KissMeData/075180/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195100	53834480	4130	4130	4130	4130	362
3	20240119	195000	53834480	4130	4130	4130	4130	0
4	20240119	194900	53834480	4130	4130	4130	4130	0
5	20240119	194800	53834480	4130	4130	4130	4130	0
6	20240119	194700	53834480	4130	4130	4130	4130	0
7	20240119	194600	53834480	4130	4130	4130	4130	0
8	20240119	194500	53834480	4130	4130	4130	4130	0
9	20240119	194400	53834480	4130	4130	4130	4130	0
10	20240119	194300	53834480	4130	4130	4130	4130	0
11	20240119	194200	53834480	4130	4130	4130	4130	0
12	20240119	194100	53834480	4130	4130	4130	4130	0
13	20240119	194000	53834480	4130	4130	4130	4130	0
14	20240119	193900	53834480	4130	4130	4130	4130	0
15	20240119	193800	53834480	4130	4130	4130	4130	0
16	20240119	193700	53834480	4130	4130	4130	4130	0
17	20240119	193600	53834480	4130	4130	4130	4130	0
18	20240119	193500	53834480	4130	4130	4130	4130	0
19	20240119	193400	53834480	4130	4130	4130	4130	0
20	20240119	193300	53834480	4130	4130	4130	4130	0
21	20240119	193200	53834480	4130	4130	4130	4130	0
22	20240119	193100	53834480	4130	4130	4130	4130	0
23	20240119	193000	53834480	4130	4130	4130	4130	0
24	20240119	192900	53834480	4130	4130	4130	4130	0
25	20240119	192800	53834480	4130	4130	4130	4130	0
26	20240119	192700	53834480	4130	4130	4130	4130	0
27	20240119	192600	53834480	4130	4130	4130	4130	0
28	20240119	192500	53834480	4130	4130	4130	4130	0
29	20240119	192400	53834480	4130	4130	4130	4130	0
30	20240119	192300	53834480	4130	4130	4130	4130	0
31	20240119	192200	53834480	4130	4130	4130	4130	0
32	20240119	192100	53834480	4130	4130	4130	4130	362
33	20240119	192000	53834480	4130	4130	4130	4130	0
34	20240119	191900	53834480	4130	4130	4130	4130	0
35	20240119	191800	53834480	4130	4130	4130	4130	0
36	20240119	191700	53834480	4130	4130	4130	4130	0
37	20240119	191600	53834480	4130	4130	4130	4130	0
38	20240119	191500	53834480	4130	4130	4130	4130	0
39	20240119	191400	53834480	4130	4130	4130	4130	0
40	20240119	191300	53834480	4130	4130	4130	4130	0
41	20240119	191200	53834480	4130	4130	4130	4130	0
42	20240119	191100	53834480	4130	4130	4130	4130	0
43	20240119	191000	53834480	4130	4130	4130	4130	0
44	20240119	190900	53834480	4130	4130	4130	4130	0
45	20240119	190800	53834480	4130	4130	4130	4130	0
46	20240119	190700	53834480	4130	4130	4130	4130	0
47	20240119	190600	53834480	4130	4130	4130	4130	0
48	20240119	190500	53834480	4130	4130	4130	4130	0
49	20240119	190400	53834480	4130	4130	4130	4130	0
50	20240119	190300	53834480	4130	4130	4130	4130	0
51	20240119	190200	53834480	4130	4130	4130	4130	0
52	20240119	190100	53834480	4130	4130	4130	4130	0
53	20240119	190000	53834480	4130	4130	4130	4130	0
54	20240119	185900	53834480	4130	4130	4130	4130	0
55	20240119	185800	53834480	4130	4130	4130	4130	0
56	20240119	185700	53834480	4130	4130	4130	4130	0
57	20240119	185600	53834480	4130	4130	4130	4130	0
58	20240119	185500	53834480	4130	4130	4130	4130	0
59	20240119	185400	53834480	4130	4130	4130	4130	0
60	20240119	185300	53834480	4130	4130	4130	4130	0
61	20240119	185200	53834480	4130	4130	4130	4130	0
62	20240119	185100	53834480	4130	4130	4130	4130	362
63	20240119	185000	53834480	4130	4130	4130	4130	0
64	20240119	184900	53834480	4130	4130	4130	4130	0
65	20240119	184800	53834480	4130	4130	4130	4130	0
66	20240119	184700	53834480	4130	4130	4130	4130	0
67	20240119	184600	53834480	4130	4130	4130	4130	0
68	20240119	184500	53834480	4130	4130	4130	4130	0
69	20240119	184400	53834480	4130	4130	4130	4130	0
70	20240119	184300	53834480	4130	4130	4130	4130	0
71	20240119	184200	53834480	4130	4130	4130	4130	0
72	20240119	184100	53834480	4130	4130	4130	4130	0
73	20240119	184000	53834480	4130	4130	4130	4130	0
74	20240119	183900	53834480	4130	4130	4130	4130	0
75	20240119	183800	53834480	4130	4130	4130	4130	0
76	20240119	183700	53834480	4130	4130	4130	4130	0
77	20240119	183600	53834480	4130	4130	4130	4130	0
78	20240119	183500	53834480	4130	4130	4130	4130	0
79	20240119	183400	53834480	4130	4130	4130	4130	0
80	20240119	183300	53834480	4130	4130	4130	4130	0
81	20240119	183200	53834480	4130	4130	4130	4130	0
82	20240119	183100	53834480	4130	4130	4130	4130	0
83	20240119	183000	53834480	4130	4130	4130	4130	0
84	20240119	182900	53834480	4130	4130	4130	4130	0
85	20240119	182800	53834480	4130	4130	4130	4130	0
86	20240119	182700	53834480	4130	4130	4130	4130	0
87	20240119	182600	53834480	4130	4130	4130	4130	0
88	20240119	182500	53834480	4130	4130	4130	4130	0
89	20240119	182400	53834480	4130	4130	4130	4130	0
90	20240119	182300	53834480	4130	4130	4130	4130	0
91	20240119	182200	53834480	4130	4130	4130	4130	0
92	20240119	182100	53834480	4130	4130	4130	4130	362
93	20240119	182000	53834480	4130	4130	4130	4130	0
94	20240119	181900	53834480	4130	4130	4130	4130	0
95	20240119	181800	53834480	4130	4130	4130	4130	0
96	20240119	181700	53834480	4130	4130	4130	4130	0
97	20240119	181600	53834480	4130	4130	4130	4130	0
98	20240119	181500	53834480	4130	4130	4130	4130	0
99	20240119	181400	53834480	4130	4130	4130	4130	0
100	20240119	181300	53834480	4130	4130	4130	4130	0
101	20240119	181200	53834480	4130	4130	4130	4130	0
102	20240119	181100	53834480	4130	4130	4130	4130	0
103	20240119	181000	53834480	4130	4130	4130	4130	0
104	20240119	180900	53834480	4130	4130	4130	4130	0
105	20240119	180800	53834480	4130	4130	4130	4130	0
106	20240119	180700	53834480	4130	4130	4130	4130	0
107	20240119	180600	53834480	4130	4130	4130	4130	0
108	20240119	180500	53834480	4130	4130	4130	4130	0
109	20240119	180400	53834480	4130	4130	4130	4130	0
110	20240119	180300	53834480	4130	4130	4130	4130	0
111	20240119	180200	53834480	4130	4130	4130	4130	0
112	20240119	180100	53834480	4130	4130	4130	4130	0
113	20240119	180000	53834480	4130	4130	4130	4130	0
114	20240119	175900	53834480	4130	4130	4130	4130	0
115	20240119	175800	53834480	4130	4130	4130	4130	0
116	20240119	175700	53834480	4130	4130	4130	4130	0
117	20240119	175600	53834480	4130	4130	4130	4130	0
118	20240119	175500	53834480	4130	4130	4130	4130	0
119	20240119	175400	53834480	4130	4130	4130	4130	0
120	20240119	175300	53834480	4130	4130	4130	4130	0
121	20240119	175200	53834480	4130	4130	4130	4130	0
122	20240119	175100	53834480	4130	4130	4130	4130	362
123	20240119	175000	53834480	4130	4130	4130	4130	0
124	20240119	174900	53834480	4130	4130	4130	4130	0
125	20240119	174800	53834480	4130	4130	4130	4130	0
126	20240119	174700	53834480	4130	4130	4130	4130	0
127	20240119	174600	53834480	4130	4130	4130	4130	0
128	20240119	174500	53834480	4130	4130	4130	4130	0
129	20240119	174400	53834480	4130	4130	4130	4130	0
130	20240119	174300	53834480	4130	4130	4130	4130	0
131	20240119	174200	53834480	4130	4130	4130	4130	0
132	20240119	174100	53834480	4130	4130	4130	4130	0
133	20240119	174000	53834480	4130	4130	4130	4130	0
134	20240119	173900	53834480	4130	4130	4130	4130	0
135	20240119	173800	53834480	4130	4130	4130	4130	0
136	20240119	173700	53834480	4130	4130	4130	4130	0
137	20240119	173600	53834480	4130	4130	4130	4130	0
138	20240119	173500	53834480	4130	4130	4130	4130	0
139	20240119	173400	53834480	4130	4130	4130	4130	0
140	20240119	173300	53834480	4130	4130	4130	4130	0
141	20240119	173200	53834480	4130	4130	4130	4130	0
142	20240119	173100	53834480	4130	4130	4130	4130	0
143	20240119	173000	53834480	4130	4130	4130	4130	0
144	20240119	172900	53834480	4130	4130	4130	4130	0
145	20240119	172800	53834480	4130	4130	4130	4130	0
146	20240119	172700	53834480	4130	4130	4130	4130	0
147	20240119	172600	53834480	4130	4130	4130	4130	0
148	20240119	172500	53834480	4130	4130	4130	4130	0
149	20240119	172400	53834480	4130	4130	4130	4130	0
150	20240119	172300	53834480	4130	4130	4130	4130	0
151	20240119	172200	53834480	4130	4130	4130	4130	0
152	20240119	172100	53834480	4130	4130	4130	4130	362
153	20240119	172000	53834480	4130	4130	4130	4130	0
154	20240119	171900	53834480	4130	4130	4130	4130	0
155	20240119	171800	53834480	4130	4130	4130	4130	0
156	20240119	171700	53834480	4130	4130	4130	4130	0
157	20240119	171600	53834480	4130	4130	4130	4130	0
158	20240119	171500	53834480	4130	4130	4130	4130	0
159	20240119	171400	53834480	4130	4130	4130	4130	0
160	20240119	171300	53834480	4130	4130	4130	4130	0
161	20240119	171200	53834480	4130	4130	4130	4130	0
162	20240119	171100	53834480	4130	4130	4130	4130	0
163	20240119	171000	53834480	4130	4130	4130	4130	0
164	20240119	170900	53834480	4130	4130	4130	4130	0
165	20240119	170800	53834480	4130	4130	4130	4130	0
166	20240119	170700	53834480	4130	4130	4130	4130	0
167	20240119	170600	53834480	4130	4130	4130	4130	0
168	20240119	170500	53834480	4130	4130	4130	4130	0
169	20240119	170400	53834480	4130	4130	4130	4130	0
170	20240119	170300	53834480	4130	4130	4130	4130	0
171	20240119	170200	53834480	4130	4130	4130	4130	0
172	20240119	170100	53834480	4130	4130	4130	4130	0
173	20240119	170000	53834480	4130	4130	4130	4130	0
174	20240119	165900	53834480	4130	4130	4130	4130	0
175	20240119	165800	53834480	4130	4130	4130	4130	0
176	20240119	165700	53834480	4130	4130	4130	4130	0
177	20240119	165600	53834480	4130	4130	4130	4130	0
178	20240119	165500	53834480	4130	4130	4130	4130	0
179	20240119	165400	53834480	4130	4130	4130	4130	0
180	20240119	165300	53834480	4130	4130	4130	4130	0
181	20240119	165200	53834480	4130	4130	4130	4130	0
182	20240119	165100	53834480	4130	4130	4130	4130	362
183	20240119	165000	53834480	4130	4130	4130	4130	0
184	20240119	164900	53834480	4130	4130	4130	4130	0
185	20240119	164800	53834480	4130	4130	4130	4130	0
186	20240119	164700	53834480	4130	4130	4130	4130	0
187	20240119	164600	53834480	4130	4130	4130	4130	0
188	20240119	164500	53834480	4130	4130	4130	4130	0
189	20240119	164400	53834480	4130	4130	4130	4130	0
190	20240119	164300	53834480	4130	4130	4130	4130	0
191	20240119	164200	53834480	4130	4130	4130	4130	0
192	20240119	164100	53834480	4130	4130	4130	4130	0
193	20240119	164000	53834480	4130	4130	4130	4130	0
194	20240119	163900	53834480	4130	4130	4130	4130	0
195	20240119	163800	53834480	4130	4130	4130	4130	0
196	20240119	163700	53834480	4130	4130	4130	4130	0
197	20240119	163600	53834480	4130	4130	4130	4130	0
198	20240119	163500	53834480	4130	4130	4130	4130	0
199	20240119	163400	53834480	4130	4130	4130	4130	0
200	20240119	163300	53834480	4130	4130	4130	4130	0
201	20240119	163200	53834480	4130	4130	4130	4130	0
202	20240119	163100	53834480	4130	4130	4130	4130	0
203	20240119	163000	53834480	4130	4130	4130	4130	0
204	20240119	162900	53834480	4130	4130	4130	4130	0
205	20240119	162800	53834480	4130	4130	4130	4130	0
206	20240119	162700	53834480	4130	4130	4130	4130	0
207	20240119	162600	53834480	4130	4130	4130	4130	0
208	20240119	162500	53834480	4130	4130	4130	4130	0
209	20240119	162400	53834480	4130	4130	4130	4130	0
210	20240119	162300	53834480	4130	4130	4130	4130	0
211	20240119	162200	53834480	4130	4130	4130	4130	0
212	20240119	162100	53834480	4130	4130	4130	4130	362
213	20240119	162000	53834480	4130	4130	4130	4130	0
214	20240119	161900	53834480	4130	4130	4130	4130	0
215	20240119	161800	53834480	4130	4130	4130	4130	0
216	20240119	161700	53834480	4130	4130	4130	4130	0
217	20240119	161600	53834480	4130	4130	4130	4130	0
218	20240119	161500	53834480	4130	4130	4130	4130	0
219	20240119	161400	53834480	4130	4130	4130	4130	0
220	20240119	161300	53834480	4130	4130	4130	4130	0
221	20240119	161200	53834480	4130	4130	4130	4130	0
222	20240119	161100	53834480	4130	4130	4130	4130	0
223	20240119	161000	53834480	4130	4130	4130	4130	0
224	20240119	160900	53834480	4130	4130	4130	4130	0
225	20240119	160800	53834480	4130	4130	4130	4130	0
226	20240119	160700	53834480	4130	4130	4130	4130	0
227	20240119	160600	53834480	4130	4130	4130	4130	0
228	20240119	160500	53834480	4130	4130	4130	4130	0
229	20240119	160400	53834480	4130	4130	4130	4130	0
230	20240119	160300	53834480	4130	4130	4130	4130	0
231	20240119	160200	53834480	4130	4130	4130	4130	0
232	20240119	160100	53834480	4130	4130	4130	4130	0
233	20240119	160000	53834480	4130	4130	4130	4130	0
234	20240119	155900	53834480	4130	4130	4130	4130	0
235	20240119	155800	53834480	4130	4130	4130	4130	0
236	20240119	155700	53834480	4130	4130	4130	4130	0
237	20240119	155600	53834480	4130	4130	4130	4130	0
238	20240119	155500	53834480	4130	4130	4130	4130	0
239	20240119	155400	53834480	4130	4130	4130	4130	0
240	20240119	155300	53834480	4130	4130	4130	4130	0
241	20240119	155200	53834480	4130	4130	4130	4130	0
242	20240119	155100	53834480	4130	4130	4130	4130	362
243	20240119	155000	53834480	4130	4130	4130	4130	0
244	20240119	154900	53834480	4130	4130	4130	4130	0
245	20240119	154800	53834480	4130	4130	4130	4130	0
246	20240119	154700	53834480	4130	4130	4130	4130	0
247	20240119	154600	53834480	4130	4130	4130	4130	0
248	20240119	154500	53834480	4130	4130	4130	4130	0
249	20240119	154400	53834480	4130	4130	4130	4130	0
250	20240119	154300	53834480	4130	4130	4130	4130	0
251	20240119	154200	53834480	4130	4130	4130	4130	0
252	20240119	154100	53834480	4130	4130	4130	4130	0
253	20240119	154000	53834480	4130	4130	4130	4130	0
254	20240119	153900	53834480	4130	4130	4130	4130	0
255	20240119	153800	53834480	4130	4130	4130	4130	0
256	20240119	153700	53834480	4130	4130	4130	4130	0
257	20240119	153600	53834480	4130	4130	4130	4130	0
258	20240119	153500	53834480	4130	4130	4130	4130	0
259	20240119	153400	53834480	4130	4130	4130	4130	0
260	20240119	153300	53834480	4130	4130	4130	4130	0
261	20240119	153200	53834480	4130	4130	4130	4130	0
262	20240119	153100	53834480	4130	4130	4130	4130	0
263	20240119	153000	53834480	4130	4130	4130	4130	362
264	20240119	152900	52339420	4075	4075	4075	4075	0
265	20240119	152800	52339420	4075	4075	4075	4075	0
266	20240119	152700	52339420	4075	4075	4075	4075	0
267	20240119	152600	52339420	4075	4075	4075	4075	0
268	20240119	152500	52339420	4075	4075	4075	4075	0
269	20240119	152400	52339420	4075	4075	4075	4075	0
270	20240119	152300	52339420	4075	4075	4075	4075	0
271	20240119	152200	52339420	4075	4075	4075	4075	0
272	20240119	152100	52339420	4075	4075	4075	4075	0
273	20240119	152000	52339420	4075	4075	4075	4075	0
274	20240119	151900	52339420	4075	4075	4075	4075	0
275	20240119	151800	52339420	4075	4075	4075	4075	0
276	20240119	151700	52339420	4075	4075	4075	4075	0
277	20240119	151600	52339420	4075	4075	4075	4075	35
278	20240119	151500	52196795	4070	4070	4070	4070	0
279	20240119	151400	52196795	4070	4070	4070	4070	0
280	20240119	151300	52196795	4070	4070	4070	4070	19
281	20240119	151200	52119465	4070	4070	4070	4070	0
282	20240119	151100	52119465	4070	4070	4070	4070	2
283	20240119	151000	52111325	4060	4060	4060	4060	0
284	20240119	150900	52111325	4060	4060	4060	4060	0
285	20240119	150800	52111325	4060	4070	4070	4060	301
286	20240119	150700	50886265	4070	4070	4070	4070	300
287	20240119	150600	49665265	4070	4070	4070	4070	0
288	20240119	150500	49665265	4070	4070	4070	4070	0
289	20240119	150400	49665265	4070	4070	4070	4070	0
290	20240119	150300	49665265	4070	4070	4070	4070	0
291	20240119	150200	49665265	4070	4070	4070	4070	0
292	20240119	150100	49665265	4070	4070	4070	4070	0
293	20240119	150000	49665265	4070	4070	4070	4070	0
294	20240119	145900	49665265	4070	4070	4070	4070	0
295	20240119	145800	49665265	4070	4070	4070	4070	1
296	20240119	145700	49661195	4050	4050	4050	4050	0
297	20240119	145600	49661195	4050	4050	4050	4050	0
298	20240119	145500	49661195	4050	4050	4050	4050	1
299	20240119	145400	49657145	4070	4070	4070	4070	10
300	20240119	145300	49616445	4065	4065	4065	4065	0
301	20240119	145200	49616445	4065	4065	4065	4065	0
302	20240119	145100	49616445	4065	4065	4065	4065	42
303	20240119	145000	49445715	4075	4075	4075	4075	0
304	20240119	144900	49445715	4075	4075	4075	4075	0
305	20240119	144800	49445715	4075	4075	4075	4075	0
306	20240119	144700	49445715	4075	4075	4075	4075	0
307	20240119	144600	49445715	4075	4075	4075	4075	0
308	20240119	144500	49445715	4075	4075	4075	4075	0
309	20240119	144400	49445715	4075	4075	4075	4075	0
310	20240119	144300	49445715	4075	4075	4075	4075	0
311	20240119	144200	49445715	4075	4075	4075	4075	0
312	20240119	144100	49445715	4075	4075	4075	4075	0
313	20240119	144000	49445715	4075	4075	4075	4075	0
314	20240119	143900	49445715	4075	4075	4075	4075	0
315	20240119	143800	49445715	4075	4075	4075	4075	0
316	20240119	143700	49445715	4075	4075	4075	4075	0
317	20240119	143600	49445715	4075	4075	4075	4075	0
318	20240119	143500	49445715	4075	4075	4075	4075	0
319	20240119	143400	49445715	4075	4075	4075	4075	0
320	20240119	143300	49445715	4075	4075	4075	4075	0
321	20240119	143200	49445715	4075	4075	4075	4075	0
322	20240119	143100	49445715	4075	4075	4075	4075	0
323	20240119	143000	49445715	4075	4075	4075	4075	0
324	20240119	142900	49445715	4075	4075	4075	4075	0
325	20240119	142800	49445715	4075	4075	4075	4075	0
326	20240119	142700	49445715	4075	4075	4075	4075	0
327	20240119	142600	49445715	4075	4075	4075	4075	0
328	20240119	142500	49445715	4075	4075	4075	4075	0
329	20240119	142400	49445715	4075	4075	4075	4075	0
330	20240119	142300	49445715	4075	4075	4075	4075	0
331	20240119	142200	49445715	4075	4075	4075	4075	0
332	20240119	142100	49445715	4075	4075	4075	4075	0
333	20240119	142000	49445715	4075	4075	4075	4075	0
334	20240119	141900	49445715	4075	4075	4075	4075	0
335	20240119	141800	49445715	4075	4075	4075	4075	0
336	20240119	141700	49445715	4075	4075	4075	4075	0
337	20240119	141600	49445715	4075	4075	4075	4075	0
338	20240119	141500	49445715	4075	4075	4075	4075	0
339	20240119	141400	49445715	4075	4075	4075	4075	0
340	20240119	141300	49445715	4075	4075	4075	4075	0
341	20240119	141200	49445715	4075	4075	4075	4075	0
342	20240119	141100	49445715	4075	4075	4075	4075	0
343	20240119	141000	49445715	4075	4075	4075	4075	0
344	20240119	140900	49445715	4075	4075	4075	4075	0
345	20240119	140800	49445715	4075	4075	4075	4075	0
346	20240119	140700	49445715	4075	4075	4075	4075	0
347	20240119	140600	49445715	4075	4075	4075	4075	0
348	20240119	140500	49445715	4075	4075	4075	4075	0
349	20240119	140400	49445715	4075	4075	4075	4075	0
350	20240119	140300	49445715	4075	4075	4075	4075	0
351	20240119	140200	49445715	4075	4075	4075	4075	0
352	20240119	140100	49445715	4075	4075	4075	4075	0
353	20240119	140000	49445715	4075	4075	4075	4075	0
354	20240119	135900	49445715	4075	4075	4075	4075	0
355	20240119	135800	49445715	4075	4075	4075	4075	0
356	20240119	135700	49445715	4075	4075	4075	4075	0
357	20240119	135600	49445715	4075	4075	4075	4075	0
358	20240119	135500	49445715	4075	4075	4075	4075	0
359	20240119	135400	49445715	4075	4075	4075	4075	0
360	20240119	135300	49445715	4075	4075	4075	4075	0
361	20240119	135200	49445715	4075	4075	4075	4075	0
362	20240119	135100	49445715	4075	4075	4075	4075	0
363	20240119	135000	49445715	4075	4075	4075	4075	0
364	20240119	134900	49445715	4075	4075	4075	4075	0
365	20240119	134800	49445715	4075	4075	4075	4075	0
366	20240119	134700	49445715	4075	4075	4075	4075	0
367	20240119	134600	49445715	4075	4075	4075	4075	0
368	20240119	134500	49445715	4075	4075	4075	4075	1
369	20240119	134400	49441640	4050	4050	4050	4050	0
370	20240119	134300	49441640	4050	4050	4050	4050	0
371	20240119	134200	49441640	4050	4050	4050	4050	0
372	20240119	134100	49441640	4050	4050	4050	4050	0
373	20240119	134000	49441640	4050	4050	4050	4050	811
374	20240119	133900	46157090	4040	4045	4045	4040	267
375	20240119	133800	45078310	4045	4045	4045	4045	0
376	20240119	133700	45078310	4045	4045	4045	4045	0
377	20240119	133600	45078310	4045	4045	4045	4045	0
378	20240119	133500	45078310	4045	4045	4045	4045	0
379	20240119	133400	45078310	4045	4045	4045	4045	0
380	20240119	133300	45078310	4045	4045	4045	4045	0
381	20240119	133200	45078310	4045	4045	4045	4045	0
382	20240119	133100	45078310	4045	4045	4045	4045	0
383	20240119	133000	45078310	4045	4045	4045	4045	0
384	20240119	132900	45078310	4045	4045	4045	4045	0
385	20240119	132800	45078310	4045	4045	4045	4045	0
386	20240119	132700	45078310	4045	4045	4045	4045	0
387	20240119	132600	45078310	4045	4045	4045	4045	0
388	20240119	132500	45078310	4045	4045	4045	4045	0
389	20240119	132400	45078310	4045	4045	4045	4045	0
390	20240119	132300	45078310	4045	4045	4045	4045	0
391	20240119	132200	45078310	4045	4045	4045	4045	0
392	20240119	132100	45078310	4045	4045	4045	4045	0
393	20240119	132000	45078310	4045	4045	4045	4045	0
394	20240119	131900	45078310	4045	4045	4045	4045	0
395	20240119	131800	45078310	4045	4045	4045	4045	0
396	20240119	131700	45078310	4045	4045	4045	4045	0
397	20240119	131600	45078310	4045	4045	4045	4045	0
398	20240119	131500	45078310	4045	4045	4045	4045	0
399	20240119	131400	45078310	4045	4045	4045	4045	0
400	20240119	131300	45078310	4045	4045	4045	4045	0
401	20240119	131200	45078310	4045	4045	4045	4045	0
402	20240119	131100	45078310	4045	4045	4045	4045	0
403	20240119	131000	45078310	4045	4045	4045	4045	0
404	20240119	130900	45078310	4045	4045	4045	4045	0
405	20240119	130800	45078310	4045	4045	4045	4045	0
406	20240119	130700	45078310	4045	4045	4045	4045	0
407	20240119	130600	45078310	4045	4045	4045	4045	0
408	20240119	130500	45078310	4045	4045	4045	4045	0
409	20240119	130400	45078310	4045	4045	4045	4045	0
410	20240119	130300	45078310	4045	4045	4045	4045	0
411	20240119	130200	45078310	4045	4045	4045	4045	0
412	20240119	130100	45078310	4045	4060	4060	4045	10
413	20240119	130000	45037815	4060	4060	4060	4060	300
414	20240119	125900	43819815	4055	4055	4055	4055	0
415	20240119	125800	43819815	4055	4055	4055	4055	0
416	20240119	125700	43819815	4055	4055	4055	4055	0
417	20240119	125600	43819815	4055	4055	4055	4055	0
418	20240119	125500	43819815	4055	4055	4055	4055	0
419	20240119	125400	43819815	4055	4055	4055	4055	0
420	20240119	125300	43819815	4055	4055	4055	4055	0
421	20240119	125200	43819815	4055	4055	4055	4055	0
422	20240119	125100	43819815	4055	4055	4055	4055	74
423	20240119	125000	43519745	4055	4055	4055	4055	0
424	20240119	124900	43519745	4055	4055	4055	4055	0
425	20240119	124800	43519745	4055	4055	4055	4055	0
426	20240119	124700	43519745	4055	4055	4055	4055	0
427	20240119	124600	43519745	4055	4055	4055	4055	0
428	20240119	124500	43519745	4055	4055	4055	4055	0
429	20240119	124400	43519745	4055	4055	4055	4055	0
430	20240119	124300	43519745	4055	4055	4055	4055	0
431	20240119	124200	43519745	4055	4055	4055	4055	0
432	20240119	124100	43519745	4055	4055	4055	4055	0
433	20240119	124000	43519745	4055	4055	4055	4055	0
434	20240119	123900	43519745	4055	4055	4055	4055	0
435	20240119	123800	43519745	4055	4055	4055	4055	0
436	20240119	123700	43519745	4055	4055	4055	4055	0
437	20240119	123600	43519745	4055	4055	4055	4055	0
438	20240119	123500	43519745	4055	4055	4055	4055	0
439	20240119	123400	43519745	4055	4055	4055	4055	0
440	20240119	123300	43519745	4055	4055	4055	4055	0
441	20240119	123200	43519745	4055	4055	4055	4055	0
442	20240119	123100	43519745	4055	4055	4055	4055	0
443	20240119	123000	43519745	4055	4055	4055	4055	0
444	20240119	122900	43519745	4055	4055	4055	4055	0
445	20240119	122800	43519745	4055	4055	4055	4055	0
446	20240119	122700	43519745	4055	4055	4055	4055	0
447	20240119	122600	43519745	4055	4055	4055	4055	0
448	20240119	122500	43519745	4055	4055	4055	4055	0
449	20240119	122400	43519745	4055	4055	4055	4055	0
450	20240119	122300	43519745	4055	4055	4055	4055	0
451	20240119	122200	43519745	4055	4055	4055	4055	0
452	20240119	122100	43519745	4055	4055	4055	4055	0
453	20240119	122000	43519745	4055	4055	4055	4055	0
454	20240119	121900	43519745	4055	4055	4055	4055	0
455	20240119	121800	43519745	4055	4055	4055	4055	0
456	20240119	121700	43519745	4055	4055	4055	4055	0
457	20240119	121600	43519745	4055	4055	4055	4055	0
458	20240119	121500	43519745	4055	4055	4055	4055	0
459	20240119	121400	43519745	4055	4055	4055	4055	0
460	20240119	121300	43519745	4055	4055	4055	4055	9
461	20240119	121200	43483250	4045	4045	4045	4045	0
462	20240119	121100	43483250	4045	4045	4045	4045	0
463	20240119	121000	43483250	4045	4045	4045	4045	0
464	20240119	120900	43483250	4045	4045	4045	4045	0
465	20240119	120800	43483250	4045	4045	4045	4045	0
466	20240119	120700	43483250	4045	4045	4045	4045	0
467	20240119	120600	43483250	4045	4055	4055	4045	102
468	20240119	120500	43070640	4055	4055	4055	4055	0
469	20240119	120400	43070640	4055	4055	4055	4055	0
470	20240119	120300	43070640	4055	4055	4055	4055	0
471	20240119	120200	43070640	4055	4055	4055	4055	0
472	20240119	120100	43070640	4055	4055	4055	4055	0
473	20240119	120000	43070640	4055	4055	4055	4055	0
474	20240119	115900	43070640	4055	4055	4055	4055	0
475	20240119	115800	43070640	4055	4055	4055	4055	0
476	20240119	115700	43070640	4055	4055	4055	4055	0
477	20240119	115600	43070640	4055	4055	4055	4055	0
478	20240119	115500	43070640	4055	4055	4055	4055	0
479	20240119	115400	43070640	4055	4055	4055	4055	0
480	20240119	115300	43070640	4055	4055	4055	4055	0
481	20240119	115200	43070640	4055	4055	4055	4055	0
482	20240119	115100	43070640	4055	4055	4055	4055	0
483	20240119	115000	43070640	4055	4055	4055	4055	0
484	20240119	114900	43070640	4055	4055	4055	4055	0
485	20240119	114800	43070640	4055	4055	4055	4055	0
486	20240119	114700	43070640	4055	4055	4055	4055	0
487	20240119	114600	43070640	4055	4055	4055	4055	0
488	20240119	114500	43070640	4055	4055	4055	4055	0
489	20240119	114400	43070640	4055	4055	4055	4055	0
490	20240119	114300	43070640	4055	4055	4055	4055	0
491	20240119	114200	43070640	4055	4055	4055	4055	0
492	20240119	114100	43070640	4055	4055	4055	4055	0
493	20240119	114000	43070640	4055	4055	4055	4055	0
494	20240119	113900	43070640	4055	4055	4055	4055	0
495	20240119	113800	43070640	4055	4055	4055	4055	0
496	20240119	113700	43070640	4055	4055	4055	4055	19
497	20240119	113600	42993595	4055	4055	4055	4055	0
498	20240119	113500	42993595	4055	4055	4055	4055	0
499	20240119	113400	42993595	4055	4055	4055	4055	0
500	20240119	113300	42993595	4055	4055	4055	4055	0
501	20240119	113200	42993595	4055	4055	4055	4055	0
502	20240119	113100	42993595	4055	4055	4055	4055	0
503	20240119	113000	42993595	4055	4055	4055	4055	0
504	20240119	112900	42993595	4055	4055	4055	4055	0
505	20240119	112800	42993595	4055	4055	4055	4055	0
506	20240119	112700	42993595	4055	4055	4055	4055	0
507	20240119	112600	42993595	4055	4055	4055	4055	0
508	20240119	112500	42993595	4055	4055	4055	4055	0
509	20240119	112400	42993595	4055	4055	4055	4055	0
510	20240119	112300	42993595	4055	4055	4055	4055	0
511	20240119	112200	42993595	4055	4055	4055	4055	0
512	20240119	112100	42993595	4055	4055	4055	4055	0
513	20240119	112000	42993595	4055	4055	4055	4055	0
514	20240119	111900	42993595	4055	4055	4055	4055	0
515	20240119	111800	42993595	4055	4055	4055	4055	0
516	20240119	111700	42993595	4055	4055	4055	4055	0
517	20240119	111600	42993595	4055	4055	4055	4055	0
518	20240119	111500	42993595	4055	4055	4055	4055	0
519	20240119	111400	42993595	4055	4055	4055	4055	0
520	20240119	111300	42993595	4055	4055	4055	4055	0
521	20240119	111200	42993595	4055	4055	4055	4055	0
522	20240119	111100	42993595	4055	4055	4055	4055	0
523	20240119	111000	42993595	4055	4055	4055	4055	0
524	20240119	110900	42993595	4055	4055	4055	4055	0
525	20240119	110800	42993595	4055	4055	4055	4055	0
526	20240119	110700	42993595	4055	4055	4055	4055	10
527	20240119	110600	42953045	4040	4040	4040	4040	0
528	20240119	110500	42953045	4040	4040	4040	4040	0
529	20240119	110400	42953045	4040	4040	4040	4040	0
530	20240119	110300	42953045	4040	4040	4040	4040	0
531	20240119	110200	42953045	4040	4040	4040	4040	0
532	20240119	110100	42953045	4040	4040	4040	4040	0
533	20240119	110000	42953045	4040	4040	4040	4040	0
534	20240119	105900	42953045	4040	4050	4050	4040	826
535	20240119	105800	39615665	4075	4075	4075	4075	0
536	20240119	105700	39615665	4075	4075	4075	4075	0
537	20240119	105600	39615665	4075	4075	4075	4075	0
538	20240119	105500	39615665	4075	4075	4075	4075	0
539	20240119	105400	39615665	4075	4075	4075	4075	0
540	20240119	105300	39615665	4075	4075	4075	4075	0
541	20240119	105200	39615665	4075	4075	4075	4075	0
542	20240119	105100	39615665	4075	4075	4075	4075	0
543	20240119	105000	39615665	4075	4075	4075	4075	0
544	20240119	104900	39615665	4075	4075	4075	4075	0
545	20240119	104800	39615665	4075	4075	4075	4075	0
546	20240119	104700	39615665	4075	4075	4075	4075	0
547	20240119	104600	39615665	4075	4075	4075	4075	0
548	20240119	104500	39615665	4075	4075	4075	4075	0
549	20240119	104400	39615665	4075	4075	4075	4075	0
550	20240119	104300	39615665	4075	4075	4075	4075	0
551	20240119	104200	39615665	4075	4075	4075	4075	0
552	20240119	104100	39615665	4075	4075	4075	4075	0
553	20240119	104000	39615665	4075	4075	4075	4075	0
554	20240119	103900	39615665	4075	4075	4075	4075	0
555	20240119	103800	39615665	4075	4075	4075	4075	0
556	20240119	103700	39615665	4075	4075	4075	4075	0
557	20240119	103600	39615665	4075	4075	4075	4075	0
558	20240119	103500	39615665	4075	4075	4075	4075	0
559	20240119	103400	39615665	4075	4075	4075	4075	0
560	20240119	103300	39615665	4075	4075	4075	4075	0
561	20240119	103200	39615665	4075	4075	4075	4075	0
562	20240119	103100	39615665	4075	4075	4075	4075	0
563	20240119	103000	39615665	4075	4075	4075	4075	0
564	20240119	102900	39615665	4075	4075	4075	4075	0
565	20240119	102800	39615665	4075	4075	4075	4075	0
566	20240119	102700	39615665	4075	4075	4075	4075	0
567	20240119	102600	39615665	4075	4075	4075	4075	0
568	20240119	102500	39615665	4075	4075	4075	4075	0
569	20240119	102400	39615665	4075	4075	4075	4075	0
570	20240119	102300	39615665	4075	4075	4075	4075	0
571	20240119	102200	39615665	4075	4075	4075	4075	0
572	20240119	102100	39615665	4075	4075	4075	4075	0
573	20240119	102000	39615665	4075	4075	4075	4075	0
574	20240119	101900	39615665	4075	4075	4075	4075	0
575	20240119	101800	39615665	4075	4075	4075	4075	0
576	20240119	101700	39615665	4075	4075	4075	4075	0
577	20240119	101600	39615665	4075	4075	4075	4075	0
578	20240119	101500	39615665	4075	4075	4075	4075	70
579	20240119	101400	39330415	4075	4075	4075	4075	0
580	20240119	101300	39330415	4075	4075	4075	4075	0
581	20240119	101200	39330415	4075	4075	4075	4075	0
582	20240119	101100	39330415	4075	4075	4075	4075	0
583	20240119	101000	39330415	4075	4075	4075	4075	9
584	20240119	100900	39293740	4075	4075	4075	4075	0
585	20240119	100800	39293740	4075	4075	4075	4075	0
586	20240119	100700	39293740	4075	4075	4075	4075	0
587	20240119	100600	39293740	4075	4075	4075	4075	0
588	20240119	100500	39293740	4075	4075	4075	4075	0
589	20240119	100400	39293740	4075	4075	4075	4075	0
590	20240119	100300	39293740	4075	4075	4075	4075	0
591	20240119	100200	39293740	4075	4075	4075	4075	245
592	20240119	100100	38295365	4070	4070	4070	4070	0
593	20240119	100000	38295365	4070	4070	4070	4070	0
594	20240119	095900	38295365	4070	4070	4070	4070	0
595	20240119	095800	38295365	4070	4070	4070	4070	1300
596	20240119	095700	33004365	4070	4075	4075	4070	1022
597	20240119	095600	28844215	4095	4095	4095	4095	0
598	20240119	095500	28844215	4095	4095	4095	4095	0
599	20240119	095400	28844215	4095	4095	4095	4095	0
600	20240119	095300	28844215	4095	4095	4095	4095	977
601	20240119	095200	24843400	4095	4095	4095	4095	1954
602	20240119	095100	16841770	4085	4085	4085	4085	980
603	20240119	095000	12838470	4100	4115	4150	4100	1119
604	20240119	094900	8247070	4115	4115	4115	4115	0
605	20240119	094800	8247070	4115	4115	4115	4115	0
606	20240119	094700	8247070	4115	4115	4115	4115	0
607	20240119	094600	8247070	4115	4115	4115	4115	0
608	20240119	094500	8247070	4115	4115	4115	4115	0
609	20240119	094400	8247070	4115	4115	4115	4115	0
610	20240119	094300	8247070	4115	4115	4115	4115	0
611	20240119	094200	8247070	4115	4075	4115	4075	80
612	20240119	094100	7921020	4075	4075	4075	4075	800
613	20240119	094000	4661020	4045	4045	4045	4045	0
614	20240119	093900	4661020	4045	4045	4045	4045	6
615	20240119	093800	4636750	4075	4075	4075	4075	0
616	20240119	093700	4636750	4075	4075	4075	4075	100
617	20240119	093600	4229250	4075	4075	4075	4075	0
618	20240119	093500	4229250	4075	4075	4075	4075	2
619	20240119	093400	4221100	4085	4090	4090	4085	999
620	20240119	093300	140090	4125	4125	4125	4125	0
621	20240119	093200	140090	4125	4125	4125	4125	0
622	20240119	093100	140090	4125	4125	4125	4125	0
623	20240119	093000	140090	4125	4125	4125	4125	0
624	20240119	092900	140090	4125	4125	4125	4125	1
625	20240119	092800	135965	4120	4120	4120	4120	0
626	20240119	092700	135965	4120	4120	4120	4120	0
627	20240119	092600	135965	4120	4120	4120	4120	0
628	20240119	092500	135965	4120	4120	4120	4120	0
629	20240119	092400	135965	4120	4120	4120	4120	2
630	20240119	092300	127725	4120	4120	4120	4120	0
631	20240119	092200	127725	4120	4120	4120	4120	18
632	20240119	092100	53565	4120	4120	4120	4120	0
633	20240119	092000	53565	4120	4120	4120	4120	10
634	20240119	091900	12365	4120	4120	4120	4120	0
635	20240119	091800	12365	4120	4120	4120	4120	0
636	20240119	091700	12365	4120	4120	4120	4120	0
637	20240119	091600	12365	4120	4120	4120	4120	0
638	20240119	091500	12365	4120	4120	4120	4120	0
639	20240119	091400	12365	4120	4120	4120	4120	0
640	20240119	091300	12365	4120	4120	4120	4120	0
641	20240119	091200	12365	4120	4120	4120	4120	0
642	20240119	091100	12365	4120	4120	4120	4120	0
643	20240119	091000	12365	4120	4120	4120	4120	0
644	20240119	090900	12365	4120	4120	4120	4120	0
645	20240119	090800	12365	4120	4120	4120	4120	0
646	20240119	090700	12365	4120	4120	4120	4120	2
647	20240119	090600	4125	4125	4125	4125	4125	0
648	20240119	090500	4125	4125	4125	4125	4125	0
649	20240119	090400	4125	4125	4125	4125	4125	1
650	20240119	090300	0	4075	4075	4075	4075	0
651	20240119	090200	0	4075	4075	4075	4075	0
652	20240119	090100	0	4075	4075	4075	4075	0
653	20240119	090000	0	4075	4075	4075	4075	0