KissMeData/019490/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190500	38068912	1329	1329	1329	1329	382
3	20240118	190400	38068912	1329	1329	1329	1329	0
4	20240118	190300	38068912	1329	1329	1329	1329	0
5	20240118	190200	38068912	1329	1329	1329	1329	0
6	20240118	190100	38068912	1329	1329	1329	1329	0
7	20240118	190000	38068912	1329	1329	1329	1329	0
8	20240118	185900	38068912	1329	1329	1329	1329	0
9	20240118	185800	38068912	1329	1329	1329	1329	0
10	20240118	185700	38068912	1329	1329	1329	1329	0
11	20240118	185600	38068912	1329	1329	1329	1329	0
12	20240118	185500	38068912	1329	1329	1329	1329	0
13	20240118	185400	38068912	1329	1329	1329	1329	0
14	20240118	185300	38068912	1329	1329	1329	1329	0
15	20240118	185200	38068912	1329	1329	1329	1329	0
16	20240118	185100	38068912	1329	1329	1329	1329	0
17	20240118	185000	38068912	1329	1329	1329	1329	0
18	20240118	184900	38068912	1329	1329	1329	1329	0
19	20240118	184800	38068912	1329	1329	1329	1329	0
20	20240118	184700	38068912	1329	1329	1329	1329	0
21	20240118	184600	38068912	1329	1329	1329	1329	0
22	20240118	184500	38068912	1329	1329	1329	1329	0
23	20240118	184400	38068912	1329	1329	1329	1329	0
24	20240118	184300	38068912	1329	1329	1329	1329	0
25	20240118	184200	38068912	1329	1329	1329	1329	0
26	20240118	184100	38068912	1329	1329	1329	1329	0
27	20240118	184000	38068912	1329	1329	1329	1329	0
28	20240118	183900	38068912	1329	1329	1329	1329	0
29	20240118	183800	38068912	1329	1329	1329	1329	0
30	20240118	183700	38068912	1329	1329	1329	1329	0
31	20240118	183600	38068912	1329	1329	1329	1329	0
32	20240118	183500	38068912	1329	1329	1329	1329	382
33	20240118	183400	38068912	1329	1329	1329	1329	0
34	20240118	183300	38068912	1329	1329	1329	1329	0
35	20240118	183200	38068912	1329	1329	1329	1329	0
36	20240118	183100	38068912	1329	1329	1329	1329	0
37	20240118	183000	38068912	1329	1329	1329	1329	0
38	20240118	182900	38068912	1329	1329	1329	1329	0
39	20240118	182800	38068912	1329	1329	1329	1329	0
40	20240118	182700	38068912	1329	1329	1329	1329	0
41	20240118	182600	38068912	1329	1329	1329	1329	0
42	20240118	182500	38068912	1329	1329	1329	1329	0
43	20240118	182400	38068912	1329	1329	1329	1329	0
44	20240118	182300	38068912	1329	1329	1329	1329	0
45	20240118	182200	38068912	1329	1329	1329	1329	0
46	20240118	182100	38068912	1329	1329	1329	1329	0
47	20240118	182000	38068912	1329	1329	1329	1329	0
48	20240118	181900	38068912	1329	1329	1329	1329	0
49	20240118	181800	38068912	1329	1329	1329	1329	0
50	20240118	181700	38068912	1329	1329	1329	1329	0
51	20240118	181600	38068912	1329	1329	1329	1329	0
52	20240118	181500	38068912	1329	1329	1329	1329	0
53	20240118	181400	38068912	1329	1329	1329	1329	0
54	20240118	181300	38068912	1329	1329	1329	1329	0
55	20240118	181200	38068912	1329	1329	1329	1329	0
56	20240118	181100	38068912	1329	1329	1329	1329	0
57	20240118	181000	38068912	1329	1329	1329	1329	0
58	20240118	180900	38068912	1329	1329	1329	1329	0
59	20240118	180800	38068912	1329	1329	1329	1329	0
60	20240118	180700	38068912	1329	1329	1329	1329	0
61	20240118	180600	38068912	1329	1329	1329	1329	0
62	20240118	180500	38068912	1329	1329	1329	1329	382
63	20240118	180400	38068912	1329	1329	1329	1329	0
64	20240118	180300	38068912	1329	1329	1329	1329	0
65	20240118	180200	38068912	1329	1329	1329	1329	0
66	20240118	180100	38068912	1329	1329	1329	1329	0
67	20240118	180000	38068912	1329	1329	1329	1329	0
68	20240118	175900	38068912	1329	1329	1329	1329	0
69	20240118	175800	38068912	1329	1329	1329	1329	0
70	20240118	175700	38068912	1329	1329	1329	1329	0
71	20240118	175600	38068912	1329	1329	1329	1329	0
72	20240118	175500	38068912	1329	1329	1329	1329	0
73	20240118	175400	38068912	1329	1329	1329	1329	0
74	20240118	175300	38068912	1329	1329	1329	1329	0
75	20240118	175200	38068912	1329	1329	1329	1329	0
76	20240118	175100	38068912	1329	1329	1329	1329	0
77	20240118	175000	38068912	1329	1329	1329	1329	0
78	20240118	174900	38068912	1329	1329	1329	1329	0
79	20240118	174800	38068912	1329	1329	1329	1329	0
80	20240118	174700	38068912	1329	1329	1329	1329	0
81	20240118	174600	38068912	1329	1329	1329	1329	0
82	20240118	174500	38068912	1329	1329	1329	1329	0
83	20240118	174400	38068912	1329	1329	1329	1329	0
84	20240118	174300	38068912	1329	1329	1329	1329	0
85	20240118	174200	38068912	1329	1329	1329	1329	0
86	20240118	174100	38068912	1329	1329	1329	1329	0
87	20240118	174000	38068912	1329	1329	1329	1329	0
88	20240118	173900	38068912	1329	1329	1329	1329	0
89	20240118	173800	38068912	1329	1329	1329	1329	0
90	20240118	173700	38068912	1329	1329	1329	1329	0
91	20240118	173600	38068912	1329	1329	1329	1329	0
92	20240118	173500	38068912	1329	1329	1329	1329	382
93	20240118	173400	38068912	1329	1329	1329	1329	0
94	20240118	173300	38068912	1329	1329	1329	1329	0
95	20240118	173200	38068912	1329	1329	1329	1329	0
96	20240118	173100	38068912	1329	1329	1329	1329	0
97	20240118	173000	38068912	1329	1329	1329	1329	0
98	20240118	172900	38068912	1329	1329	1329	1329	0
99	20240118	172800	38068912	1329	1329	1329	1329	0
100	20240118	172700	38068912	1329	1329	1329	1329	0
101	20240118	172600	38068912	1329	1329	1329	1329	0
102	20240118	172500	38068912	1329	1329	1329	1329	0
103	20240118	172400	38068912	1329	1329	1329	1329	0
104	20240118	172300	38068912	1329	1329	1329	1329	0
105	20240118	172200	38068912	1329	1329	1329	1329	0
106	20240118	172100	38068912	1329	1329	1329	1329	0
107	20240118	172000	38068912	1329	1329	1329	1329	0
108	20240118	171900	38068912	1329	1329	1329	1329	0
109	20240118	171800	38068912	1329	1329	1329	1329	0
110	20240118	171700	38068912	1329	1329	1329	1329	0
111	20240118	171600	38068912	1329	1329	1329	1329	0
112	20240118	171500	38068912	1329	1329	1329	1329	0
113	20240118	171400	38068912	1329	1329	1329	1329	0
114	20240118	171300	38068912	1329	1329	1329	1329	0
115	20240118	171200	38068912	1329	1329	1329	1329	0
116	20240118	171100	38068912	1329	1329	1329	1329	0
117	20240118	171000	38068912	1329	1329	1329	1329	0
118	20240118	170900	38068912	1329	1329	1329	1329	0
119	20240118	170800	38068912	1329	1329	1329	1329	0
120	20240118	170700	38068912	1329	1329	1329	1329	0
121	20240118	170600	38068912	1329	1329	1329	1329	0
122	20240118	170500	38068912	1329	1329	1329	1329	382
123	20240118	170400	38068912	1329	1329	1329	1329	0
124	20240118	170300	38068912	1329	1329	1329	1329	0
125	20240118	170200	38068912	1329	1329	1329	1329	0
126	20240118	170100	38068912	1329	1329	1329	1329	0
127	20240118	170000	38068912	1329	1329	1329	1329	0
128	20240118	165900	38068912	1329	1329	1329	1329	0
129	20240118	165800	38068912	1329	1329	1329	1329	0
130	20240118	165700	38068912	1329	1329	1329	1329	0
131	20240118	165600	38068912	1329	1329	1329	1329	0
132	20240118	165500	38068912	1329	1329	1329	1329	0
133	20240118	165400	38068912	1329	1329	1329	1329	0
134	20240118	165300	38068912	1329	1329	1329	1329	0
135	20240118	165200	38068912	1329	1329	1329	1329	0
136	20240118	165100	38068912	1329	1329	1329	1329	0
137	20240118	165000	38068912	1329	1329	1329	1329	0
138	20240118	164900	38068912	1329	1329	1329	1329	0
139	20240118	164800	38068912	1329	1329	1329	1329	0
140	20240118	164700	38068912	1329	1329	1329	1329	0
141	20240118	164600	38068912	1329	1329	1329	1329	0
142	20240118	164500	38068912	1329	1329	1329	1329	0
143	20240118	164400	38068912	1329	1329	1329	1329	0
144	20240118	164300	38068912	1329	1329	1329	1329	0
145	20240118	164200	38068912	1329	1329	1329	1329	0
146	20240118	164100	38068912	1329	1329	1329	1329	0
147	20240118	164000	38068912	1329	1329	1329	1329	0
148	20240118	163900	38068912	1329	1329	1329	1329	0
149	20240118	163800	38068912	1329	1329	1329	1329	0
150	20240118	163700	38068912	1329	1329	1329	1329	0
151	20240118	163600	38068912	1329	1329	1329	1329	0
152	20240118	163500	38068912	1329	1329	1329	1329	382
153	20240118	163400	38068912	1329	1329	1329	1329	0
154	20240118	163300	38068912	1329	1329	1329	1329	0
155	20240118	163200	38068912	1329	1329	1329	1329	0
156	20240118	163100	38068912	1329	1329	1329	1329	0
157	20240118	163000	38068912	1329	1329	1329	1329	0
158	20240118	162900	38068912	1329	1329	1329	1329	0
159	20240118	162800	38068912	1329	1329	1329	1329	0
160	20240118	162700	38068912	1329	1329	1329	1329	0
161	20240118	162600	38068912	1329	1329	1329	1329	0
162	20240118	162500	38068912	1329	1329	1329	1329	0
163	20240118	162400	38068912	1329	1329	1329	1329	0
164	20240118	162300	38068912	1329	1329	1329	1329	0
165	20240118	162200	38068912	1329	1329	1329	1329	0
166	20240118	162100	38068912	1329	1329	1329	1329	0
167	20240118	162000	38068912	1329	1329	1329	1329	0
168	20240118	161900	38068912	1329	1329	1329	1329	0
169	20240118	161800	38068912	1329	1329	1329	1329	0
170	20240118	161700	38068912	1329	1329	1329	1329	0
171	20240118	161600	38068912	1329	1329	1329	1329	0
172	20240118	161500	38068912	1329	1329	1329	1329	0
173	20240118	161400	38068912	1329	1329	1329	1329	0
174	20240118	161300	38068912	1329	1329	1329	1329	0
175	20240118	161200	38068912	1329	1329	1329	1329	0
176	20240118	161100	38068912	1329	1329	1329	1329	0
177	20240118	161000	38068912	1329	1329	1329	1329	0
178	20240118	160900	38068912	1329	1329	1329	1329	0
179	20240118	160800	38068912	1329	1329	1329	1329	0
180	20240118	160700	38068912	1329	1329	1329	1329	0
181	20240118	160600	38068912	1329	1329	1329	1329	0
182	20240118	160500	38068912	1329	1329	1329	1329	382
183	20240118	160400	38068912	1329	1329	1329	1329	0
184	20240118	160300	38068912	1329	1329	1329	1329	0
185	20240118	160200	38068912	1329	1329	1329	1329	0
186	20240118	160100	38068912	1329	1329	1329	1329	0
187	20240118	160000	38068912	1329	1329	1329	1329	0
188	20240118	155900	38068912	1329	1329	1329	1329	0
189	20240118	155800	38068912	1329	1329	1329	1329	0
190	20240118	155700	38068912	1329	1329	1329	1329	0
191	20240118	155600	38068912	1329	1329	1329	1329	0
192	20240118	155500	38068912	1329	1329	1329	1329	0
193	20240118	155400	38068912	1329	1329	1329	1329	0
194	20240118	155300	38068912	1329	1329	1329	1329	0
195	20240118	155200	38068912	1329	1329	1329	1329	0
196	20240118	155100	38068912	1329	1329	1329	1329	0
197	20240118	155000	38068912	1329	1329	1329	1329	0
198	20240118	154900	38068912	1329	1329	1329	1329	0
199	20240118	154800	38068912	1329	1329	1329	1329	0
200	20240118	154700	38068912	1329	1329	1329	1329	0
201	20240118	154600	38068912	1329	1329	1329	1329	0
202	20240118	154500	38068912	1329	1329	1329	1329	0
203	20240118	154400	38068912	1329	1329	1329	1329	0
204	20240118	154300	38068912	1329	1329	1329	1329	0
205	20240118	154200	38068912	1329	1329	1329	1329	0
206	20240118	154100	38068912	1329	1329	1329	1329	0
207	20240118	154000	38068912	1329	1329	1329	1329	0
208	20240118	153900	38068912	1329	1329	1329	1329	0
209	20240118	153800	38068912	1329	1329	1329	1329	0
210	20240118	153700	38068912	1329	1329	1329	1329	0
211	20240118	153600	38068912	1329	1329	1329	1329	0
212	20240118	153500	38068912	1329	1329	1329	1329	382
213	20240118	153400	38068912	1329	1329	1329	1329	0
214	20240118	153300	38068912	1329	1329	1329	1329	0
215	20240118	153200	38068912	1329	1329	1329	1329	0
216	20240118	153100	38068912	1329	1329	1329	1329	0
217	20240118	153000	38068912	1329	1329	1329	1329	382
218	20240118	152900	37561234	1320	1320	1320	1320	0
219	20240118	152800	37561234	1320	1320	1320	1320	0
220	20240118	152700	37561234	1320	1320	1320	1320	0
221	20240118	152600	37561234	1320	1320	1320	1320	0
222	20240118	152500	37561234	1320	1320	1320	1320	0
223	20240118	152400	37561234	1320	1320	1320	1320	0
224	20240118	152300	37561234	1320	1320	1320	1320	0
225	20240118	152200	37561234	1320	1320	1320	1320	0
226	20240118	152100	37561234	1320	1320	1320	1320	0
227	20240118	152000	37561234	1320	1320	1320	1320	0
228	20240118	151900	37561234	1320	1320	1320	1320	0
229	20240118	151800	37561234	1320	1320	1320	1320	0
230	20240118	151700	37561234	1320	1320	1320	1320	0
231	20240118	151600	37561234	1320	1320	1320	1320	0
232	20240118	151500	37561234	1320	1320	1320	1320	0
233	20240118	151400	37561234	1320	1320	1320	1320	0
234	20240118	151300	37561234	1320	1320	1320	1320	0
235	20240118	151200	37561234	1320	1320	1320	1320	2
236	20240118	151100	37558594	1300	1301	1306	1300	6346
237	20240118	151000	29306091	1301	1301	1301	1301	42
238	20240118	150900	29251449	1301	1302	1302	1301	44
239	20240118	150800	29194163	1303	1305	1305	1303	47
240	20240118	150700	29132832	1305	1305	1305	1305	0
241	20240118	150600	29132832	1305	1305	1305	1305	0
242	20240118	150500	29132832	1305	1305	1305	1305	0
243	20240118	150400	29132832	1305	1305	1305	1305	0
244	20240118	150300	29132832	1305	1305	1305	1305	0
245	20240118	150200	29132832	1305	1305	1305	1305	1
246	20240118	150100	29131527	1307	1307	1307	1307	0
247	20240118	150000	29131527	1307	1307	1307	1307	0
248	20240118	145900	29131527	1307	1307	1307	1307	0
249	20240118	145800	29131527	1307	1307	1307	1307	0
250	20240118	145700	29131527	1307	1307	1307	1307	0
251	20240118	145600	29131527	1307	1307	1307	1307	0
252	20240118	145500	29131527	1307	1307	1307	1307	0
253	20240118	145400	29131527	1307	1307	1307	1307	0
254	20240118	145300	29131527	1307	1307	1307	1307	0
255	20240118	145200	29131527	1307	1307	1307	1307	0
256	20240118	145100	29131527	1307	1307	1307	1307	0
257	20240118	145000	29131527	1307	1307	1307	1307	0
258	20240118	144900	29131527	1307	1307	1307	1307	0
259	20240118	144800	29131527	1307	1307	1307	1307	0
260	20240118	144700	29131527	1307	1307	1307	1307	1350
261	20240118	144600	27367077	1307	1307	1307	1307	7
262	20240118	144500	27357928	1317	1317	1317	1317	0
263	20240118	144400	27357928	1317	1317	1317	1317	0
264	20240118	144300	27357928	1317	1317	1317	1317	0
265	20240118	144200	27357928	1317	1317	1317	1317	0
266	20240118	144100	27357928	1317	1317	1317	1317	0
267	20240118	144000	27357928	1317	1317	1317	1317	0
268	20240118	143900	27357928	1317	1317	1317	1317	0
269	20240118	143800	27357928	1317	1317	1317	1317	0
270	20240118	143700	27357928	1317	1317	1317	1317	0
271	20240118	143600	27357928	1317	1317	1317	1317	0
272	20240118	143500	27357928	1317	1317	1317	1317	0
273	20240118	143400	27357928	1317	1317	1317	1317	20
274	20240118	143300	27331588	1308	1308	1308	1308	0
275	20240118	143200	27331588	1308	1308	1308	1308	0
276	20240118	143100	27331588	1308	1308	1308	1308	0
277	20240118	143000	27331588	1308	1308	1308	1308	11
278	20240118	142900	27317200	1317	1317	1317	1317	0
279	20240118	142800	27317200	1317	1317	1317	1317	5
280	20240118	142700	27310615	1307	1317	1317	1307	21
281	20240118	142600	27282968	1307	1307	1307	1307	0
282	20240118	142500	27282968	1307	1307	1307	1307	0
283	20240118	142400	27282968	1307	1307	1307	1307	1000
284	20240118	142300	25975968	1307	1307	1307	1307	0
285	20240118	142200	25975968	1307	1307	1307	1307	0
286	20240118	142100	25975968	1307	1307	1307	1307	0
287	20240118	142000	25975968	1307	1307	1307	1307	0
288	20240118	141900	25975968	1307	1307	1307	1307	0
289	20240118	141800	25975968	1307	1307	1307	1307	0
290	20240118	141700	25975968	1307	1307	1307	1307	0
291	20240118	141600	25975968	1307	1307	1307	1307	0
292	20240118	141500	25975968	1307	1307	1307	1307	0
293	20240118	141400	25975968	1307	1307	1307	1307	0
294	20240118	141300	25975968	1307	1307	1307	1307	0
295	20240118	141200	25975968	1307	1307	1307	1307	2000
296	20240118	141100	23361968	1307	1307	1307	1307	0
297	20240118	141000	23361968	1307	1307	1307	1307	0
298	20240118	140900	23361968	1307	1307	1307	1307	0
299	20240118	140800	23361968	1307	1307	1307	1307	0
300	20240118	140700	23361968	1307	1307	1307	1307	0
301	20240118	140600	23361968	1307	1307	1307	1307	0
302	20240118	140500	23361968	1307	1307	1307	1307	0
303	20240118	140400	23361968	1307	1307	1307	1307	162
304	20240118	140300	23150234	1307	1307	1307	1307	0
305	20240118	140200	23150234	1307	1307	1307	1307	0
306	20240118	140100	23150234	1307	1307	1307	1307	0
307	20240118	140000	23150234	1307	1307	1307	1307	0
308	20240118	135900	23150234	1307	1307	1307	1307	0
309	20240118	135800	23150234	1307	1307	1307	1307	0
310	20240118	135700	23150234	1307	1312	1312	1307	1600
311	20240118	135600	21058637	1329	1329	1329	1329	0
312	20240118	135500	21058637	1329	1329	1329	1329	0
313	20240118	135400	21058637	1329	1329	1329	1329	0
314	20240118	135300	21058637	1329	1329	1329	1329	0
315	20240118	135200	21058637	1329	1329	1329	1329	0
316	20240118	135100	21058637	1329	1329	1329	1329	0
317	20240118	135000	21058637	1329	1329	1329	1329	0
318	20240118	134900	21058637	1329	1329	1329	1329	0
319	20240118	134800	21058637	1329	1329	1329	1329	0
320	20240118	134700	21058637	1329	1329	1329	1329	0
321	20240118	134600	21058637	1329	1329	1329	1329	0
322	20240118	134500	21058637	1329	1329	1329	1329	0
323	20240118	134400	21058637	1329	1329	1329	1329	0
324	20240118	134300	21058637	1329	1329	1329	1329	0
325	20240118	134200	21058637	1329	1329	1329	1329	0
326	20240118	134100	21058637	1329	1329	1329	1329	0
327	20240118	134000	21058637	1329	1329	1329	1329	0
328	20240118	133900	21058637	1329	1329	1329	1329	0
329	20240118	133800	21058637	1329	1329	1329	1329	0
330	20240118	133700	21058637	1329	1329	1329	1329	0
331	20240118	133600	21058637	1329	1329	1329	1329	0
332	20240118	133500	21058637	1329	1329	1329	1329	0
333	20240118	133400	21058637	1329	1329	1329	1329	0
334	20240118	133300	21058637	1329	1329	1329	1329	0
335	20240118	133200	21058637	1329	1329	1329	1329	0
336	20240118	133100	21058637	1329	1329	1329	1329	2
337	20240118	133000	21055979	1330	1330	1330	1330	0
338	20240118	132900	21055979	1330	1330	1330	1330	0
339	20240118	132800	21055979	1330	1330	1330	1330	0
340	20240118	132700	21055979	1330	1330	1330	1330	0
341	20240118	132600	21055979	1330	1330	1330	1330	0
342	20240118	132500	21055979	1330	1330	1330	1330	0
343	20240118	132400	21055979	1330	1330	1330	1330	0
344	20240118	132300	21055979	1330	1330	1330	1330	0
345	20240118	132200	21055979	1330	1330	1330	1330	0
346	20240118	132100	21055979	1330	1330	1330	1330	0
347	20240118	132000	21055979	1330	1330	1330	1330	0
348	20240118	131900	21055979	1330	1330	1330	1330	0
349	20240118	131800	21055979	1330	1330	1330	1330	0
350	20240118	131700	21055979	1330	1330	1330	1330	0
351	20240118	131600	21055979	1330	1330	1330	1330	0
352	20240118	131500	21055979	1330	1330	1330	1330	0
353	20240118	131400	21055979	1330	1330	1330	1330	6
354	20240118	131300	21047999	1340	1340	1340	1340	0
355	20240118	131200	21047999	1340	1340	1340	1340	0
356	20240118	131100	21047999	1340	1340	1340	1340	122
357	20240118	131000	20884519	1330	1320	1330	1320	494
358	20240118	130900	20231909	1310	1310	1310	1310	0
359	20240118	130800	20231909	1310	1310	1310	1310	369
360	20240118	130700	19748519	1310	1310	1310	1310	2
361	20240118	130600	19745899	1310	1310	1310	1310	0
362	20240118	130500	19745899	1310	1310	1310	1310	3
363	20240118	130400	19741969	1310	1310	1310	1310	0
364	20240118	130300	19741969	1310	1310	1310	1310	0
365	20240118	130200	19741969	1310	1310	1310	1310	1
366	20240118	130100	19740659	1310	1310	1310	1310	0
367	20240118	130000	19740659	1310	1310	1310	1310	0
368	20240118	125900	19740659	1310	1312	1312	1310	1000
369	20240118	125800	18430444	1320	1320	1320	1320	0
370	20240118	125700	18430444	1320	1320	1320	1320	0
371	20240118	125600	18430444	1320	1320	1320	1320	0
372	20240118	125500	18430444	1320	1320	1320	1320	0
373	20240118	125400	18430444	1320	1320	1320	1320	0
374	20240118	125300	18430444	1320	1320	1320	1320	0
375	20240118	125200	18430444	1320	1320	1320	1320	0
376	20240118	125100	18430444	1320	1320	1320	1320	0
377	20240118	125000	18430444	1320	1320	1320	1320	0
378	20240118	124900	18430444	1320	1320	1320	1320	0
379	20240118	124800	18430444	1320	1320	1320	1320	0
380	20240118	124700	18430444	1320	1320	1320	1320	0
381	20240118	124600	18430444	1320	1320	1320	1320	0
382	20240118	124500	18430444	1320	1320	1320	1320	0
383	20240118	124400	18430444	1320	1320	1320	1320	0
384	20240118	124300	18430444	1320	1320	1320	1320	0
385	20240118	124200	18430444	1320	1320	1320	1320	0
386	20240118	124100	18430444	1320	1320	1320	1320	0
387	20240118	124000	18430444	1320	1320	1320	1320	0
388	20240118	123900	18430444	1320	1320	1320	1320	0
389	20240118	123800	18430444	1320	1320	1320	1320	0
390	20240118	123700	18430444	1320	1320	1320	1320	0
391	20240118	123600	18430444	1320	1320	1320	1320	0
392	20240118	123500	18430444	1320	1320	1320	1320	0
393	20240118	123400	18430444	1320	1320	1320	1320	0
394	20240118	123300	18430444	1320	1320	1320	1320	84
395	20240118	123200	18319564	1311	1311	1311	1311	0
396	20240118	123100	18319564	1311	1311	1311	1311	0
397	20240118	123000	18319564	1311	1311	1311	1311	0
398	20240118	122900	18319564	1311	1311	1311	1311	0
399	20240118	122800	18319564	1311	1311	1311	1311	0
400	20240118	122700	18319564	1311	1311	1311	1311	0
401	20240118	122600	18319564	1311	1311	1311	1311	0
402	20240118	122500	18319564	1311	1311	1311	1311	0
403	20240118	122400	18319564	1311	1311	1311	1311	0
404	20240118	122300	18319564	1311	1311	1311	1311	0
405	20240118	122200	18319564	1311	1311	1311	1311	0
406	20240118	122100	18319564	1311	1311	1311	1311	0
407	20240118	122000	18319564	1311	1311	1311	1311	0
408	20240118	121900	18319564	1311	1311	1311	1311	0
409	20240118	121800	18319564	1311	1311	1311	1311	0
410	20240118	121700	18319564	1311	1311	1311	1311	0
411	20240118	121600	18319564	1311	1311	1311	1311	0
412	20240118	121500	18319564	1311	1311	1311	1311	0
413	20240118	121400	18319564	1311	1311	1311	1311	0
414	20240118	121300	18319564	1311	1311	1311	1311	0
415	20240118	121200	18319564	1311	1311	1311	1311	0
416	20240118	121100	18319564	1311	1311	1311	1311	0
417	20240118	121000	18319564	1311	1311	1311	1311	0
418	20240118	120900	18319564	1311	1311	1311	1311	0
419	20240118	120800	18319564	1311	1311	1311	1311	49
420	20240118	120700	18255325	1310	1310	1310	1310	0
421	20240118	120600	18255325	1310	1310	1310	1310	0
422	20240118	120500	18255325	1310	1310	1310	1310	0
423	20240118	120400	18255325	1310	1310	1310	1310	0
424	20240118	120300	18255325	1310	1310	1310	1310	0
425	20240118	120200	18255325	1310	1310	1310	1310	0
426	20240118	120100	18255325	1310	1310	1310	1310	0
427	20240118	120000	18255325	1310	1310	1310	1310	0
428	20240118	115900	18255325	1310	1319	1319	1310	1500
429	20240118	115800	16289773	1320	1320	1320	1320	0
430	20240118	115700	16289773	1320	1320	1320	1320	0
431	20240118	115600	16289773	1320	1320	1320	1320	0
432	20240118	115500	16289773	1320	1320	1320	1320	0
433	20240118	115400	16289773	1320	1320	1320	1320	0
434	20240118	115300	16289773	1320	1320	1320	1320	0
435	20240118	115200	16289773	1320	1320	1320	1320	3
436	20240118	115100	16285813	1320	1320	1320	1320	0
437	20240118	115000	16285813	1320	1320	1320	1320	0
438	20240118	114900	16285813	1320	1320	1320	1320	0
439	20240118	114800	16285813	1320	1320	1320	1320	197
440	20240118	114700	16025773	1320	1320	1320	1320	0
441	20240118	114600	16025773	1320	1320	1320	1320	0
442	20240118	114500	16025773	1320	1320	1320	1320	0
443	20240118	114400	16025773	1320	1320	1320	1320	0
444	20240118	114300	16025773	1320	1320	1320	1320	10
445	20240118	114200	16012573	1320	1320	1320	1320	0
446	20240118	114100	16012573	1320	1320	1320	1320	0
447	20240118	114000	16012573	1320	1320	1320	1320	1
448	20240118	113900	16011253	1320	1320	1320	1320	0
449	20240118	113800	16011253	1320	1320	1320	1320	0
450	20240118	113700	16011253	1320	1320	1320	1320	0
451	20240118	113600	16011253	1320	1320	1320	1320	0
452	20240118	113500	16011253	1320	1320	1320	1320	0
453	20240118	113400	16011253	1320	1320	1320	1320	0
454	20240118	113300	16011253	1320	1320	1320	1320	0
455	20240118	113200	16011253	1320	1320	1320	1320	272
456	20240118	113100	15652213	1320	1320	1320	1320	3
457	20240118	113000	15648253	1320	1320	1320	1320	3
458	20240118	112900	15644293	1320	1320	1320	1320	3
459	20240118	112800	15640333	1320	1320	1320	1320	3
460	20240118	112700	15636373	1320	1319	1320	1319	417
461	20240118	112600	15086323	1319	1319	1319	1319	0
462	20240118	112500	15086323	1319	1319	1319	1319	0
463	20240118	112400	15086323	1319	1319	1319	1319	0
464	20240118	112300	15086323	1319	1319	1319	1319	0
465	20240118	112200	15086323	1319	1319	1319	1319	0
466	20240118	112100	15086323	1319	1319	1319	1319	0
467	20240118	112000	15086323	1319	1319	1319	1319	0
468	20240118	111900	15086323	1319	1319	1319	1319	0
469	20240118	111800	15086323	1319	1319	1319	1319	0
470	20240118	111700	15086323	1319	1319	1319	1319	0
471	20240118	111600	15086323	1319	1319	1319	1319	0
472	20240118	111500	15086323	1319	1319	1319	1319	1
473	20240118	111400	15085004	1312	1312	1312	1312	0
474	20240118	111300	15085004	1312	1312	1312	1312	1036
475	20240118	111200	13725772	1312	1312	1312	1312	0
476	20240118	111100	13725772	1312	1312	1312	1312	0
477	20240118	111000	13725772	1312	1312	1312	1312	0
478	20240118	110900	13725772	1312	1312	1312	1312	0
479	20240118	110800	13725772	1312	1312	1312	1312	0
480	20240118	110700	13725772	1312	1312	1312	1312	0
481	20240118	110600	13725772	1312	1312	1312	1312	0
482	20240118	110500	13725772	1312	1312	1312	1312	0
483	20240118	110400	13725772	1312	1312	1312	1312	0
484	20240118	110300	13725772	1312	1312	1312	1312	0
485	20240118	110200	13725772	1312	1312	1312	1312	0
486	20240118	110100	13725772	1312	1312	1312	1312	0
487	20240118	110000	13725772	1312	1312	1312	1312	0
488	20240118	105900	13725772	1312	1312	1312	1312	0
489	20240118	105800	13725772	1312	1312	1312	1312	100
490	20240118	105700	13594572	1312	1312	1312	1312	0
491	20240118	105600	13594572	1312	1312	1312	1312	0
492	20240118	105500	13594572	1312	1312	1312	1312	0
493	20240118	105400	13594572	1312	1312	1312	1312	0
494	20240118	105300	13594572	1312	1312	1312	1312	0
495	20240118	105200	13594572	1312	1312	1312	1312	0
496	20240118	105100	13594572	1312	1312	1312	1312	0
497	20240118	105000	13594572	1312	1312	1312	1312	0
498	20240118	104900	13594572	1312	1312	1312	1312	200
499	20240118	104800	13332172	1312	1312	1312	1312	110
500	20240118	104700	13187852	1310	1310	1310	1310	0
501	20240118	104600	13187852	1310	1310	1310	1310	0
502	20240118	104500	13187852	1310	1310	1310	1310	0
503	20240118	104400	13187852	1310	1310	1310	1310	0
504	20240118	104300	13187852	1310	1310	1310	1310	0
505	20240118	104200	13187852	1310	1310	1310	1310	0
506	20240118	104100	13187852	1310	1310	1310	1310	0
507	20240118	104000	13187852	1310	1310	1310	1310	0
508	20240118	103900	13187852	1310	1310	1310	1310	0
509	20240118	103800	13187852	1310	1310	1310	1310	0
510	20240118	103700	13187852	1310	1310	1310	1310	0
511	20240118	103600	13187852	1310	1310	1310	1310	1
512	20240118	103500	13186542	1320	1320	1320	1320	700
513	20240118	103400	12262542	1309	1309	1309	1309	0
514	20240118	103300	12262542	1309	1309	1309	1309	0
515	20240118	103200	12262542	1309	1309	1309	1309	0
516	20240118	103100	12262542	1309	1309	1309	1309	1
517	20240118	103000	12261233	1307	1307	1307	1307	0
518	20240118	102900	12261233	1307	1307	1307	1307	0
519	20240118	102800	12261233	1307	1308	1308	1307	55
520	20240118	102700	12189344	1307	1308	1308	1307	36
521	20240118	102600	12142288	1307	1307	1307	1307	0
522	20240118	102500	12142288	1307	1307	1307	1307	0
523	20240118	102400	12142288	1307	1307	1307	1307	0
524	20240118	102300	12142288	1307	1309	1309	1307	1121
525	20240118	102200	10677101	1320	1320	1320	1320	0
526	20240118	102100	10677101	1320	1320	1320	1320	0
527	20240118	102000	10677101	1320	1320	1320	1320	1
528	20240118	101900	10675781	1307	1308	1308	1307	200
529	20240118	101800	10414379	1307	1310	1310	1307	2787
530	20240118	101700	6771352	1320	1320	1320	1320	0
531	20240118	101600	6771352	1320	1320	1320	1320	0
532	20240118	101500	6771352	1320	1320	1320	1320	10
533	20240118	101400	6758152	1320	1323	1323	1320	791
534	20240118	101300	5713716	1330	1330	1330	1330	0
535	20240118	101200	5713716	1330	1330	1330	1330	0
536	20240118	101100	5713716	1330	1330	1330	1330	0
537	20240118	101000	5713716	1330	1330	1330	1330	0
538	20240118	100900	5713716	1330	1327	1330	1327	100
539	20240118	100800	5580758	1322	1322	1322	1322	0
540	20240118	100700	5580758	1322	1322	1322	1322	0
541	20240118	100600	5580758	1322	1322	1322	1322	0
542	20240118	100500	5580758	1322	1322	1322	1322	7
543	20240118	100400	5571504	1322	1322	1322	1322	0
544	20240118	100300	5571504	1322	1322	1322	1322	0
545	20240118	100200	5571504	1322	1322	1322	1322	0
546	20240118	100100	5571504	1322	1327	1327	1322	202
547	20240118	100000	5304450	1327	1322	1327	1322	822
548	20240118	095900	4217356	1327	1327	1327	1327	0
549	20240118	095800	4217356	1327	1327	1327	1327	2
550	20240118	095700	4214702	1327	1327	1327	1327	9
551	20240118	095600	4202759	1341	1341	1341	1341	0
552	20240118	095500	4202759	1341	1341	1341	1341	0
553	20240118	095400	4202759	1341	1341	1341	1341	1
554	20240118	095300	4201418	1327	1327	1327	1327	1
555	20240118	095200	4200091	1325	1325	1325	1325	0
556	20240118	095100	4200091	1325	1325	1325	1325	0
557	20240118	095000	4200091	1325	1325	1325	1325	0
558	20240118	094900	4200091	1325	1325	1325	1325	0
559	20240118	094800	4200091	1325	1325	1325	1325	161
560	20240118	094700	3986766	1325	1327	1327	1325	7
561	20240118	094600	3977481	1325	1325	1325	1325	0
562	20240118	094500	3977481	1325	1325	1325	1325	0
563	20240118	094400	3977481	1325	1340	1340	1325	3
564	20240118	094300	3973491	1341	1341	1341	1341	0
565	20240118	094200	3973491	1341	1341	1341	1341	0
566	20240118	094100	3973491	1341	1341	1341	1341	0
567	20240118	094000	3973491	1341	1341	1341	1341	0
568	20240118	093900	3973491	1341	1341	1341	1341	0
569	20240118	093800	3973491	1341	1341	1341	1341	0
570	20240118	093700	3973491	1341	1341	1341	1341	0
571	20240118	093600	3973491	1341	1341	1341	1341	0
572	20240118	093500	3973491	1341	1341	1341	1341	0
573	20240118	093400	3973491	1341	1341	1341	1341	0
574	20240118	093300	3973491	1341	1341	1341	1341	0
575	20240118	093200	3973491	1341	1341	1341	1341	0
576	20240118	093100	3973491	1341	1327	1341	1320	492
577	20240118	093000	3321580	1330	1330	1330	1330	101
578	20240118	092900	3187250	1341	1341	1341	1341	0
579	20240118	092800	3187250	1341	1341	1341	1341	0
580	20240118	092700	3187250	1341	1341	1341	1341	0
581	20240118	092600	3187250	1341	1342	1342	1341	866
582	20240118	092500	2025444	1341	1341	1341	1341	226
583	20240118	092400	1722378	1341	1341	1341	1341	0
584	20240118	092300	1722378	1341	1341	1341	1341	0
585	20240118	092200	1722378	1341	1341	1341	1341	0
586	20240118	092100	1722378	1341	1341	1341	1341	0
587	20240118	092000	1722378	1341	1347	1347	1341	6
588	20240118	091900	1714308	1347	1347	1347	1347	0
589	20240118	091800	1714308	1347	1347	1347	1347	0
590	20240118	091700	1714308	1347	1347	1347	1347	0
591	20240118	091600	1714308	1347	1336	1347	1336	2
592	20240118	091500	1711625	1335	1335	1335	1335	0
593	20240118	091400	1711625	1335	1335	1335	1335	0
594	20240118	091300	1711625	1335	1335	1335	1335	0
595	20240118	091200	1711625	1335	1335	1335	1335	0
596	20240118	091100	1711625	1335	1335	1335	1335	0
597	20240118	091000	1711625	1335	1335	1335	1335	0
598	20240118	090900	1711625	1335	1335	1335	1335	251
599	20240118	090800	1376540	1327	1327	1327	1327	0
600	20240118	090700	1376540	1327	1327	1327	1327	0
601	20240118	090600	1376540	1327	1327	1327	1327	0
602	20240118	090500	1376540	1327	1327	1327	1322	939
603	20240118	090400	133695	1323	1395	1395	1323	101
604	20240118	090300	0	1322	1322	1322	1322	0
605	20240118	090200	0	1322	1322	1322	1322	0
606	20240118	090100	0	1322	1322	1322	1322	0
607	20240118	090000	0	1322	1322	1322	1322	0