KissMeData/131180/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202100	11129546	1247	1247	1247	1247	192
3	20240119	202000	11129546	1247	1247	1247	1247	0
4	20240119	201900	11129546	1247	1247	1247	1247	0
5	20240119	201800	11129546	1247	1247	1247	1247	0
6	20240119	201700	11129546	1247	1247	1247	1247	0
7	20240119	201600	11129546	1247	1247	1247	1247	0
8	20240119	201500	11129546	1247	1247	1247	1247	0
9	20240119	201400	11129546	1247	1247	1247	1247	0
10	20240119	201300	11129546	1247	1247	1247	1247	0
11	20240119	201200	11129546	1247	1247	1247	1247	0
12	20240119	201100	11129546	1247	1247	1247	1247	0
13	20240119	201000	11129546	1247	1247	1247	1247	0
14	20240119	200900	11129546	1247	1247	1247	1247	0
15	20240119	200800	11129546	1247	1247	1247	1247	0
16	20240119	200700	11129546	1247	1247	1247	1247	0
17	20240119	200600	11129546	1247	1247	1247	1247	0
18	20240119	200500	11129546	1247	1247	1247	1247	0
19	20240119	200400	11129546	1247	1247	1247	1247	0
20	20240119	200300	11129546	1247	1247	1247	1247	0
21	20240119	200200	11129546	1247	1247	1247	1247	0
22	20240119	200100	11129546	1247	1247	1247	1247	0
23	20240119	200000	11129546	1247	1247	1247	1247	0
24	20240119	195900	11129546	1247	1247	1247	1247	0
25	20240119	195800	11129546	1247	1247	1247	1247	0
26	20240119	195700	11129546	1247	1247	1247	1247	0
27	20240119	195600	11129546	1247	1247	1247	1247	0
28	20240119	195500	11129546	1247	1247	1247	1247	0
29	20240119	195400	11129546	1247	1247	1247	1247	0
30	20240119	195300	11129546	1247	1247	1247	1247	0
31	20240119	195200	11129546	1247	1247	1247	1247	0
32	20240119	195100	11129546	1247	1247	1247	1247	192
33	20240119	195000	11129546	1247	1247	1247	1247	0
34	20240119	194900	11129546	1247	1247	1247	1247	0
35	20240119	194800	11129546	1247	1247	1247	1247	0
36	20240119	194700	11129546	1247	1247	1247	1247	0
37	20240119	194600	11129546	1247	1247	1247	1247	0
38	20240119	194500	11129546	1247	1247	1247	1247	0
39	20240119	194400	11129546	1247	1247	1247	1247	0
40	20240119	194300	11129546	1247	1247	1247	1247	0
41	20240119	194200	11129546	1247	1247	1247	1247	0
42	20240119	194100	11129546	1247	1247	1247	1247	0
43	20240119	194000	11129546	1247	1247	1247	1247	0
44	20240119	193900	11129546	1247	1247	1247	1247	0
45	20240119	193800	11129546	1247	1247	1247	1247	0
46	20240119	193700	11129546	1247	1247	1247	1247	0
47	20240119	193600	11129546	1247	1247	1247	1247	0
48	20240119	193500	11129546	1247	1247	1247	1247	0
49	20240119	193400	11129546	1247	1247	1247	1247	0
50	20240119	193300	11129546	1247	1247	1247	1247	0
51	20240119	193200	11129546	1247	1247	1247	1247	0
52	20240119	193100	11129546	1247	1247	1247	1247	0
53	20240119	193000	11129546	1247	1247	1247	1247	0
54	20240119	192900	11129546	1247	1247	1247	1247	0
55	20240119	192800	11129546	1247	1247	1247	1247	0
56	20240119	192700	11129546	1247	1247	1247	1247	0
57	20240119	192600	11129546	1247	1247	1247	1247	0
58	20240119	192500	11129546	1247	1247	1247	1247	0
59	20240119	192400	11129546	1247	1247	1247	1247	0
60	20240119	192300	11129546	1247	1247	1247	1247	0
61	20240119	192200	11129546	1247	1247	1247	1247	0
62	20240119	192100	11129546	1247	1247	1247	1247	192
63	20240119	192000	11129546	1247	1247	1247	1247	0
64	20240119	191900	11129546	1247	1247	1247	1247	0
65	20240119	191800	11129546	1247	1247	1247	1247	0
66	20240119	191700	11129546	1247	1247	1247	1247	0
67	20240119	191600	11129546	1247	1247	1247	1247	0
68	20240119	191500	11129546	1247	1247	1247	1247	0
69	20240119	191400	11129546	1247	1247	1247	1247	0
70	20240119	191300	11129546	1247	1247	1247	1247	0
71	20240119	191200	11129546	1247	1247	1247	1247	0
72	20240119	191100	11129546	1247	1247	1247	1247	0
73	20240119	191000	11129546	1247	1247	1247	1247	0
74	20240119	190900	11129546	1247	1247	1247	1247	0
75	20240119	190800	11129546	1247	1247	1247	1247	0
76	20240119	190700	11129546	1247	1247	1247	1247	0
77	20240119	190600	11129546	1247	1247	1247	1247	0
78	20240119	190500	11129546	1247	1247	1247	1247	0
79	20240119	190400	11129546	1247	1247	1247	1247	0
80	20240119	190300	11129546	1247	1247	1247	1247	0
81	20240119	190200	11129546	1247	1247	1247	1247	0
82	20240119	190100	11129546	1247	1247	1247	1247	0
83	20240119	190000	11129546	1247	1247	1247	1247	0
84	20240119	185900	11129546	1247	1247	1247	1247	0
85	20240119	185800	11129546	1247	1247	1247	1247	0
86	20240119	185700	11129546	1247	1247	1247	1247	0
87	20240119	185600	11129546	1247	1247	1247	1247	0
88	20240119	185500	11129546	1247	1247	1247	1247	0
89	20240119	185400	11129546	1247	1247	1247	1247	0
90	20240119	185300	11129546	1247	1247	1247	1247	0
91	20240119	185200	11129546	1247	1247	1247	1247	0
92	20240119	185100	11129546	1247	1247	1247	1247	192
93	20240119	185000	11129546	1247	1247	1247	1247	0
94	20240119	184900	11129546	1247	1247	1247	1247	0
95	20240119	184800	11129546	1247	1247	1247	1247	0
96	20240119	184700	11129546	1247	1247	1247	1247	0
97	20240119	184600	11129546	1247	1247	1247	1247	0
98	20240119	184500	11129546	1247	1247	1247	1247	0
99	20240119	184400	11129546	1247	1247	1247	1247	0
100	20240119	184300	11129546	1247	1247	1247	1247	0
101	20240119	184200	11129546	1247	1247	1247	1247	0
102	20240119	184100	11129546	1247	1247	1247	1247	0
103	20240119	184000	11129546	1247	1247	1247	1247	0
104	20240119	183900	11129546	1247	1247	1247	1247	0
105	20240119	183800	11129546	1247	1247	1247	1247	0
106	20240119	183700	11129546	1247	1247	1247	1247	0
107	20240119	183600	11129546	1247	1247	1247	1247	0
108	20240119	183500	11129546	1247	1247	1247	1247	0
109	20240119	183400	11129546	1247	1247	1247	1247	0
110	20240119	183300	11129546	1247	1247	1247	1247	0
111	20240119	183200	11129546	1247	1247	1247	1247	0
112	20240119	183100	11129546	1247	1247	1247	1247	0
113	20240119	183000	11129546	1247	1247	1247	1247	0
114	20240119	182900	11129546	1247	1247	1247	1247	0
115	20240119	182800	11129546	1247	1247	1247	1247	0
116	20240119	182700	11129546	1247	1247	1247	1247	0
117	20240119	182600	11129546	1247	1247	1247	1247	0
118	20240119	182500	11129546	1247	1247	1247	1247	0
119	20240119	182400	11129546	1247	1247	1247	1247	0
120	20240119	182300	11129546	1247	1247	1247	1247	0
121	20240119	182200	11129546	1247	1247	1247	1247	0
122	20240119	182100	11129546	1247	1247	1247	1247	192
123	20240119	182000	11129546	1247	1247	1247	1247	0
124	20240119	181900	11129546	1247	1247	1247	1247	0
125	20240119	181800	11129546	1247	1247	1247	1247	0
126	20240119	181700	11129546	1247	1247	1247	1247	0
127	20240119	181600	11129546	1247	1247	1247	1247	0
128	20240119	181500	11129546	1247	1247	1247	1247	0
129	20240119	181400	11129546	1247	1247	1247	1247	0
130	20240119	181300	11129546	1247	1247	1247	1247	0
131	20240119	181200	11129546	1247	1247	1247	1247	0
132	20240119	181100	11129546	1247	1247	1247	1247	0
133	20240119	181000	11129546	1247	1247	1247	1247	0
134	20240119	180900	11129546	1247	1247	1247	1247	0
135	20240119	180800	11129546	1247	1247	1247	1247	0
136	20240119	180700	11129546	1247	1247	1247	1247	0
137	20240119	180600	11129546	1247	1247	1247	1247	0
138	20240119	180500	11129546	1247	1247	1247	1247	0
139	20240119	180400	11129546	1247	1247	1247	1247	0
140	20240119	180300	11129546	1247	1247	1247	1247	0
141	20240119	180200	11129546	1247	1247	1247	1247	0
142	20240119	180100	11129546	1247	1247	1247	1247	0
143	20240119	180000	11129546	1247	1247	1247	1247	0
144	20240119	175900	11129546	1247	1247	1247	1247	0
145	20240119	175800	11129546	1247	1247	1247	1247	0
146	20240119	175700	11129546	1247	1247	1247	1247	0
147	20240119	175600	11129546	1247	1247	1247	1247	0
148	20240119	175500	11129546	1247	1247	1247	1247	0
149	20240119	175400	11129546	1247	1247	1247	1247	0
150	20240119	175300	11129546	1247	1247	1247	1247	0
151	20240119	175200	11129546	1247	1247	1247	1247	0
152	20240119	175100	11129546	1247	1247	1247	1247	192
153	20240119	175000	11129546	1247	1247	1247	1247	0
154	20240119	174900	11129546	1247	1247	1247	1247	0
155	20240119	174800	11129546	1247	1247	1247	1247	0
156	20240119	174700	11129546	1247	1247	1247	1247	0
157	20240119	174600	11129546	1247	1247	1247	1247	0
158	20240119	174500	11129546	1247	1247	1247	1247	0
159	20240119	174400	11129546	1247	1247	1247	1247	0
160	20240119	174300	11129546	1247	1247	1247	1247	0
161	20240119	174200	11129546	1247	1247	1247	1247	0
162	20240119	174100	11129546	1247	1247	1247	1247	0
163	20240119	174000	11129546	1247	1247	1247	1247	0
164	20240119	173900	11129546	1247	1247	1247	1247	0
165	20240119	173800	11129546	1247	1247	1247	1247	0
166	20240119	173700	11129546	1247	1247	1247	1247	0
167	20240119	173600	11129546	1247	1247	1247	1247	0
168	20240119	173500	11129546	1247	1247	1247	1247	0
169	20240119	173400	11129546	1247	1247	1247	1247	0
170	20240119	173300	11129546	1247	1247	1247	1247	0
171	20240119	173200	11129546	1247	1247	1247	1247	0
172	20240119	173100	11129546	1247	1247	1247	1247	0
173	20240119	173000	11129546	1247	1247	1247	1247	0
174	20240119	172900	11129546	1247	1247	1247	1247	0
175	20240119	172800	11129546	1247	1247	1247	1247	0
176	20240119	172700	11129546	1247	1247	1247	1247	0
177	20240119	172600	11129546	1247	1247	1247	1247	0
178	20240119	172500	11129546	1247	1247	1247	1247	0
179	20240119	172400	11129546	1247	1247	1247	1247	0
180	20240119	172300	11129546	1247	1247	1247	1247	0
181	20240119	172200	11129546	1247	1247	1247	1247	0
182	20240119	172100	11129546	1247	1247	1247	1247	192
183	20240119	172000	11129546	1247	1247	1247	1247	0
184	20240119	171900	11129546	1247	1247	1247	1247	0
185	20240119	171800	11129546	1247	1247	1247	1247	0
186	20240119	171700	11129546	1247	1247	1247	1247	0
187	20240119	171600	11129546	1247	1247	1247	1247	0
188	20240119	171500	11129546	1247	1247	1247	1247	0
189	20240119	171400	11129546	1247	1247	1247	1247	0
190	20240119	171300	11129546	1247	1247	1247	1247	0
191	20240119	171200	11129546	1247	1247	1247	1247	0
192	20240119	171100	11129546	1247	1247	1247	1247	0
193	20240119	171000	11129546	1247	1247	1247	1247	0
194	20240119	170900	11129546	1247	1247	1247	1247	0
195	20240119	170800	11129546	1247	1247	1247	1247	0
196	20240119	170700	11129546	1247	1247	1247	1247	0
197	20240119	170600	11129546	1247	1247	1247	1247	0
198	20240119	170500	11129546	1247	1247	1247	1247	0
199	20240119	170400	11129546	1247	1247	1247	1247	0
200	20240119	170300	11129546	1247	1247	1247	1247	0
201	20240119	170200	11129546	1247	1247	1247	1247	0
202	20240119	170100	11129546	1247	1247	1247	1247	0
203	20240119	170000	11129546	1247	1247	1247	1247	0
204	20240119	165900	11129546	1247	1247	1247	1247	0
205	20240119	165800	11129546	1247	1247	1247	1247	0
206	20240119	165700	11129546	1247	1247	1247	1247	0
207	20240119	165600	11129546	1247	1247	1247	1247	0
208	20240119	165500	11129546	1247	1247	1247	1247	0
209	20240119	165400	11129546	1247	1247	1247	1247	0
210	20240119	165300	11129546	1247	1247	1247	1247	0
211	20240119	165200	11129546	1247	1247	1247	1247	0
212	20240119	165100	11129546	1247	1247	1247	1247	192
213	20240119	165000	11129546	1247	1247	1247	1247	0
214	20240119	164900	11129546	1247	1247	1247	1247	0
215	20240119	164800	11129546	1247	1247	1247	1247	0
216	20240119	164700	11129546	1247	1247	1247	1247	0
217	20240119	164600	11129546	1247	1247	1247	1247	0
218	20240119	164500	11129546	1247	1247	1247	1247	0
219	20240119	164400	11129546	1247	1247	1247	1247	0
220	20240119	164300	11129546	1247	1247	1247	1247	0
221	20240119	164200	11129546	1247	1247	1247	1247	0
222	20240119	164100	11129546	1247	1247	1247	1247	0
223	20240119	164000	11129546	1247	1247	1247	1247	0
224	20240119	163900	11129546	1247	1247	1247	1247	0
225	20240119	163800	11129546	1247	1247	1247	1247	0
226	20240119	163700	11129546	1247	1247	1247	1247	0
227	20240119	163600	11129546	1247	1247	1247	1247	0
228	20240119	163500	11129546	1247	1247	1247	1247	0
229	20240119	163400	11129546	1247	1247	1247	1247	0
230	20240119	163300	11129546	1247	1247	1247	1247	0
231	20240119	163200	11129546	1247	1247	1247	1247	0
232	20240119	163100	11129546	1247	1247	1247	1247	0
233	20240119	163000	11129546	1247	1247	1247	1247	0
234	20240119	162900	11129546	1247	1247	1247	1247	0
235	20240119	162800	11129546	1247	1247	1247	1247	0
236	20240119	162700	11129546	1247	1247	1247	1247	0
237	20240119	162600	11129546	1247	1247	1247	1247	0
238	20240119	162500	11129546	1247	1247	1247	1247	0
239	20240119	162400	11129546	1247	1247	1247	1247	0
240	20240119	162300	11129546	1247	1247	1247	1247	0
241	20240119	162200	11129546	1247	1247	1247	1247	0
242	20240119	162100	11129546	1247	1247	1247	1247	192
243	20240119	162000	11129546	1247	1247	1247	1247	0
244	20240119	161900	11129546	1247	1247	1247	1247	0
245	20240119	161800	11129546	1247	1247	1247	1247	0
246	20240119	161700	11129546	1247	1247	1247	1247	0
247	20240119	161600	11129546	1247	1247	1247	1247	0
248	20240119	161500	11129546	1247	1247	1247	1247	0
249	20240119	161400	11129546	1247	1247	1247	1247	0
250	20240119	161300	11129546	1247	1247	1247	1247	0
251	20240119	161200	11129546	1247	1247	1247	1247	0
252	20240119	161100	11129546	1247	1247	1247	1247	0
253	20240119	161000	11129546	1247	1247	1247	1247	0
254	20240119	160900	11129546	1247	1247	1247	1247	0
255	20240119	160800	11129546	1247	1247	1247	1247	0
256	20240119	160700	11129546	1247	1247	1247	1247	0
257	20240119	160600	11129546	1247	1247	1247	1247	0
258	20240119	160500	11129546	1247	1247	1247	1247	0
259	20240119	160400	11129546	1247	1247	1247	1247	0
260	20240119	160300	11129546	1247	1247	1247	1247	0
261	20240119	160200	11129546	1247	1247	1247	1247	0
262	20240119	160100	11129546	1247	1247	1247	1247	0
263	20240119	160000	11129546	1247	1247	1247	1247	0
264	20240119	155900	11129546	1247	1247	1247	1247	0
265	20240119	155800	11129546	1247	1247	1247	1247	0
266	20240119	155700	11129546	1247	1247	1247	1247	0
267	20240119	155600	11129546	1247	1247	1247	1247	0
268	20240119	155500	11129546	1247	1247	1247	1247	0
269	20240119	155400	11129546	1247	1247	1247	1247	0
270	20240119	155300	11129546	1247	1247	1247	1247	0
271	20240119	155200	11129546	1247	1247	1247	1247	0
272	20240119	155100	11129546	1247	1247	1247	1247	192
273	20240119	155000	11129546	1247	1247	1247	1247	0
274	20240119	154900	11129546	1247	1247	1247	1247	0
275	20240119	154800	11129546	1247	1247	1247	1247	0
276	20240119	154700	11129546	1247	1247	1247	1247	0
277	20240119	154600	11129546	1247	1247	1247	1247	0
278	20240119	154500	11129546	1247	1247	1247	1247	0
279	20240119	154400	11129546	1247	1247	1247	1247	0
280	20240119	154300	11129546	1247	1247	1247	1247	0
281	20240119	154200	11129546	1247	1247	1247	1247	0
282	20240119	154100	11129546	1247	1247	1247	1247	0
283	20240119	154000	11129546	1247	1247	1247	1247	0
284	20240119	153900	11129546	1247	1247	1247	1247	0
285	20240119	153800	11129546	1247	1247	1247	1247	0
286	20240119	153700	11129546	1247	1247	1247	1247	0
287	20240119	153600	11129546	1247	1247	1247	1247	0
288	20240119	153500	11129546	1247	1247	1247	1247	0
289	20240119	153400	11129546	1247	1247	1247	1247	0
290	20240119	153300	11129546	1247	1247	1247	1247	0
291	20240119	153200	11129546	1247	1247	1247	1247	0
292	20240119	153100	11129546	1247	1247	1247	1247	0
293	20240119	153000	11129546	1247	1247	1247	1247	192
294	20240119	152900	10890122	1245	1245	1245	1245	0
295	20240119	152800	10890122	1245	1245	1245	1245	0
296	20240119	152700	10890122	1245	1245	1245	1245	0
297	20240119	152600	10890122	1245	1245	1245	1245	0
298	20240119	152500	10890122	1245	1245	1245	1245	0
299	20240119	152400	10890122	1245	1245	1245	1245	0
300	20240119	152300	10890122	1245	1245	1245	1245	0
301	20240119	152200	10890122	1245	1245	1245	1245	0
302	20240119	152100	10890122	1245	1245	1245	1245	0
303	20240119	152000	10890122	1245	1245	1245	1245	0
304	20240119	151900	10890122	1245	1242	1245	1242	210
305	20240119	151800	10629075	1243	1243	1243	1243	0
306	20240119	151700	10629075	1243	1233	1243	1226	175
307	20240119	151600	10412896	1238	1238	1238	1238	0
308	20240119	151500	10412896	1238	1238	1238	1238	0
309	20240119	151400	10412896	1238	1238	1238	1238	0
310	20240119	151300	10412896	1238	1238	1238	1238	0
311	20240119	151200	10412896	1238	1238	1238	1238	36
312	20240119	151100	10368328	1243	1243	1243	1243	0
313	20240119	151000	10368328	1243	1243	1243	1243	0
314	20240119	150900	10368328	1243	1243	1243	1243	0
315	20240119	150800	10368328	1243	1243	1243	1243	0
316	20240119	150700	10368328	1243	1243	1243	1243	0
317	20240119	150600	10368328	1243	1243	1243	1243	0
318	20240119	150500	10368328	1243	1243	1243	1243	69
319	20240119	150400	10282561	1243	1243	1243	1243	0
320	20240119	150300	10282561	1243	1243	1243	1243	0
321	20240119	150200	10282561	1243	1243	1243	1243	0
322	20240119	150100	10282561	1243	1243	1243	1243	0
323	20240119	150000	10282561	1243	1233	1243	1225	477
324	20240119	145900	9695949	1243	1243	1243	1243	0
325	20240119	145800	9695949	1243	1243	1243	1243	0
326	20240119	145700	9695949	1243	1243	1243	1243	0
327	20240119	145600	9695949	1243	1243	1243	1243	0
328	20240119	145500	9695949	1243	1243	1243	1243	100
329	20240119	145400	9571649	1243	1243	1243	1243	0
330	20240119	145300	9571649	1243	1243	1243	1243	0
331	20240119	145200	9571649	1243	1243	1243	1243	0
332	20240119	145100	9571649	1243	1243	1243	1243	0
333	20240119	145000	9571649	1243	1243	1243	1243	101
334	20240119	144900	9446106	1238	1238	1238	1238	0
335	20240119	144800	9446106	1238	1238	1238	1238	0
336	20240119	144700	9446106	1238	1238	1238	1238	0
337	20240119	144600	9446106	1238	1238	1238	1238	27
338	20240119	144500	9412680	1243	1239	1243	1239	101
339	20240119	144400	9287206	1238	1238	1238	1238	0
340	20240119	144300	9287206	1238	1238	1238	1238	0
341	20240119	144200	9287206	1238	1238	1238	1238	0
342	20240119	144100	9287206	1238	1238	1238	1238	0
343	20240119	144000	9287206	1238	1238	1238	1238	0
344	20240119	143900	9287206	1238	1232	1238	1232	175
345	20240119	143800	9071252	1232	1232	1232	1232	0
346	20240119	143700	9071252	1232	1232	1232	1232	0
347	20240119	143600	9071252	1232	1232	1232	1232	0
348	20240119	143500	9071252	1232	1232	1232	1232	0
349	20240119	143400	9071252	1232	1232	1232	1232	0
350	20240119	143300	9071252	1232	1232	1232	1232	0
351	20240119	143200	9071252	1232	1232	1232	1232	0
352	20240119	143100	9071252	1232	1232	1232	1232	0
353	20240119	143000	9071252	1232	1232	1232	1232	0
354	20240119	142900	9071252	1232	1232	1232	1232	0
355	20240119	142800	9071252	1232	1232	1232	1232	1
356	20240119	142700	9070020	1225	1225	1225	1225	0
357	20240119	142600	9070020	1225	1225	1225	1225	0
358	20240119	142500	9070020	1225	1225	1225	1225	0
359	20240119	142400	9070020	1225	1225	1225	1225	0
360	20240119	142300	9070020	1225	1225	1225	1225	0
361	20240119	142200	9070020	1225	1225	1225	1225	0
362	20240119	142100	9070020	1225	1225	1225	1225	0
363	20240119	142000	9070020	1225	1229	1229	1225	750
364	20240119	141900	8149904	1237	1237	1237	1237	0
365	20240119	141800	8149904	1237	1237	1237	1237	0
366	20240119	141700	8149904	1237	1237	1237	1237	0
367	20240119	141600	8149904	1237	1237	1237	1237	0
368	20240119	141500	8149904	1237	1237	1237	1237	0
369	20240119	141400	8149904	1237	1237	1237	1237	0
370	20240119	141300	8149904	1237	1237	1237	1237	0
371	20240119	141200	8149904	1237	1237	1237	1237	0
372	20240119	141100	8149904	1237	1237	1237	1237	0
373	20240119	141000	8149904	1237	1237	1237	1237	1
374	20240119	140900	8148667	1229	1230	1230	1229	225
375	20240119	140800	7872053	1230	1230	1230	1230	0
376	20240119	140700	7872053	1230	1230	1230	1230	0
377	20240119	140600	7872053	1230	1230	1230	1230	0
378	20240119	140500	7872053	1230	1234	1234	1230	124
379	20240119	140400	7719348	1243	1243	1243	1243	0
380	20240119	140300	7719348	1243	1243	1243	1243	0
381	20240119	140200	7719348	1243	1243	1243	1243	0
382	20240119	140100	7719348	1243	1243	1243	1243	0
383	20240119	140000	7719348	1243	1243	1243	1243	0
384	20240119	135900	7719348	1243	1243	1243	1243	0
385	20240119	135800	7719348	1243	1243	1243	1243	0
386	20240119	135700	7719348	1243	1243	1243	1243	0
387	20240119	135600	7719348	1243	1243	1243	1243	0
388	20240119	135500	7719348	1243	1243	1243	1243	0
389	20240119	135400	7719348	1243	1243	1243	1243	0
390	20240119	135300	7719348	1243	1243	1243	1243	0
391	20240119	135200	7719348	1243	1243	1243	1243	0
392	20240119	135100	7719348	1243	1243	1243	1243	0
393	20240119	135000	7719348	1243	1243	1243	1243	0
394	20240119	134900	7719348	1243	1243	1243	1243	0
395	20240119	134800	7719348	1243	1243	1243	1243	0
396	20240119	134700	7719348	1243	1243	1243	1243	0
397	20240119	134600	7719348	1243	1243	1243	1243	0
398	20240119	134500	7719348	1243	1243	1243	1243	0
399	20240119	134400	7719348	1243	1243	1243	1243	0
400	20240119	134300	7719348	1243	1243	1243	1243	0
401	20240119	134200	7719348	1243	1243	1243	1243	0
402	20240119	134100	7719348	1243	1243	1243	1243	0
403	20240119	134000	7719348	1243	1243	1243	1243	0
404	20240119	133900	7719348	1243	1243	1243	1243	0
405	20240119	133800	7719348	1243	1243	1243	1243	0
406	20240119	133700	7719348	1243	1243	1243	1243	0
407	20240119	133600	7719348	1243	1243	1243	1243	0
408	20240119	133500	7719348	1243	1243	1243	1243	0
409	20240119	133400	7719348	1243	1243	1243	1243	0
410	20240119	133300	7719348	1243	1243	1243	1243	0
411	20240119	133200	7719348	1243	1243	1243	1243	0
412	20240119	133100	7719348	1243	1243	1243	1243	0
413	20240119	133000	7719348	1243	1243	1243	1243	0
414	20240119	132900	7719348	1243	1240	1243	1231	42
415	20240119	132800	7667401	1236	1236	1236	1236	0
416	20240119	132700	7667401	1236	1236	1236	1236	0
417	20240119	132600	7667401	1236	1236	1236	1236	0
418	20240119	132500	7667401	1236	1236	1236	1236	0
419	20240119	132400	7667401	1236	1236	1236	1236	0
420	20240119	132300	7667401	1236	1236	1236	1236	0
421	20240119	132200	7667401	1236	1236	1236	1236	0
422	20240119	132100	7667401	1236	1236	1236	1236	0
423	20240119	132000	7667401	1236	1236	1236	1236	0
424	20240119	131900	7667401	1236	1236	1236	1236	0
425	20240119	131800	7667401	1236	1236	1236	1236	0
426	20240119	131700	7667401	1236	1236	1236	1236	0
427	20240119	131600	7667401	1236	1236	1236	1236	0
428	20240119	131500	7667401	1236	1236	1236	1236	0
429	20240119	131400	7667401	1236	1236	1236	1236	0
430	20240119	131300	7667401	1236	1236	1236	1236	0
431	20240119	131200	7667401	1236	1236	1236	1236	0
432	20240119	131100	7667401	1236	1236	1236	1236	131
433	20240119	131000	7505485	1236	1236	1236	1236	235
434	20240119	130900	7215025	1232	1232	1232	1232	1
435	20240119	130800	7213793	1231	1231	1231	1231	110
436	20240119	130700	7078383	1232	1232	1232	1232	1199
437	20240119	130600	5601215	1236	1236	1236	1236	8
438	20240119	130500	5591327	1236	1236	1236	1233	1523
439	20240119	130400	3709461	1237	1239	1239	1237	27
440	20240119	130300	3676050	1239	1239	1239	1239	0
441	20240119	130200	3676050	1239	1239	1239	1239	0
442	20240119	130100	3676050	1239	1239	1239	1239	0
443	20240119	130000	3676050	1239	1239	1239	1239	0
444	20240119	125900	3676050	1239	1239	1239	1239	0
445	20240119	125800	3676050	1239	1239	1239	1239	0
446	20240119	125700	3676050	1239	1239	1239	1239	0
447	20240119	125600	3676050	1239	1239	1239	1239	0
448	20240119	125500	3676050	1239	1239	1239	1239	0
449	20240119	125400	3676050	1239	1239	1239	1239	0
450	20240119	125300	3676050	1239	1239	1239	1239	0
451	20240119	125200	3676050	1239	1239	1239	1239	0
452	20240119	125100	3676050	1239	1239	1239	1239	0
453	20240119	125000	3676050	1239	1239	1239	1239	0
454	20240119	124900	3676050	1239	1239	1239	1239	0
455	20240119	124800	3676050	1239	1239	1239	1239	0
456	20240119	124700	3676050	1239	1239	1239	1239	11
457	20240119	124600	3662421	1239	1239	1239	1239	0
458	20240119	124500	3662421	1239	1239	1239	1239	0
459	20240119	124400	3662421	1239	1239	1239	1239	0
460	20240119	124300	3662421	1239	1239	1239	1239	0
461	20240119	124200	3662421	1239	1239	1239	1239	0
462	20240119	124100	3662421	1239	1239	1239	1239	0
463	20240119	124000	3662421	1239	1239	1239	1239	0
464	20240119	123900	3662421	1239	1239	1239	1239	0
465	20240119	123800	3662421	1239	1239	1239	1239	0
466	20240119	123700	3662421	1239	1239	1239	1239	0
467	20240119	123600	3662421	1239	1239	1239	1239	0
468	20240119	123500	3662421	1239	1239	1239	1239	0
469	20240119	123400	3662421	1239	1239	1239	1239	0
470	20240119	123300	3662421	1239	1239	1239	1239	0
471	20240119	123200	3662421	1239	1239	1239	1239	0
472	20240119	123100	3662421	1239	1239	1239	1239	0
473	20240119	123000	3662421	1239	1239	1239	1239	0
474	20240119	122900	3662421	1239	1239	1239	1239	0
475	20240119	122800	3662421	1239	1239	1239	1239	0
476	20240119	122700	3662421	1239	1239	1239	1239	0
477	20240119	122600	3662421	1239	1239	1239	1239	0
478	20240119	122500	3662421	1239	1239	1239	1239	0
479	20240119	122400	3662421	1239	1239	1239	1239	0
480	20240119	122300	3662421	1239	1239	1239	1239	0
481	20240119	122200	3662421	1239	1239	1239	1239	0
482	20240119	122100	3662421	1239	1239	1239	1239	0
483	20240119	122000	3662421	1239	1239	1239	1239	0
484	20240119	121900	3662421	1239	1239	1239	1239	0
485	20240119	121800	3662421	1239	1239	1239	1239	0
486	20240119	121700	3662421	1239	1239	1239	1239	0
487	20240119	121600	3662421	1239	1239	1239	1239	0
488	20240119	121500	3662421	1239	1239	1239	1239	0
489	20240119	121400	3662421	1239	1239	1239	1239	0
490	20240119	121300	3662421	1239	1239	1239	1239	0
491	20240119	121200	3662421	1239	1239	1239	1239	0
492	20240119	121100	3662421	1239	1239	1239	1239	0
493	20240119	121000	3662421	1239	1239	1239	1239	0
494	20240119	120900	3662421	1239	1239	1239	1239	0
495	20240119	120800	3662421	1239	1239	1239	1239	0
496	20240119	120700	3662421	1239	1239	1239	1239	0
497	20240119	120600	3662421	1239	1239	1239	1239	0
498	20240119	120500	3662421	1239	1239	1239	1239	0
499	20240119	120400	3662421	1239	1239	1239	1239	0
500	20240119	120300	3662421	1239	1239	1239	1239	0
501	20240119	120200	3662421	1239	1239	1239	1239	0
502	20240119	120100	3662421	1239	1239	1239	1239	0
503	20240119	120000	3662421	1239	1239	1239	1239	0
504	20240119	115900	3662421	1239	1239	1239	1239	0
505	20240119	115800	3662421	1239	1239	1239	1239	0
506	20240119	115700	3662421	1239	1239	1239	1239	0
507	20240119	115600	3662421	1239	1239	1239	1239	0
508	20240119	115500	3662421	1239	1239	1239	1239	0
509	20240119	115400	3662421	1239	1239	1239	1239	0
510	20240119	115300	3662421	1239	1239	1239	1239	0
511	20240119	115200	3662421	1239	1239	1239	1239	0
512	20240119	115100	3662421	1239	1239	1239	1239	7
513	20240119	115000	3653748	1238	1239	1239	1238	63
514	20240119	114900	3575724	1243	1243	1243	1243	0
515	20240119	114800	3575724	1243	1243	1243	1243	0
516	20240119	114700	3575724	1243	1243	1243	1243	0
517	20240119	114600	3575724	1243	1243	1243	1243	0
518	20240119	114500	3575724	1243	1243	1243	1243	0
519	20240119	114400	3575724	1243	1243	1243	1243	0
520	20240119	114300	3575724	1243	1243	1243	1243	0
521	20240119	114200	3575724	1243	1243	1243	1243	0
522	20240119	114100	3575724	1243	1243	1243	1243	0
523	20240119	114000	3575724	1243	1243	1243	1243	0
524	20240119	113900	3575724	1243	1243	1243	1243	0
525	20240119	113800	3575724	1243	1243	1243	1243	0
526	20240119	113700	3575724	1243	1243	1243	1243	3
527	20240119	113600	3571995	1243	1243	1243	1243	0
528	20240119	113500	3571995	1243	1243	1243	1243	0
529	20240119	113400	3571995	1243	1243	1243	1243	0
530	20240119	113300	3571995	1243	1243	1243	1243	0
531	20240119	113200	3571995	1243	1243	1243	1243	1
532	20240119	113100	3570752	1237	1238	1238	1237	131
533	20240119	113000	3408690	1243	1243	1243	1243	0
534	20240119	112900	3408690	1243	1243	1243	1243	0
535	20240119	112800	3408690	1243	1243	1243	1243	0
536	20240119	112700	3408690	1243	1243	1243	1243	0
537	20240119	112600	3408690	1243	1243	1243	1243	0
538	20240119	112500	3408690	1243	1243	1243	1243	0
539	20240119	112400	3408690	1243	1243	1243	1243	0
540	20240119	112300	3408690	1243	1243	1243	1243	0
541	20240119	112200	3408690	1243	1243	1243	1243	1
542	20240119	112100	3407447	1236	1236	1236	1236	0
543	20240119	112000	3407447	1236	1236	1236	1236	0
544	20240119	111900	3407447	1236	1236	1236	1236	0
545	20240119	111800	3407447	1236	1236	1236	1236	0
546	20240119	111700	3407447	1236	1242	1242	1236	482
547	20240119	111600	2811235	1242	1242	1242	1242	1
548	20240119	111500	2809993	1243	1243	1243	1243	0
549	20240119	111400	2809993	1243	1243	1243	1243	0
550	20240119	111300	2809993	1243	1243	1243	1243	0
551	20240119	111200	2809993	1243	1243	1243	1243	0
552	20240119	111100	2809993	1243	1243	1243	1243	0
553	20240119	111000	2809993	1243	1243	1243	1243	0
554	20240119	110900	2809993	1243	1243	1243	1243	0
555	20240119	110800	2809993	1243	1243	1243	1243	0
556	20240119	110700	2809993	1243	1243	1243	1243	0
557	20240119	110600	2809993	1243	1243	1243	1243	0
558	20240119	110500	2809993	1243	1243	1243	1243	1
559	20240119	110400	2808750	1238	1238	1238	1238	0
560	20240119	110300	2808750	1238	1238	1238	1238	0
561	20240119	110200	2808750	1238	1238	1238	1238	0
562	20240119	110100	2808750	1238	1238	1238	1238	0
563	20240119	110000	2808750	1238	1238	1238	1238	0
564	20240119	105900	2808750	1238	1238	1238	1238	0
565	20240119	105800	2808750	1238	1238	1238	1238	0
566	20240119	105700	2808750	1238	1238	1238	1238	0
567	20240119	105600	2808750	1238	1238	1238	1238	0
568	20240119	105500	2808750	1238	1238	1238	1238	0
569	20240119	105400	2808750	1238	1238	1238	1238	0
570	20240119	105300	2808750	1238	1238	1238	1238	0
571	20240119	105200	2808750	1238	1238	1238	1238	0
572	20240119	105100	2808750	1238	1238	1238	1238	0
573	20240119	105000	2808750	1238	1242	1242	1238	177
574	20240119	104900	2589471	1242	1242	1242	1242	0
575	20240119	104800	2589471	1242	1242	1242	1242	0
576	20240119	104700	2589471	1242	1242	1242	1242	1
577	20240119	104600	2588229	1242	1242	1242	1242	0
578	20240119	104500	2588229	1242	1242	1242	1242	0
579	20240119	104400	2588229	1242	1242	1242	1242	1
580	20240119	104300	2586987	1242	1242	1242	1242	0
581	20240119	104200	2586987	1242	1242	1242	1242	0
582	20240119	104100	2586987	1242	1242	1242	1242	1
583	20240119	104000	2585745	1243	1243	1243	1243	0
584	20240119	103900	2585745	1243	1243	1243	1243	0
585	20240119	103800	2585745	1243	1243	1243	1243	0
586	20240119	103700	2585745	1243	1243	1243	1243	0
587	20240119	103600	2585745	1243	1243	1243	1243	0
588	20240119	103500	2585745	1243	1243	1243	1243	0
589	20240119	103400	2585745	1243	1243	1243	1243	0
590	20240119	103300	2585745	1243	1243	1243	1243	0
591	20240119	103200	2585745	1243	1243	1243	1243	0
592	20240119	103100	2585745	1243	1243	1243	1243	0
593	20240119	103000	2585745	1243	1243	1243	1243	0
594	20240119	102900	2585745	1243	1243	1243	1243	0
595	20240119	102800	2585745	1243	1240	1243	1240	16
596	20240119	102700	2565902	1238	1238	1238	1238	0
597	20240119	102600	2565902	1238	1238	1238	1238	0
598	20240119	102500	2565902	1238	1238	1238	1238	0
599	20240119	102400	2565902	1238	1238	1238	1238	0
600	20240119	102300	2565902	1238	1238	1238	1238	0
601	20240119	102200	2565902	1238	1238	1238	1238	0
602	20240119	102100	2565902	1238	1238	1238	1238	0
603	20240119	102000	2565902	1238	1238	1238	1238	0
604	20240119	101900	2565902	1238	1238	1238	1238	0
605	20240119	101800	2565902	1238	1239	1239	1238	20
606	20240119	101700	2541127	1243	1243	1243	1243	0
607	20240119	101600	2541127	1243	1243	1243	1243	0
608	20240119	101500	2541127	1243	1243	1243	1243	0
609	20240119	101400	2541127	1243	1243	1243	1243	0
610	20240119	101300	2541127	1243	1243	1243	1243	0
611	20240119	101200	2541127	1243	1243	1243	1243	0
612	20240119	101100	2541127	1243	1243	1243	1243	0
613	20240119	101000	2541127	1243	1243	1243	1243	0
614	20240119	100900	2541127	1243	1243	1243	1243	0
615	20240119	100800	2541127	1243	1243	1243	1243	0
616	20240119	100700	2541127	1243	1243	1243	1243	0
617	20240119	100600	2541127	1243	1243	1243	1243	0
618	20240119	100500	2541127	1243	1243	1243	1243	0
619	20240119	100400	2541127	1243	1243	1243	1243	0
620	20240119	100300	2541127	1243	1243	1243	1243	0
621	20240119	100200	2541127	1243	1243	1243	1243	0
622	20240119	100100	2541127	1243	1243	1243	1243	1
623	20240119	100000	2539884	1236	1237	1237	1236	33
624	20240119	095900	2499066	1238	1238	1238	1238	0
625	20240119	095800	2499066	1238	1236	1238	1236	92
626	20240119	095700	2385202	1236	1236	1236	1236	16
627	20240119	095600	2365426	1235	1235	1235	1235	0
628	20240119	095500	2365426	1235	1236	1236	1235	322
629	20240119	095400	1967456	1237	1238	1238	1237	86
630	20240119	095300	1860998	1238	1238	1238	1238	0
631	20240119	095200	1860998	1238	1238	1238	1238	32
632	20240119	095100	1821382	1238	1238	1238	1238	0
633	20240119	095000	1821382	1238	1238	1238	1238	16
634	20240119	094900	1801574	1239	1239	1239	1239	0
635	20240119	094800	1801574	1239	1238	1239	1238	64
636	20240119	094700	1722294	1238	1238	1238	1238	0
637	20240119	094600	1722294	1238	1238	1238	1238	16
638	20240119	094500	1702486	1238	1238	1238	1238	16
639	20240119	094400	1682678	1240	1240	1240	1240	0
640	20240119	094300	1682678	1240	1238	1240	1238	18
641	20240119	094200	1660391	1239	1239	1239	1239	0
642	20240119	094100	1660391	1239	1240	1240	1239	30
643	20240119	094000	1623206	1240	1240	1240	1240	1
644	20240119	093900	1621966	1241	1241	1241	1241	1
645	20240119	093800	1620725	1239	1239	1239	1239	0
646	20240119	093700	1620725	1239	1239	1239	1239	16
647	20240119	093600	1600901	1243	1240	1243	1240	300
648	20240119	093500	1228190	1240	1238	1240	1238	18
649	20240119	093400	1205903	1239	1239	1239	1239	0
650	20240119	093300	1205903	1239	1239	1239	1239	15
651	20240119	093200	1187318	1240	1240	1240	1240	1
652	20240119	093100	1186078	1239	1239	1239	1239	0
653	20240119	093000	1186078	1239	1239	1239	1239	0
654	20240119	092900	1186078	1239	1239	1239	1239	0
655	20240119	092800	1186078	1239	1239	1239	1239	44
656	20240119	092700	1131562	1239	1239	1240	1239	16
657	20240119	092600	1111737	1239	1239	1239	1239	4
658	20240119	092500	1106781	1239	1239	1239	1239	11
659	20240119	092400	1093152	1238	1238	1238	1238	16
660	20240119	092300	1073344	1239	1239	1239	1239	5
661	20240119	092200	1067149	1240	1241	1241	1240	16
662	20240119	092100	1047298	1241	1241	1241	1241	0
663	20240119	092000	1047298	1241	1241	1241	1241	0
664	20240119	091900	1047298	1241	1241	1241	1241	32
665	20240119	091800	1007586	1250	1250	1250	1250	0
666	20240119	091700	1007586	1250	1250	1250	1250	0
667	20240119	091600	1007586	1250	1247	1250	1247	28
668	20240119	091500	972649	1238	1238	1238	1238	0
669	20240119	091400	972649	1238	1239	1239	1238	48
670	20240119	091300	913220	1240	1240	1240	1240	10
671	20240119	091200	900820	1241	1241	1241	1241	0
672	20240119	091100	900820	1241	1241	1241	1241	9
673	20240119	091000	889651	1242	1242	1242	1242	14
674	20240119	090900	872263	1242	1242	1242	1242	0
675	20240119	090800	872263	1242	1242	1242	1242	48
676	20240119	090700	812647	1250	1250	1250	1250	0
677	20240119	090600	812647	1250	1250	1250	1250	0
678	20240119	090500	812647	1250	1250	1250	1250	0
679	20240119	090400	812647	1250	1243	1250	1243	50
680	20240119	090300	750232	1238	1238	1238	1238	16
681	20240119	090200	730424	1238	1238	1238	1238	16
682	20240119	090100	710616	1241	1238	1241	1238	18
683	20240119	090000	688329	1239	1238	1239	1238	556