555	1555	0
157	20240119	172100	38379417	1555	1555	1555	1555	0
158	20240119	172000	38379417	1555	1555	1555	1555	0
159	20240119	171900	38379417	1555	1555	1555	1555	0
160	20240119	171800	38379417	1555	1555	1555	1555	0
161	20240119	171700	38379417	1555	1555	1555	1555	0
162	20240119	171600	38379417	1555	1555	1555	1555	0
163	20240119	171500	38379417	1555	1555	1555	1555	0
164	20240119	171400	38379417	1555	1555	1555	1555	0
165	20240119	171300	38379417	1555	1555	1555	1555	0
166	20240119	171200	38379417	1555	1555	1555	1555	0
167	20240119	171100	38379417	1555	1555	1555	1555	0
168	20240119	171000	38379417	1555	1555	1555	1555	0
169	20240119	170900	38379417	1555	1555	1555	1555	0
170	20240119	170800	38379417	1555	1555	1555	1555	0
171	20240119	170700	38379417	1555	1555	1555	1555	0
172	20240119	170600	38379417	1555	1555	1555	1555	0
173	20240119	170500	38379417	1555	1555	1555	1555	0
174	20240119	170400	38379417	1555	1555	1555	1555	0
175	20240119	170300	38379417	1555	1555	1555	1555	0
176	20240119	170200	38379417	1555	1555	1555	1555	0
177	20240119	170100	38379417	1555	1555	1555	1555	0
178	20240119	170000	38379417	1555	1555	1555	1555	0
179	20240119	165900	38379417	1555	1555	1555	1555	0
180	20240119	165800	38379417	1555	1555	1555	1555	0
181	20240119	165700	38379417	1555	1555	1555	1555	0
182	20240119	165600	38379417	1555	1555	1555	1555	463
183	20240119	165500	38379417	1555	1555	1555	1555	0
184	20240119	165400	38379417	1555	1555	1555	1555	0
185	20240119	165300	38379417	1555	1555	1555	1555	0
186	20240119	165200	38379417	1555	1555	1555	1555	0
187	20240119	165100	38379417	1555	1555	1555	1555	0
188	20240119	165000	38379417	1555	1555	1555	1555	0
189	20240119	164900	38379417	1555	1555	1555	1555	0
190	20240119	164800	38379417	1555	1555	1555	1555	0
191	20240119	164700	38379417	1555	1555	1555	1555	0
192	20240119	164600	38379417	1555	1555	1555	1555	0
193	20240119	164500	38379417	1555	1555	1555	1555	0
194	20240119	164400	38379417	1555	1555	1555	1555	0
195	20240119	164300	38379417	1555	1555	1555	1555	0
196	20240119	164200	38379417	1555	1555	1555	1555	0
197	20240119	164100	38379417	1555	1555	1555	1555	0
198	20240119	164000	38379417	1555	1555	1555	1555	0
199	20240119	163900	38379417	1555	1555	1555	1555	0
200	20240119	163800	38379417	1555	1555	1555	1555	0
201	20240119	163700	38379417	1555	1555	1555	1555	0
202	20240119	163600	38379417	1555	1555	1555	1555	0
203	20240119	163500	38379417	1555	1555	1555	1555	0
204	20240119	163400	38379417	1555	1555	1555	1555	0
205	20240119	163300	38379417	1555	1555	1555	1555	0
206	20240119	163200	38379417	1555	1555	1555	1555	0
207	20240119	163100	38379417	1555	1555	1555	1555	0
208	20240119	163000	38379417	1555	1555	1555	1555	0
209	20240119	162900	38379417	1555	1555	1555	1555	0
210	20240119	162800	38379417	1555	1555	1555	1555	0
211	20240119	162700	38379417	1555	1555	1555	1555	0
212	20240119	162600	38379417	1555	1555	1555	1555	463
213	20240119	162500	38379417	1555	1555	1555	1555	0
214	20240119	162400	38379417	1555	1555	1555	1555	0
215	20240119	162300	38379417	1555	1555	1555	1555	0
216	20240119	162200	38379417	1555	1555	1555	1555	0
217	20240119	162100	38379417	1555	1555	1555	1555	0
218	20240119	162000	38379417	1555	1555	1555	1555	0
219	20240119	161900	38379417	1555	1555	1555	1555	0
220	20240119	161800	38379417	1555	1555	1555	1555	0
221	20240119	161700	38379417	1555	1555	1555	1555	0
222	20240119	161600	38379417	1555	1555	1555	1555	0
223	20240119	161500	38379417	1555	1555	1555	1555	0
224	20240119	161400	38379417	1555	1555	1555	1555	0
225	20240119	161300	38379417	1555	1555	1555	1555	0
226	20240119	161200	38379417	1555	1555	1555	1555	0
227	20240119	161100	38379417	1555	1555	1555	1555	0
228	20240119	161000	38379417	1555	1555	1555	1555	0
229	20240119	160900	38379417	1555	1555	1555	1555	0
230	20240119	160800	38379417	1555	1555	1555	1555	0
231	20240119	160700	38379417	1555	1555	1555	1555	0
232	20240119	160600	38379417	1555	1555	1555	1555	0
233	20240119	160500	38379417	1555	1555	1555	1555	0
234	20240119	160400	38379417	1555	1555	1555	1555	0
235	20240119	160300	38379417	1555	1555	1555	1555	0
236	20240119	160200	38379417	1555	1555	1555	1555	0
237	20240119	160100	38379417	1555	1555	1555	1555	0
238	20240119	160000	38379417	1555	1555	1555	1555	0
239	20240119	155900	38379417	1555	1555	1555	1555	0
240	20240119	155800	38379417	1555	1555	1555	1555	0
241	20240119	155700	38379417	1555	1555	1555	1555	0
242	20240119	155600	38379417	1555	1555	1555	1555	463
243	20240119	155500	38379417	1555	1555	1555	1555	0
244	20240119	155400	38379417	1555	1555	1555	1555	0
245	20240119	155300	38379417	1555	1555	1555	1555	0
246	20240119	155200	38379417	1555	1555	1555	1555	0
247	20240119	155100	38379417	1555	1555	1555	1555	0
248	20240119	155000	38379417	1555	1555	1555	1555	0
249	20240119	154900	38379417	1555	1555	1555	1555	0
250	20240119	154800	38379417	1555	1555	1555	1555	0
251	20240119	154700	38379417	1555	1555	1555	1555	0
252	20240119	154600	38379417	1555	1555	1555	1555	0
253	20240119	154500	38379417	1555	1555	1555	1555	0
254	20240119	154400	38379417	1555	1555	1555	1555	0
255	20240119	154300	38379417	1555	1555	1555	1555	0
256	20240119	154200	38379417	1555	1555	1555	1555	0
257	20240119	154100	38379417	1555	1555	1555	1555	0
258	20240119	154000	38379417	1555	1555	1555	1555	0
259	20240119	153900	38379417	1555	1555	1555	1555	0
260	20240119	153800	38379417	1555	1555	1555	1555	0
261	20240119	153700	38379417	1555	1555	1555	1555	0
262	20240119	153600	38379417	1555	1555	1555	1555	0
263	20240119	153500	38379417	1555	1555	1555	1555	0
264	20240119	153400	38379417	1555	1555	1555	1555	0
265	20240119	153300	38379417	1555	1555	1555	1555	0
266	20240119	153200	38379417	1555	1555	1555	1555	0
267	20240119	153100	38379417	1555	1555	1555	1555	0
268	20240119	153000	38379417	1555	1555	1555	1555	463
269	20240119	152900	37659452	1555	1555	1555	1555	0
270	20240119	152800	37659452	1555	1555	1555	1555	0
271	20240119	152700	37659452	1555	1555	1555	1555	0
272	20240119	152600	37659452	1555	1555	1555	1555	0
273	20240119	152500	37659452	1555	1555	1555	1555	0
274	20240119	152400	37659452	1555	1555	1555	1555	0
275	20240119	152300	37659452	1555	1555	1555	1555	0
276	20240119	152200	37659452	1555	1555	1555	1555	0
277	20240119	152100	37659452	1555	1555	1555	1555	0
278	20240119	152000	37659452	1555	1555	1555	1555	0
279	20240119	151900	37659452	1555	1555	1555	1555	0
280	20240119	151800	37659452	1555	1555	1555	1555	0
281	20240119	151700	37659452	1555	1555	1555	1555	52
282	20240119	151600	37578592	1555	1555	1555	1555	1
283	20240119	151500	37577037	1555	1555	1555	1555	4
284	20240119	151400	37570817	1555	1554	1555	1554	8
285	20240119	151300	37558379	1554	1554	1554	1554	2
286	20240119	151200	37555271	1554	1554	1554	1554	0
287	20240119	151100	37555271	1554	1554	1554	1554	23
288	20240119	151000	37519529	1554	1554	1554	1554	0
289	20240119	150900	37519529	1554	1554	1554	1554	0
290	20240119	150800	37519529	1554	1554	1554	1554	0
291	20240119	150700	37519529	1554	1554	1554	1554	81
292	20240119	150600	37393655	1554	1554	1554	1554	9
293	20240119	150500	37379669	1554	1554	1554	1554	0
294	20240119	150400	37379669	1554	1554	1554	1554	0
295	20240119	150300	37379669	1554	1554	1554	1554	1
296	20240119	150200	37378115	1547	1547	1547	1547	0
297	20240119	150100	37378115	1547	1547	1547	1547	8
298	20240119	150000	37365739	1555	1555	1555	1555	0
299	20240119	145900	37365739	1555	1555	1555	1555	0
300	20240119	145800	37365739	1555	1555	1555	1555	0
301	20240119	145700	37365739	1555	1555	1555	1555	0
302	20240119	145600	37365739	1555	1555	1555	1555	0
303	20240119	145500	37365739	1555	1555	1555	1555	0
304	20240119	145400	37365739	1555	1555	1555	1555	0
305	20240119	145300	37365739	1555	1555	1555	1555	0
306	20240119	145200	37365739	1555	1555	1555	1555	0
307	20240119	145100	37365739	1555	1555	1555	1555	0
308	20240119	145000	37365739	1555	1555	1555	1555	0
309	20240119	144900	37365739	1555	1555	1555	1555	0
310	20240119	144800	37365739	1555	1555	1555	1555	0
311	20240119	144700	37365739	1555	1555	1555	1555	0
312	20240119	144600	37365739	1555	1555	1555	1555	0
313	20240119	144500	37365739	1555	1555	1555	1555	0
314	20240119	144400	37365739	1555	1555	1555	1555	0
315	20240119	144300	37365739	1555	1555	1555	1555	0
316	20240119	144200	37365739	1555	1555	1555	1555	0
317	20240119	144100	37365739	1555	1555	1555	1555	4
318	20240119	144000	37359519	1548	1548	1548	1548	0
319	20240119	143900	37359519	1548	1548	1548	1548	0
320	20240119	143800	37359519	1548	1548	1548	1548	0
321	20240119	143700	37359519	1548	1548	1548	1548	0
322	20240119	143600	37359519	1548	1548	1548	1548	0
323	20240119	143500	37359519	1548	1548	1548	1548	3
324	20240119	143400	37354875	1548	1548	1548	1548	0
325	20240119	143300	37354875	1548	1548	1548	1548	0
326	20240119	143200	37354875	1548	1548	1548	1548	1
327	20240119	143100	37353327	1548	1548	1548	1548	10
328	20240119	143000	37337847	1547	1547	1547	1547	0
329	20240119	142900	37337847	1547	1547	1547	1547	0
330	20240119	142800	37337847	1547	1548	1548	1547	100
331	20240119	142700	37183087	1556	1556	1556	1556	0
332	20240119	142600	37183087	1556	1556	1556	1556	0
333	20240119	142500	37183087	1556	1556	1556	1556	0
334	20240119	142400	37183087	1556	1556	1556	1556	0
335	20240119	142300	37183087	1556	1556	1556	1556	0
336	20240119	142200	37183087	1556	1556	1556	1556	0
337	20240119	142100	37183087	1556	1556	1556	1556	0
338	20240119	142000	37183087	1556	1556	1556	1556	0
339	20240119	141900	37183087	1556	1556	1556	1556	0
340	20240119	141800	37183087	1556	1556	1556	1556	0
341	20240119	141700	37183087	1556	1556	1556	1556	0
342	20240119	141600	37183087	1556	1551	1556	1551	303
343	20240119	141500	36712068	1546	1546	1546	1546	2
344	20240119	141400	36708976	1546	1546	1546	1546	20
345	20240119	141300	36678056	1546	1546	1546	1546	0
346	20240119	141200	36678056	1546	1546	1546	1546	0
347	20240119	141100	36678056	1546	1546	1546	1546	0
348	20240119	141000	36678056	1546	1546	1546	1546	0
349	20240119	140900	36678056	1546	1546	1546	1546	0
350	20240119	140800	36678056	1546	1546	1546	1546	3
351	20240119	140700	36673418	1545	1545	1545	1545	0
352	20240119	140600	36673418	1545	1545	1545	1545	65
353	20240119	140500	36572993	1546	1546	1546	1546	0
354	20240119	140400	36572993	1546	1545	1546	1545	23
355	20240119	140300	36537438	1545	1545	1545	1545	3
356	20240119	140200	36532803	1546	1546	1546	1546	75
357	20240119	140100	36416853	1547	1547	1547	1547	53
358	20240119	140000	36334862	1548	1548	1548	1548	0
359	20240119	135900	36334862	1548	1548	1548	1548	0
360	20240119	135800	36334862	1548	1550	1550	1548	1427
361	20240119	135700	34125232	1550	1551	1551	1550	76
362	20240119	135600	34007431	1551	1551	1551	1551	0
363	20240119	135500	34007431	1551	1551	1551	1551	97
364	20240119	135400	33856984	1551	1551	1551	1551	0
365	20240119	135300	33856984	1551	1551	1551	1551	0
366	20240119	135200	33856984	1551	1551	1551	1551	0
367	20240119	135100	33856984	1551	1551	1551	1551	0
368	20240119	135000	33856984	1551	1551	1551	1551	0
369	20240119	134900	33856984	1551	1551	1551	1551	0
370	20240119	134800	33856984	1551	1551	1551	1551	0
371	20240119	134700	33856984	1551	1551	1551	1551	0
372	20240119	134600	33856984	1551	1551	1551	1551	0
373	20240119	134500	33856984	1551	1551	1551	1551	0
374	20240119	134400	33856984	1551	1552	1552	1551	6
375	20240119	134300	33847674	1552	1552	1552	1552	93
376	20240119	134200	33703338	1552	1552	1552	1552	3
377	20240119	134100	33698682	1550	1550	1550	1550	0
378	20240119	134000	33698682	1550	1550	1550	1550	0
379	20240119	133900	33698682	1550	1550	1550	1550	0
380	20240119	133800	33698682	1550	1550	1550	1550	108
381	20240119	133700	33531282	1550	1550	1550	1550	0
382	20240119	133600	33531282	1550	1550	1550	1550	0
383	20240119	133500	33531282	1550	1550	1550	1550	0
384	20240119	133400	33531282	1550	1550	1550	1550	0
385	20240119	133300	33531282	1550	1550	1550	1550	0
386	20240119	133200	33531282	1550	1550	1550	1550	0
387	20240119	133100	33531282	1550	1550	1550	1550	0
388	20240119	133000	33531282	1550	1550	1550	1550	500
389	20240119	132900	32756282	1557	1557	1557	1557	0
390	20240119	132800	32756282	1557	1557	1557	1557	0
391	20240119	132700	32756282	1557	1557	1557	1557	1
392	20240119	132600	32754725	1558	1558	1558	1558	0
393	20240119	132500	32754725	1558	1558	1558	1558	0
394	20240119	132400	32754725	1558	1558	1558	1558	2
395	20240119	132300	32751609	1548	1549	1549	1548	30
396	20240119	132200	32705164	1558	1558	1558	1558	0
397	20240119	132100	32705164	1558	1558	1558	1558	0
398	20240119	132000	32705164	1558	1558	1558	1558	0
399	20240119	131900	32705164	1558	1558	1558	1558	0
400	20240119	131800	32705164	1558	1558	1558	1558	0
401	20240119	131700	32705164	1558	1558	1558	1558	0
402	20240119	131600	32705164	1558	1558	1558	1558	0
403	20240119	131500	32705164	1558	1558	1558	1558	0
404	20240119	131400	32705164	1558	1558	1558	1558	0
405	20240119	131300	32705164	1558	1558	1558	1558	0
406	20240119	131200	32705164	1558	1558	1558	1558	0
407	20240119	131100	32705164	1558	1558	1558	1558	0
408	20240119	131000	32705164	1558	1558	1558	1558	0
409	20240119	130900	32705164	1558	1558	1558	1558	0
410	20240119	130800	32705164	1558	1558	1558	1558	0
411	20240119	130700	32705164	1558	1558	1558	1558	0
412	20240119	130600	32705164	1558	1558	1558	1558	0
413	20240119	130500	32705164	1558	1558	1558	1558	1
414	20240119	130400	32703606	1548	1548	1548	1548	440
415	20240119	130300	32022486	1548	1548	1548	1548	0
416	20240119	130200	32022486	1548	1548	1548	1548	0
417	20240119	130100	32022486	1548	1548	1548	1548	0
418	20240119	130000	32022486	1548	1548	1548	1548	0
419	20240119	125900	32022486	1548	1548	1548	1548	0
420	20240119	125800	32022486	1548	1548	1548	1548	0
421	20240119	125700	32022486	1548	1548	1548	1548	0
422	20240119	125600	32022486	1548	1548	1548	1548	0
423	20240119	125500	32022486	1548	1548	1548	1548	0
424	20240119	125400	32022486	1548	1548	1548	1548	0
425	20240119	125300	32022486	1548	1548	1548	1548	0
426	20240119	125200	32022486	1548	1548	1548	1548	0
427	20240119	125100	32022486	1548	1548	1548	1548	110
428	20240119	125000	31852206	1550	1550	1550	1550	11
429	20240119	124900	31835156	1550	1550	1550	1550	0
430	20240119	124800	31835156	1550	1550	1550	1550	196
431	20240119	124700	31531356	1550	1555	1555	1550	479
432	20240119	124600	30788759	1555	1555	1555	1555	0
433	20240119	124500	30788759	1555	1555	1555	1555	0
434	20240119	124400	30788759	1555	1555	1555	1555	0
435	20240119	124300	30788759	1555	1555	1555	1555	0
436	20240119	124200	30788759	1555	1555	1555	1555	0
437	20240119	124100	30788759	1555	1555	1555	1555	0
438	20240119	124000	30788759	1555	1555	1555	1555	0
439	20240119	123900	30788759	1555	1555	1555	1555	0
440	20240119	123800	30788759	1555	1555	1555	1555	0
441	20240119	123700	30788759	1555	1555	1555	1555	0
442	20240119	123600	30788759	1555	1555	1555	1555	7
443	20240119	123500	30777874	1560	1560	1560	1560	0
444	20240119	123400	30777874	1560	1560	1560	1560	0
445	20240119	123300	30777874	1560	1560	1560	1560	1
446	20240119	123200	30776314	1550	1550	1550	1550	0
447	20240119	123100	30776314	1550	1550	1550	1550	0
448	20240119	123000	30776314	1550	1550	1550	1550	0
449	20240119	122900	30776314	1550	1550	1550	1550	0
450	20240119	122800	30776314	1550	1550	1550	1550	0
451	20240119	122700	30776314	1550	1550	1550	1550	0
452	20240119	122600	30776314	1550	1550	1550	1550	479
453	20240119	122500	30033864	1549	1549	1549	1549	0
454	20240119	122400	30033864	1549	1549	1549	1549	0
455	20240119	122300	30033864	1549	1549	1549	1549	0
456	20240119	122200	30033864	1549	1549	1549	1549	0
457	20240119	122100	30033864	1549	1549	1549	1549	0
458	20240119	122000	30033864	1549	1549	1549	1549	0
459	20240119	121900	30033864	1549	1549	1549	1549	0
460	20240119	121800	30033864	1549	1549	1549	1549	0
461	20240119	121700	30033864	1549	1549	1549	1549	0
462	20240119	121600	30033864	1549	1549	1549	1549	0
463	20240119	121500	30033864	1549	1549	1549	1549	0
464	20240119	121400	30033864	1549	1549	1549	1549	0
465	20240119	121300	30033864	1549	1549	1549	1549	261
466	20240119	121200	29629575	1546	1546	1546	1546	0
467	20240119	121100	29629575	1546	1546	1546	1546	0
468	20240119	121000	29629575	1546	1546	1546	1546	0
469	20240119	120900	29629575	1546	1546	1546	1546	7
470	20240119	120800	29618753	1546	1546	1546	1546	0
471	20240119	120700	29618753	1546	1546	1546	1546	0
472	20240119	120600	29618753	1546	1546	1546	1546	0
473	20240119	120500	29618753	1546	1546	1546	1546	0
474	20240119	120400	29618753	1546	1546	1546	1546	50
475	20240119	120300	29541453	1546	1546	1546	1546	0
476	20240119	120200	29541453	1546	1546	1546	1546	0
477	20240119	120100	29541453	1546	1546	1546	1546	0
478	20240119	120000	29541453	1546	1546	1546	1546	0
479	20240119	115900	29541453	1546	1546	1546	1546	2
480	20240119	115800	29538361	1546	1546	1546	1546	0
481	20240119	115700	29538361	1546	1543	1546	1543	31
482	20240119	115600	29490438	1546	1546	1546	1546	30
483	20240119	115500	29444058	1543	1543	1543	1543	0
484	20240119	115400	29444058	1543	1543	1543	1543	0
485	20240119	115300	29444058	1543	1543	1543	1543	0
486	20240119	115200	29444058	1543	1543	1543	1543	0
487	20240119	115100	29444058	1543	1543	1543	1543	437
488	20240119	115000	28769767	1546	1546	1546	1546	0
489	20240119	114900	28769767	1546	1546	1546	1546	1
490	20240119	114800	28768221	1543	1543	1543	1543	1000
491	20240119	114700	27225221	1543	1543	1543	1543	0
492	20240119	114600	27225221	1543	1544	1544	1543	64
493	20240119	114500	27126428	1545	1546	1546	1545	722
494	20240119	114400	26010923	1549	1549	1549	1549	10
495	20240119	114300	25995433	1549	1549	1549	1549	20
496	20240119	114200	25964453	1550	1550	1550	1550	0
497	20240119	114100	25964453	1550	1550	1550	1550	16
498	20240119	114000	25939653	1550	1550	1550	1550	0
499	20240119	113900	25939653	1550	1550	1550	1550	0
500	20240119	113800	25939653	1550	1550	1550	1550	5
501	20240119	113700	25931903	1550	1550	1550	1550	9
502	20240119	113600	25917953	1549	1549	1549	1549	0
503	20240119	113500	25917953	1549	1549	1549	1549	7
504	20240119	113400	25907110	1549	1549	1550	1549	2010
505	20240119	113300	22793610	1550	1551	1551	1550	686
506	20240119	113200	21730309	1551	1551	1551	1551	0
507	20240119	113100	21730309	1551	1551	1551	1551	0
508	20240119	113000	21730309	1551	1552	1552	1551	2
509	20240119	112900	21727206	1549	1549	1549	1549	0
510	20240119	112800	21727206	1549	1549	1549	1549	0
511	20240119	112700	21727206	1549	1549	1549	1549	0
512	20240119	112600	21727206	1549	1549	1549	1549	0
513	20240119	112500	21727206	1549	1549	1549	1549	0
514	20240119	112400	21727206	1549	1549	1549	1549	0
515	20240119	112300	21727206	1549	1549	1549	1549	0
516	20240119	112200	21727206	1549	1549	1549	1549	6
517	20240119	112100	21717912	1549	1549	1549	1549	0
518	20240119	112000	21717912	1549	1549	1549	1549	62
519	20240119	111900	21621874	1545	1545	1545	1545	0
520	20240119	111800	21621874	1545	1545	1545	1545	0
521	20240119	111700	21621874	1545	1545	1545	1545	0
522	20240119	111600	21621874	1545	1545	1545	1545	0
523	20240119	111500	21621874	1545	1545	1545	1545	0
524	20240119	111400	21621874	1545	1545	1545	1545	0
525	20240119	111300	21621874	1545	1545	1545	1545	0
526	20240119	111200	21621874	1545	1545	1545	1545	0
527	20240119	111100	21621874	1545	1545	1545	1545	1
528	20240119	111000	21620329	1549	1549	1549	1549	0
529	20240119	110900	21620329	1549	1549	1549	1549	0
530	20240119	110800	21620329	1549	1549	1549	1549	0
531	20240119	110700	21620329	1549	1549	1549	1549	0
532	20240119	110600	21620329	1549	1549	1549	1549	0
533	20240119	110500	21620329	1549	1549	1549	1549	0
534	20240119	110400	21620329	1549	1549	1549	1549	0
535	20240119	110300	21620329	1549	1549	1549	1549	0
536	20240119	110200	21620329	1549	1549	1549	1549	0
537	20240119	110100	21620329	1549	1549	1549	1549	0
538	20240119	110000	21620329	1549	1549	1549	1549	10
539	20240119	105900	21604839	1549	1549	1549	1549	0
540	20240119	105800	21604839	1549	1549	1549	1549	0
541	20240119	105700	21604839	1549	1549	1549	1549	0
542	20240119	105600	21604839	1549	1549	1549	1549	0
543	20240119	105500	21604839	1549	1549	1549	1549	5
544	20240119	105400	21597094	1549	1549	1549	1549	1
545	20240119	105300	21595545	1544	1544	1544	1544	200
546	20240119	105200	21286745	1550	1550	1550	1550	0
547	20240119	105100	21286745	1550	1550	1550	1550	0
548	20240119	105000	21286745	1550	1550	1550	1550	378
549	20240119	104900	20700845	1550	1558	1558	1550	107
550	20240119	104800	20534709	1559	1559	1559	1559	0
551	20240119	104700	20534709	1559	1559	1559	1559	11
552	20240119	104600	20517560	1560	1562	1568	1560	134
553	20240119	104500	20308479	1563	1563	1563	1563	41
554	20240119	104400	20244396	1563	1563	1563	1563	0
555	20240119	104300	20244396	1563	1563	1563	1563	0
556	20240119	104200	20244396	1563	1563	1563	1563	0
557	20240119	104100	20244396	1563	1563	1563	1563	0
558	20240119	104000	20244396	1563	1563	1563	1563	0
559	20240119	103900	20244396	1563	1563	1563	1563	109
560	20240119	103800	20074029	1563	1563	1563	1563	0
561	20240119	103700	20074029	1563	1563	1563	1563	0
562	20240119	103600	20074029	1563	1563	1563	1563	0
563	20240119	103500	20074029	1563	1563	1563	1563	0
564	20240119	103400	20074029	1563	1563	1563	1563	0
565	20240119	103300	20074029	1563	1563	1563	1563	0
566	20240119	103200	20074029	1563	1563	1563	1563	0
567	20240119	103100	20074029	1563	1563	1563	1563	0
568	20240119	103000	20074029	1563	1563	1563	1563	10
569	20240119	102900	20058399	1562	1562	1562	1562	0
570	20240119	102800	20058399	1562	1562	1562	1562	0
571	20240119	102700	20058399	1562	1562	1562	1562	0
572	20240119	102600	20058399	1562	1562	1562	1562	0
573	20240119	102500	20058399	1562	1562	1562	1562	150
574	20240119	102400	19824099	1562	1562	1562	1562	0
575	20240119	102300	19824099	1562	1562	1562	1562	0
576	20240119	102200	19824099	1562	1562	1562	1562	0
577	20240119	102100	19824099	1562	1562	1562	1562	0
578	20240119	102000	19824099	1562	1562	1562	1562	402
579	20240119	101900	19196175	1575	1575	1575	1575	1
580	20240119	101800	19194600	1570	1564	1570	1563	3010
581	20240119	101700	14489800	1570	1570	1570	1570	0
582	20240119	101600	14489800	1570	1570	1570	1570	0
583	20240119	101500	14489800	1570	1570	1570	1570	0
584	20240119	101400	14489800	1570	1570	1570	1570	0
585	20240119	101300	14489800	1570	1570	1570	1570	1
586	20240119	101200	14488230	1575	1575	1575	1575	50
587	20240119	101100	14409480	1576	1576	1576	1576	0
588	20240119	101000	14409480	1576	1576	1576	1576	0
589	20240119	100900	14409480	1576	1576	1576	1576	0
590	20240119	100800	14409480	1576	1576	1576	1576	0
591	20240119	100700	14409480	1576	1576	1576	1576	0
592	20240119	100600	14409480	1576	1576	1576	1576	0
593	20240119	100500	14409480	1576	1576	1576	1576	0
594	20240119	100400	14409480	1576	1576	1576	1576	0
595	20240119	100300	14409480	1576	1576	1576	1576	0
596	20240119	100200	14409480	1576	1576	1576	1576	0
597	20240119	100100	14409480	1576	1576	1576	1576	1
598	20240119	100000	14407904	1576	1576	1576	1576	0
599	20240119	095900	14407904	1576	1576	1576	1576	0
600	20240119	095800	14407904	1576	1576	1576	1576	0
601	20240119	095700	14407904	1576	1576	1576	1576	0
602	20240119	095600	14407904	1576	1576	1576	1576	2
603	20240119	095500	14404752	1577	1577	1577	1577	0
604	20240119	095400	14404752	1577	1577	1577	1577	0
605	20240119	095300	14404752	1577	1577	1577	1577	0
606	20240119	095200	14404752	1577	1577	1577	1577	0
607	20240119	095100	14404752	1577	1577	1577	1577	0
608	20240119	095000	14404752	1577	1577	1577	1577	0
609	20240119	094900	14404752	1577	1577	1577	1577	0
610	20240119	094800	14404752	1577	1577	1577	1577	0
611	20240119	094700	14404752	1577	1577	1577	1577	0
612	20240119	094600	14404752	1577	1577	1577	1577	0
613	20240119	094500	14404752	1577	1577	1577	1577	0
614	20240119	094400	14404752	1577	1577	1577	1577	10
615	20240119	094300	14388982	1578	1578	1578	1578	0
616	20240119	094200	14388982	1578	1578	1578	1578	0
617	20240119	094100	14388982	1578	1578	1578	1578	0
618	20240119	094000	14388982	1578	1578	1578	1578	1
619	20240119	093900	14387404	1579	1579	1579	1579	0
620	20240119	093800	14387404	1579	1579	1579	1579	5
621	20240119	093700	14379509	1565	1565	1565	1565	0
622	20240119	093600	14379509	1565	1565	1565	1565	1
623	20240119	093500	14377944	1579	1579	1579	1579	1
624	20240119	093400	14376365	1565	1565	1565	1565	50
625	20240119	093300	14298115	1565	1565	1565	1565	0
626	20240119	093200	14298115	1565	1581	1581	1565	532
627	20240119	093100	13464561	1581	1581	1581	1581	0
628	20240119	093000	13464561	1581	1581	1581	1581	0
629	20240119	092900	13464561	1581	1581	1581	1581	0
630	20240119	092800	13464561	1581	1581	1581	1581	0
631	20240119	092700	13464561	1581	1581	1581	1581	0
632	20240119	092600	13464561	1581	1581	1581	1581	0
633	20240119	092500	13464561	1581	1580	1581	1580	1010
634	20240119	092400	11868751	1575	1575	1575	1575	66
635	20240119	092300	11764801	1580	1581	1581	1580	561
636	20240119	092200	10878360	1581	1581	1581	1581	0
637	20240119	092100	10878360	1581	1581	1581	1581	32
638	20240119	092000	10827768	1580	1580	1580	1580	0
639	20240119	091900	10827768	1580	1580	1580	1580	695
640	20240119	091800	9729668	1564	1564	1564	1564	2379
641	20240119	091700	6008912	1564	1564	1564	1564	0
642	20240119	091600	6008912	1564	1564	1564	1564	0
643	20240119	091500	6008912	1564	1554	1564	1554	101
644	20240119	091400	5851948	1550	1550	1550	1550	0
645	20240119	091300	5851948	1550	1550	1550	1550	0
646	20240119	091200	5851948	1550	1550	1550	1550	0
647	20240119	091100	5851948	1550	1550	1550	1550	0
648	20240119	091000	5851948	1550	1550	1550	1550	0
649	20240119	090900	5851948	1550	1550	1550	1550	0
650	20240119	090800	5851948	1550	1550	1550	1550	100
651	20240119	090700	5696948	1543	1543	1543	1543	0
652	20240119	090600	5696948	1543	1543	1543	1543	0
653	20240119	090500	5696948	1543	1543	1543	1543	190
654	20240119	090400	5403778	1550	1550	1550	1550	22
655	20240119	090300	5369678	1555	1555	1555	1555	55
656	20240119	090200	5284153	1555	1550	1555	1550	412
657	20240119	090100	4643993	1555	1555	1555	1555	52
658	20240119	090000	4563133	1550	1550	1552	1550	2943