KissMeData/196450/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	203500	50534034	1372	1372	1372	1372	1284
3	20240119	203400	50534034	1372	1372	1372	1372	0
4	20240119	203300	50534034	1372	1372	1372	1372	0
5	20240119	203200	50534034	1372	1372	1372	1372	0
6	20240119	203100	50534034	1372	1372	1372	1372	0
7	20240119	203000	50534034	1372	1372	1372	1372	0
8	20240119	202900	50534034	1372	1372	1372	1372	0
9	20240119	202800	50534034	1372	1372	1372	1372	0
10	20240119	202700	50534034	1372	1372	1372	1372	0
11	20240119	202600	50534034	1372	1372	1372	1372	0
12	20240119	202500	50534034	1372	1372	1372	1372	0
13	20240119	202400	50534034	1372	1372	1372	1372	0
14	20240119	202300	50534034	1372	1372	1372	1372	0
15	20240119	202200	50534034	1372	1372	1372	1372	0
16	20240119	202100	50534034	1372	1372	1372	1372	0
17	20240119	202000	50534034	1372	1372	1372	1372	0
18	20240119	201900	50534034	1372	1372	1372	1372	0
19	20240119	201800	50534034	1372	1372	1372	1372	0
20	20240119	201700	50534034	1372	1372	1372	1372	0
21	20240119	201600	50534034	1372	1372	1372	1372	0
22	20240119	201500	50534034	1372	1372	1372	1372	0
23	20240119	201400	50534034	1372	1372	1372	1372	0
24	20240119	201300	50534034	1372	1372	1372	1372	0
25	20240119	201200	50534034	1372	1372	1372	1372	0
26	20240119	201100	50534034	1372	1372	1372	1372	0
27	20240119	201000	50534034	1372	1372	1372	1372	0
28	20240119	200900	50534034	1372	1372	1372	1372	0
29	20240119	200800	50534034	1372	1372	1372	1372	0
30	20240119	200700	50534034	1372	1372	1372	1372	0
31	20240119	200600	50534034	1372	1372	1372	1372	0
32	20240119	200500	50534034	1372	1372	1372	1372	1284
33	20240119	200400	50534034	1372	1372	1372	1372	0
34	20240119	200300	50534034	1372	1372	1372	1372	0
35	20240119	200200	50534034	1372	1372	1372	1372	0
36	20240119	200100	50534034	1372	1372	1372	1372	0
37	20240119	200000	50534034	1372	1372	1372	1372	0
38	20240119	195900	50534034	1372	1372	1372	1372	0
39	20240119	195800	50534034	1372	1372	1372	1372	0
40	20240119	195700	50534034	1372	1372	1372	1372	0
41	20240119	195600	50534034	1372	1372	1372	1372	0
42	20240119	195500	50534034	1372	1372	1372	1372	0
43	20240119	195400	50534034	1372	1372	1372	1372	0
44	20240119	195300	50534034	1372	1372	1372	1372	0
45	20240119	195200	50534034	1372	1372	1372	1372	0
46	20240119	195100	50534034	1372	1372	1372	1372	0
47	20240119	195000	50534034	1372	1372	1372	1372	0
48	20240119	194900	50534034	1372	1372	1372	1372	0
49	20240119	194800	50534034	1372	1372	1372	1372	0
50	20240119	194700	50534034	1372	1372	1372	1372	0
51	20240119	194600	50534034	1372	1372	1372	1372	0
52	20240119	194500	50534034	1372	1372	1372	1372	0
53	20240119	194400	50534034	1372	1372	1372	1372	0
54	20240119	194300	50534034	1372	1372	1372	1372	0
55	20240119	194200	50534034	1372	1372	1372	1372	0
56	20240119	194100	50534034	1372	1372	1372	1372	0
57	20240119	194000	50534034	1372	1372	1372	1372	0
58	20240119	193900	50534034	1372	1372	1372	1372	0
59	20240119	193800	50534034	1372	1372	1372	1372	0
60	20240119	193700	50534034	1372	1372	1372	1372	0
61	20240119	193600	50534034	1372	1372	1372	1372	0
62	20240119	193500	50534034	1372	1372	1372	1372	1284
63	20240119	193400	50534034	1372	1372	1372	1372	0
64	20240119	193300	50534034	1372	1372	1372	1372	0
65	20240119	193200	50534034	1372	1372	1372	1372	0
66	20240119	193100	50534034	1372	1372	1372	1372	0
67	20240119	193000	50534034	1372	1372	1372	1372	0
68	20240119	192900	50534034	1372	1372	1372	1372	0
69	20240119	192800	50534034	1372	1372	1372	1372	0
70	20240119	192700	50534034	1372	1372	1372	1372	0
71	20240119	192600	50534034	1372	1372	1372	1372	0
72	20240119	192500	50534034	1372	1372	1372	1372	0
73	20240119	192400	50534034	1372	1372	1372	1372	0
74	20240119	192300	50534034	1372	1372	1372	1372	0
75	20240119	192200	50534034	1372	1372	1372	1372	0
76	20240119	192100	50534034	1372	1372	1372	1372	0
77	20240119	192000	50534034	1372	1372	1372	1372	0
78	20240119	191900	50534034	1372	1372	1372	1372	0
79	20240119	191800	50534034	1372	1372	1372	1372	0
80	20240119	191700	50534034	1372	1372	1372	1372	0
81	20240119	191600	50534034	1372	1372	1372	1372	0
82	20240119	191500	50534034	1372	1372	1372	1372	0
83	20240119	191400	50534034	1372	1372	1372	1372	0
84	20240119	191300	50534034	1372	1372	1372	1372	0
85	20240119	191200	50534034	1372	1372	1372	1372	0
86	20240119	191100	50534034	1372	1372	1372	1372	0
87	20240119	191000	50534034	1372	1372	1372	1372	0
88	20240119	190900	50534034	1372	1372	1372	1372	0
89	20240119	190800	50534034	1372	1372	1372	1372	0
90	20240119	190700	50534034	1372	1372	1372	1372	0
91	20240119	190600	50534034	1372	1372	1372	1372	0
92	20240119	190500	50534034	1372	1372	1372	1372	1284
93	20240119	190400	50534034	1372	1372	1372	1372	0
94	20240119	190300	50534034	1372	1372	1372	1372	0
95	20240119	190200	50534034	1372	1372	1372	1372	0
96	20240119	190100	50534034	1372	1372	1372	1372	0
97	20240119	190000	50534034	1372	1372	1372	1372	0
98	20240119	185900	50534034	1372	1372	1372	1372	0
99	20240119	185800	50534034	1372	1372	1372	1372	0
100	20240119	185700	50534034	1372	1372	1372	1372	0
101	20240119	185600	50534034	1372	1372	1372	1372	0
102	20240119	185500	50534034	1372	1372	1372	1372	0
103	20240119	185400	50534034	1372	1372	1372	1372	0
104	20240119	185300	50534034	1372	1372	1372	1372	0
105	20240119	185200	50534034	1372	1372	1372	1372	0
106	20240119	185100	50534034	1372	1372	1372	1372	0
107	20240119	185000	50534034	1372	1372	1372	1372	0
108	20240119	184900	50534034	1372	1372	1372	1372	0
109	20240119	184800	50534034	1372	1372	1372	1372	0
110	20240119	184700	50534034	1372	1372	1372	1372	0
111	20240119	184600	50534034	1372	1372	1372	1372	0
112	20240119	184500	50534034	1372	1372	1372	1372	0
113	20240119	184400	50534034	1372	1372	1372	1372	0
114	20240119	184300	50534034	1372	1372	1372	1372	0
115	20240119	184200	50534034	1372	1372	1372	1372	0
116	20240119	184100	50534034	1372	1372	1372	1372	0
117	20240119	184000	50534034	1372	1372	1372	1372	0
118	20240119	183900	50534034	1372	1372	1372	1372	0
119	20240119	183800	50534034	1372	1372	1372	1372	0
120	20240119	183700	50534034	1372	1372	1372	1372	0
121	20240119	183600	50534034	1372	1372	1372	1372	0
122	20240119	183500	50534034	1372	1372	1372	1372	1284
123	20240119	183400	50534034	1372	1372	1372	1372	0
124	20240119	183300	50534034	1372	1372	1372	1372	0
125	20240119	183200	50534034	1372	1372	1372	1372	0
126	20240119	183100	50534034	1372	1372	1372	1372	0
127	20240119	183000	50534034	1372	1372	1372	1372	0
128	20240119	182900	50534034	1372	1372	1372	1372	0
129	20240119	182800	50534034	1372	1372	1372	1372	0
130	20240119	182700	50534034	1372	1372	1372	1372	0
131	20240119	182600	50534034	1372	1372	1372	1372	0
132	20240119	182500	50534034	1372	1372	1372	1372	0
133	20240119	182400	50534034	1372	1372	1372	1372	0
134	20240119	182300	50534034	1372	1372	1372	1372	0
135	20240119	182200	50534034	1372	1372	1372	1372	0
136	20240119	182100	50534034	1372	1372	1372	1372	0
137	20240119	182000	50534034	1372	1372	1372	1372	0
138	20240119	181900	50534034	1372	1372	1372	1372	0
139	20240119	181800	50534034	1372	1372	1372	1372	0
140	20240119	181700	50534034	1372	1372	1372	1372	0
141	20240119	181600	50534034	1372	1372	1372	1372	0
142	20240119	181500	50534034	1372	1372	1372	1372	0
143	20240119	181400	50534034	1372	1372	1372	1372	0
144	20240119	181300	50534034	1372	1372	1372	1372	0
145	20240119	181200	50534034	1372	1372	1372	1372	0
146	20240119	181100	50534034	1372	1372	1372	1372	0
147	20240119	181000	50534034	1372	1372	1372	1372	0
148	20240119	180900	50534034	1372	1372	1372	1372	0
149	20240119	180800	50534034	1372	1372	1372	1372	0
150	20240119	180700	50534034	1372	1372	1372	1372	0
151	20240119	180600	50534034	1372	1372	1372	1372	0
152	20240119	180500	50534034	1372	1372	1372	1372	1284
153	20240119	180400	50534034	1372	1372	1372	1372	0
154	20240119	180300	50534034	1372	1372	1372	1372	0
155	20240119	180200	50534034	1372	1372	1372	1372	0
156	20240119	180100	50534034	1372	1372	1372	1372	0
157	20240119	180000	50534034	1372	1372	1372	1372	0
158	20240119	175900	50534034	1372	1372	1372	1372	0
159	20240119	175800	50534034	1372	1372	1372	1372	0
160	20240119	175700	50534034	1372	1372	1372	1372	0
161	20240119	175600	50534034	1372	1372	1372	1372	0
162	20240119	175500	50534034	1372	1372	1372	1372	0
163	20240119	175400	50534034	1372	1372	1372	1372	0
164	20240119	175300	50534034	1372	1372	1372	1372	0
165	20240119	175200	50534034	1372	1372	1372	1372	0
166	20240119	175100	50534034	1372	1372	1372	1372	0
167	20240119	175000	50534034	1372	1372	1372	1372	0
168	20240119	174900	50534034	1372	1372	1372	1372	0
169	20240119	174800	50534034	1372	1372	1372	1372	0
170	20240119	174700	50534034	1372	1372	1372	1372	0
171	20240119	174600	50534034	1372	1372	1372	1372	0
172	20240119	174500	50534034	1372	1372	1372	1372	0
173	20240119	174400	50534034	1372	1372	1372	1372	0
174	20240119	174300	50534034	1372	1372	1372	1372	0
175	20240119	174200	50534034	1372	1372	1372	1372	0
176	20240119	174100	50534034	1372	1372	1372	1372	0
177	20240119	174000	50534034	1372	1372	1372	1372	0
178	20240119	173900	50534034	1372	1372	1372	1372	0
179	20240119	173800	50534034	1372	1372	1372	1372	0
180	20240119	173700	50534034	1372	1372	1372	1372	0
181	20240119	173600	50534034	1372	1372	1372	1372	0
182	20240119	173500	50534034	1372	1372	1372	1372	1284
183	20240119	173400	50534034	1372	1372	1372	1372	0
184	20240119	173300	50534034	1372	1372	1372	1372	0
185	20240119	173200	50534034	1372	1372	1372	1372	0
186	20240119	173100	50534034	1372	1372	1372	1372	0
187	20240119	173000	50534034	1372	1372	1372	1372	0
188	20240119	172900	50534034	1372	1372	1372	1372	0
189	20240119	172800	50534034	1372	1372	1372	1372	0
190	20240119	172700	50534034	1372	1372	1372	1372	0
191	20240119	172600	50534034	1372	1372	1372	1372	0
192	20240119	172500	50534034	1372	1372	1372	1372	0
193	20240119	172400	50534034	1372	1372	1372	1372	0
194	20240119	172300	50534034	1372	1372	1372	1372	0
195	20240119	172200	50534034	1372	1372	1372	1372	0
196	20240119	172100	50534034	1372	1372	1372	1372	0
197	20240119	172000	50534034	1372	1372	1372	1372	0
198	20240119	171900	50534034	1372	1372	1372	1372	0
199	20240119	171800	50534034	1372	1372	1372	1372	0
200	20240119	171700	50534034	1372	1372	1372	1372	0
201	20240119	171600	50534034	1372	1372	1372	1372	0
202	20240119	171500	50534034	1372	1372	1372	1372	0
203	20240119	171400	50534034	1372	1372	1372	1372	0
204	20240119	171300	50534034	1372	1372	1372	1372	0
205	20240119	171200	50534034	1372	1372	1372	1372	0
206	20240119	171100	50534034	1372	1372	1372	1372	0
207	20240119	171000	50534034	1372	1372	1372	1372	0
208	20240119	170900	50534034	1372	1372	1372	1372	0
209	20240119	170800	50534034	1372	1372	1372	1372	0
210	20240119	170700	50534034	1372	1372	1372	1372	0
211	20240119	170600	50534034	1372	1372	1372	1372	0
212	20240119	170500	50534034	1372	1372	1372	1372	1284
213	20240119	170400	50534034	1372	1372	1372	1372	0
214	20240119	170300	50534034	1372	1372	1372	1372	0
215	20240119	170200	50534034	1372	1372	1372	1372	0
216	20240119	170100	50534034	1372	1372	1372	1372	0
217	20240119	170000	50534034	1372	1372	1372	1372	0
218	20240119	165900	50534034	1372	1372	1372	1372	0
219	20240119	165800	50534034	1372	1372	1372	1372	0
220	20240119	165700	50534034	1372	1372	1372	1372	0
221	20240119	165600	50534034	1372	1372	1372	1372	0
222	20240119	165500	50534034	1372	1372	1372	1372	0
223	20240119	165400	50534034	1372	1372	1372	1372	0
224	20240119	165300	50534034	1372	1372	1372	1372	0
225	20240119	165200	50534034	1372	1372	1372	1372	0
226	20240119	165100	50534034	1372	1372	1372	1372	0
227	20240119	165000	50534034	1372	1372	1372	1372	0
228	20240119	164900	50534034	1372	1372	1372	1372	0
229	20240119	164800	50534034	1372	1372	1372	1372	0
230	20240119	164700	50534034	1372	1372	1372	1372	0
231	20240119	164600	50534034	1372	1372	1372	1372	0
232	20240119	164500	50534034	1372	1372	1372	1372	0
233	20240119	164400	50534034	1372	1372	1372	1372	0
234	20240119	164300	50534034	1372	1372	1372	1372	0
235	20240119	164200	50534034	1372	1372	1372	1372	0
236	20240119	164100	50534034	1372	1372	1372	1372	0
237	20240119	164000	50534034	1372	1372	1372	1372	0
238	20240119	163900	50534034	1372	1372	1372	1372	0
239	20240119	163800	50534034	1372	1372	1372	1372	0
240	20240119	163700	50534034	1372	1372	1372	1372	0
241	20240119	163600	50534034	1372	1372	1372	1372	0
242	20240119	163500	50534034	1372	1372	1372	1372	1284
243	20240119	163400	50534034	1372	1372	1372	1372	0
244	20240119	163300	50534034	1372	1372	1372	1372	0
245	20240119	163200	50534034	1372	1372	1372	1372	0
246	20240119	163100	50534034	1372	1372	1372	1372	0
247	20240119	163000	50534034	1372	1372	1372	1372	0
248	20240119	162900	50534034	1372	1372	1372	1372	0
249	20240119	162800	50534034	1372	1372	1372	1372	0
250	20240119	162700	50534034	1372	1372	1372	1372	0
251	20240119	162600	50534034	1372	1372	1372	1372	0
252	20240119	162500	50534034	1372	1372	1372	1372	0
253	20240119	162400	50534034	1372	1372	1372	1372	0
254	20240119	162300	50534034	1372	1372	1372	1372	0
255	20240119	162200	50534034	1372	1372	1372	1372	0
256	20240119	162100	50534034	1372	1372	1372	1372	0
257	20240119	162000	50534034	1372	1372	1372	1372	0
258	20240119	161900	50534034	1372	1372	1372	1372	0
259	20240119	161800	50534034	1372	1372	1372	1372	0
260	20240119	161700	50534034	1372	1372	1372	1372	0
261	20240119	161600	50534034	1372	1372	1372	1372	0
262	20240119	161500	50534034	1372	1372	1372	1372	0
263	20240119	161400	50534034	1372	1372	1372	1372	0
264	20240119	161300	50534034	1372	1372	1372	1372	0
265	20240119	161200	50534034	1372	1372	1372	1372	0
266	20240119	161100	50534034	1372	1372	1372	1372	0
267	20240119	161000	50534034	1372	1372	1372	1372	0
268	20240119	160900	50534034	1372	1372	1372	1372	0
269	20240119	160800	50534034	1372	1372	1372	1372	0
270	20240119	160700	50534034	1372	1372	1372	1372	0
271	20240119	160600	50534034	1372	1372	1372	1372	0
272	20240119	160500	50534034	1372	1372	1372	1372	1284
273	20240119	160400	50534034	1372	1372	1372	1372	0
274	20240119	160300	50534034	1372	1372	1372	1372	0
275	20240119	160200	50534034	1372	1372	1372	1372	0
276	20240119	160100	50534034	1372	1372	1372	1372	0
277	20240119	160000	50534034	1372	1372	1372	1372	0
278	20240119	155900	50534034	1372	1372	1372	1372	0
279	20240119	155800	50534034	1372	1372	1372	1372	0
280	20240119	155700	50534034	1372	1372	1372	1372	0
281	20240119	155600	50534034	1372	1372	1372	1372	0
282	20240119	155500	50534034	1372	1372	1372	1372	0
283	20240119	155400	50534034	1372	1372	1372	1372	0
284	20240119	155300	50534034	1372	1372	1372	1372	0
285	20240119	155200	50534034	1372	1372	1372	1372	0
286	20240119	155100	50534034	1372	1372	1372	1372	0
287	20240119	155000	50534034	1372	1372	1372	1372	0
288	20240119	154900	50534034	1372	1372	1372	1372	0
289	20240119	154800	50534034	1372	1372	1372	1372	0
290	20240119	154700	50534034	1372	1372	1372	1372	0
291	20240119	154600	50534034	1372	1372	1372	1372	0
292	20240119	154500	50534034	1372	1372	1372	1372	0
293	20240119	154400	50534034	1372	1372	1372	1372	0
294	20240119	154300	50534034	1372	1372	1372	1372	0
295	20240119	154200	50534034	1372	1372	1372	1372	0
296	20240119	154100	50534034	1372	1372	1372	1372	0
297	20240119	154000	50534034	1372	1372	1372	1372	0
298	20240119	153900	50534034	1372	1372	1372	1372	0
299	20240119	153800	50534034	1372	1372	1372	1372	0
300	20240119	153700	50534034	1372	1372	1372	1372	0
301	20240119	153600	50534034	1372	1372	1372	1372	0
302	20240119	153500	50534034	1372	1372	1372	1372	1284
303	20240119	153400	50534034	1372	1372	1372	1372	0
304	20240119	153300	50534034	1372	1372	1372	1372	0
305	20240119	153200	50534034	1372	1372	1372	1372	0
306	20240119	153100	50534034	1372	1372	1372	1372	0
307	20240119	153000	50534034	1372	1372	1372	1372	1284
308	20240119	152900	48772386	1371	1371	1371	1371	0
309	20240119	152800	48772386	1371	1371	1371	1371	0
310	20240119	152700	48772386	1371	1371	1371	1371	0
311	20240119	152600	48772386	1371	1371	1371	1371	0
312	20240119	152500	48772386	1371	1371	1371	1371	0
313	20240119	152400	48772386	1371	1371	1371	1371	0
314	20240119	152300	48772386	1371	1371	1371	1371	0
315	20240119	152200	48772386	1371	1371	1371	1371	0
316	20240119	152100	48772386	1371	1371	1371	1371	0
317	20240119	152000	48772386	1371	1371	1371	1371	0
318	20240119	151900	48772386	1371	1371	1371	1371	301
319	20240119	151800	48359715	1371	1371	1371	1371	0
320	20240119	151700	48359715	1371	1371	1371	1371	299
321	20240119	151600	47949786	1371	1367	1371	1367	263
322	20240119	151500	47589325	1371	1371	1371	1371	0
323	20240119	151400	47589325	1371	1371	1371	1371	0
324	20240119	151300	47589325	1371	1371	1371	1371	3
325	20240119	151200	47585212	1371	1371	1371	1371	295
326	20240119	151100	47180767	1371	1371	1371	1371	0
327	20240119	151000	47180767	1371	1371	1371	1371	0
328	20240119	150900	47180767	1371	1371	1371	1371	0
329	20240119	150800	47180767	1371	1370	1371	1370	82
330	20240119	150700	47068397	1370	1370	1370	1370	0
331	20240119	150600	47068397	1370	1370	1370	1370	0
332	20240119	150500	47068397	1370	1370	1370	1370	0
333	20240119	150400	47068397	1370	1370	1370	1370	7
334	20240119	150300	47058807	1370	1370	1370	1370	0
335	20240119	150200	47058807	1370	1370	1370	1370	0
336	20240119	150100	47058807	1370	1370	1370	1370	53
337	20240119	150000	46986197	1371	1370	1371	1370	4
338	20240119	145900	46980716	1371	1370	1371	1370	452
339	20240119	145800	46361027	1371	1370	1371	1370	4
340	20240119	145700	46355546	1371	1370	1371	1370	639
341	20240119	145600	45480114	1370	1370	1370	1370	6
342	20240119	145500	45471894	1364	1364	1364	1364	0
343	20240119	145400	45471894	1364	1364	1364	1364	0
344	20240119	145300	45471894	1364	1364	1364	1364	22
345	20240119	145200	45441886	1370	1370	1370	1370	0
346	20240119	145100	45441886	1370	1370	1370	1370	10
347	20240119	145000	45428186	1364	1364	1364	1364	100
348	20240119	144900	45291786	1370	1370	1370	1370	0
349	20240119	144800	45291786	1370	1370	1370	1370	0
350	20240119	144700	45291786	1370	1370	1370	1370	0
351	20240119	144600	45291786	1370	1370	1370	1370	0
352	20240119	144500	45291786	1370	1362	1370	1361	120
353	20240119	144400	45128273	1370	1370	1370	1370	0
354	20240119	144300	45128273	1370	1370	1370	1370	0
355	20240119	144200	45128273	1370	1370	1370	1370	0
356	20240119	144100	45128273	1370	1370	1370	1370	0
357	20240119	144000	45128273	1370	1370	1370	1370	0
358	20240119	143900	45128273	1370	1370	1370	1370	5
359	20240119	143800	45121423	1372	1372	1372	1372	0
360	20240119	143700	45121423	1372	1372	1372	1372	0
361	20240119	143600	45121423	1372	1372	1372	1372	0
362	20240119	143500	45121423	1372	1372	1372	1372	0
363	20240119	143400	45121423	1372	1372	1372	1372	0
364	20240119	143300	45121423	1372	1372	1372	1372	0
365	20240119	143200	45121423	1372	1372	1372	1372	0
366	20240119	143100	45121423	1372	1372	1372	1372	0
367	20240119	143000	45121423	1372	1372	1372	1372	0
368	20240119	142900	45121423	1372	1372	1372	1372	0
369	20240119	142800	45121423	1372	1372	1372	1372	0
370	20240119	142700	45121423	1372	1372	1372	1372	0
371	20240119	142600	45121423	1372	1372	1372	1372	0
372	20240119	142500	45121423	1372	1372	1372	1372	0
373	20240119	142400	45121423	1372	1372	1372	1372	0
374	20240119	142300	45121423	1372	1372	1372	1372	0
375	20240119	142200	45121423	1372	1372	1372	1372	0
376	20240119	142100	45121423	1372	1372	1372	1372	0
377	20240119	142000	45121423	1372	1372	1372	1372	0
378	20240119	141900	45121423	1372	1372	1372	1372	0
379	20240119	141800	45121423	1372	1372	1372	1372	0
380	20240119	141700	45121423	1372	1372	1372	1372	0
381	20240119	141600	45121423	1372	1371	1372	1371	7
382	20240119	141500	45111824	1361	1362	1362	1361	703
383	20240119	141400	44154341	1362	1362	1362	1362	0
384	20240119	141300	44154341	1362	1363	1363	1362	203
385	20240119	141200	43877835	1372	1370	1372	1370	7
386	20240119	141100	43868239	1370	1370	1370	1370	7
387	20240119	141000	43858649	1372	1372	1372	1372	0
388	20240119	140900	43858649	1372	1372	1372	1372	0
389	20240119	140800	43858649	1372	1372	1372	1372	0
390	20240119	140700	43858649	1372	1372	1372	1372	0
391	20240119	140600	43858649	1372	1372	1372	1372	0
392	20240119	140500	43858649	1372	1371	1372	1371	23
393	20240119	140400	43827100	1363	1363	1363	1363	17
394	20240119	140300	43803929	1372	1372	1372	1372	0
395	20240119	140200	43803929	1372	1372	1372	1372	0
396	20240119	140100	43803929	1372	1372	1372	1372	0
397	20240119	140000	43803929	1372	1372	1372	1372	0
398	20240119	135900	43803929	1372	1372	1372	1372	0
399	20240119	135800	43803929	1372	1372	1372	1372	0
400	20240119	135700	43803929	1372	1372	1372	1372	100
401	20240119	135600	43666729	1364	1364	1364	1364	1000
402	20240119	135500	42302729	1372	1372	1372	1372	0
403	20240119	135400	42302729	1372	1364	1372	1364	940
404	20240119	135300	41019639	1370	1370	1370	1370	0
405	20240119	135200	41019639	1370	1370	1370	1370	0
406	20240119	135100	41019639	1370	1370	1370	1370	0
407	20240119	135000	41019639	1370	1370	1370	1370	1
408	20240119	134900	41018269	1370	1370	1370	1370	0
409	20240119	134800	41018269	1370	1370	1370	1370	0
410	20240119	134700	41018269	1370	1370	1370	1370	0
411	20240119	134600	41018269	1370	1370	1370	1370	75
412	20240119	134500	40915519	1370	1370	1370	1370	0
413	20240119	134400	40915519	1370	1370	1370	1370	0
414	20240119	134300	40915519	1370	1370	1370	1370	0
415	20240119	134200	40915519	1370	1370	1370	1370	0
416	20240119	134100	40915519	1370	1370	1370	1370	0
417	20240119	134000	40915519	1370	1370	1370	1370	0
418	20240119	133900	40915519	1370	1370	1370	1370	0
419	20240119	133800	40915519	1370	1370	1370	1370	0
420	20240119	133700	40915519	1370	1370	1370	1370	15
421	20240119	133600	40894969	1371	1371	1371	1371	0
422	20240119	133500	40894969	1371	1371	1371	1371	0
423	20240119	133400	40894969	1371	1371	1371	1371	0
424	20240119	133300	40894969	1371	1371	1371	1371	0
425	20240119	133200	40894969	1371	1371	1371	1371	20
426	20240119	133100	40867549	1371	1371	1371	1371	0
427	20240119	133000	40867549	1371	1371	1371	1371	0
428	20240119	132900	40867549	1371	1371	1371	1371	0
429	20240119	132800	40867549	1371	1371	1371	1371	0
430	20240119	132700	40867549	1371	1371	1371	1371	10
431	20240119	132600	40853839	1371	1371	1371	1371	0
432	20240119	132500	40853839	1371	1371	1371	1371	0
433	20240119	132400	40853839	1371	1371	1371	1371	0
434	20240119	132300	40853839	1371	1371	1371	1371	3
435	20240119	132200	40849726	1371	1364	1371	1364	111
436	20240119	132100	40698245	1363	1363	1363	1363	0
437	20240119	132000	40698245	1363	1363	1363	1363	0
438	20240119	131900	40698245	1363	1363	1363	1363	50
439	20240119	131800	40630095	1363	1363	1363	1363	130
440	20240119	131700	40452905	1371	1371	1371	1371	0
441	20240119	131600	40452905	1371	1371	1371	1371	0
442	20240119	131500	40452905	1371	1371	1371	1371	0
443	20240119	131400	40452905	1371	1371	1371	1371	0
444	20240119	131300	40452905	1371	1371	1371	1371	0
445	20240119	131200	40452905	1371	1371	1371	1371	0
446	20240119	131100	40452905	1371	1371	1371	1371	0
447	20240119	131000	40452905	1371	1370	1371	1370	11
448	20240119	130900	40437829	1369	1369	1369	1369	70
449	20240119	130800	40341999	1369	1369	1369	1369	1
450	20240119	130700	40340630	1362	1362	1362	1362	0
451	20240119	130600	40340630	1362	1362	1362	1362	0
452	20240119	130500	40340630	1362	1364	1364	1362	464
453	20240119	130400	39707765	1364	1364	1364	1364	0
454	20240119	130300	39707765	1364	1364	1364	1364	0
455	20240119	130200	39707765	1364	1364	1364	1364	100
456	20240119	130100	39571365	1369	1369	1369	1369	0
457	20240119	130000	39571365	1369	1369	1369	1369	0
458	20240119	125900	39571365	1369	1369	1369	1369	0
459	20240119	125800	39571365	1369	1369	1369	1369	0
460	20240119	125700	39571365	1369	1369	1369	1369	0
461	20240119	125600	39571365	1369	1369	1369	1369	0
462	20240119	125500	39571365	1369	1369	1369	1369	0
463	20240119	125400	39571365	1369	1369	1369	1369	0
464	20240119	125300	39571365	1369	1369	1369	1369	0
465	20240119	125200	39571365	1369	1369	1369	1369	0
466	20240119	125100	39571365	1369	1369	1369	1369	0
467	20240119	125000	39571365	1369	1369	1369	1369	0
468	20240119	124900	39571365	1369	1369	1369	1369	0
469	20240119	124800	39571365	1369	1369	1369	1369	0
470	20240119	124700	39571365	1369	1369	1369	1369	0
471	20240119	124600	39571365	1369	1369	1369	1369	0
472	20240119	124500	39571365	1369	1369	1369	1369	0
473	20240119	124400	39571365	1369	1369	1369	1369	0
474	20240119	124300	39571365	1369	1369	1369	1369	0
475	20240119	124200	39571365	1369	1369	1369	1369	0
476	20240119	124100	39571365	1369	1369	1369	1369	5
477	20240119	124000	39564520	1364	1364	1364	1364	0
478	20240119	123900	39564520	1364	1364	1364	1364	142
479	20240119	123800	39370832	1370	1370	1370	1370	0
480	20240119	123700	39370832	1370	1370	1370	1370	0
481	20240119	123600	39370832	1370	1370	1370	1370	0
482	20240119	123500	39370832	1370	1370	1370	1370	0
483	20240119	123400	39370832	1370	1370	1370	1370	0
484	20240119	123300	39370832	1370	1370	1370	1370	0
485	20240119	123200	39370832	1370	1370	1370	1370	0
486	20240119	123100	39370832	1370	1370	1370	1370	0
487	20240119	123000	39370832	1370	1370	1370	1370	0
488	20240119	122900	39370832	1370	1370	1370	1370	0
489	20240119	122800	39370832	1370	1370	1370	1370	0
490	20240119	122700	39370832	1370	1370	1370	1370	0
491	20240119	122600	39370832	1370	1370	1370	1370	87
492	20240119	122500	39251642	1370	1370	1370	1370	0
493	20240119	122400	39251642	1370	1371	1371	1370	5
494	20240119	122300	39244789	1370	1370	1370	1370	0
495	20240119	122200	39244789	1370	1370	1370	1370	0
496	20240119	122100	39244789	1370	1370	1370	1370	5
497	20240119	122000	39237939	1371	1371	1371	1371	0
498	20240119	121900	39237939	1371	1371	1371	1371	0
499	20240119	121800	39237939	1371	1371	1371	1371	0
500	20240119	121700	39237939	1371	1371	1371	1371	0
501	20240119	121600	39237939	1371	1371	1371	1371	0
502	20240119	121500	39237939	1371	1371	1371	1371	0
503	20240119	121400	39237939	1371	1371	1371	1371	0
504	20240119	121300	39237939	1371	1371	1371	1371	0
505	20240119	121200	39237939	1371	1371	1371	1371	50
506	20240119	121100	39169389	1371	1371	1371	1371	0
507	20240119	121000	39169389	1371	1371	1371	1371	0
508	20240119	120900	39169389	1371	1371	1371	1371	0
509	20240119	120800	39169389	1371	1371	1371	1371	0
510	20240119	120700	39169389	1371	1371	1371	1371	1
511	20240119	120600	39168018	1370	1370	1370	1370	0
512	20240119	120500	39168018	1370	1370	1370	1370	0
513	20240119	120400	39168018	1370	1370	1370	1370	0
514	20240119	120300	39168018	1370	1370	1370	1370	0
515	20240119	120200	39168018	1370	1370	1370	1370	3
516	20240119	120100	39163908	1370	1370	1370	1370	809
517	20240119	120000	38055578	1370	1370	1370	1370	1
518	20240119	115900	38054208	1365	1365	1365	1365	0
519	20240119	115800	38054208	1365	1365	1365	1365	0
520	20240119	115700	38054208	1365	1365	1365	1365	0
521	20240119	115600	38054208	1365	1365	1365	1365	0
522	20240119	115500	38054208	1365	1365	1365	1365	6
523	20240119	115400	38046018	1372	1372	1372	1372	0
524	20240119	115300	38046018	1372	1372	1372	1372	0
525	20240119	115200	38046018	1372	1372	1372	1372	0
526	20240119	115100	38046018	1372	1372	1372	1372	0
527	20240119	115000	38046018	1372	1372	1372	1372	0
528	20240119	114900	38046018	1372	1372	1372	1372	0
529	20240119	114800	38046018	1372	1372	1372	1372	0
530	20240119	114700	38046018	1372	1372	1372	1372	0
531	20240119	114600	38046018	1372	1372	1372	1372	0
532	20240119	114500	38046018	1372	1372	1372	1372	0
533	20240119	114400	38046018	1372	1372	1372	1372	0
534	20240119	114300	38046018	1372	1372	1372	1372	0
535	20240119	114200	38046018	1372	1372	1372	1372	0
536	20240119	114100	38046018	1372	1372	1372	1372	0
537	20240119	114000	38046018	1372	1372	1372	1372	0
538	20240119	113900	38046018	1372	1372	1372	1372	50
539	20240119	113800	37977418	1372	1372	1372	1372	10
540	20240119	113700	37963698	1373	1373	1373	1373	0
541	20240119	113600	37963698	1373	1373	1373	1373	0
542	20240119	113500	37963698	1373	1373	1373	1373	0
543	20240119	113400	37963698	1373	1373	1373	1373	0
544	20240119	113300	37963698	1373	1373	1373	1373	0
545	20240119	113200	37963698	1373	1373	1373	1373	0
546	20240119	113100	37963698	1373	1373	1373	1373	0
547	20240119	113000	37963698	1373	1373	1373	1373	0
548	20240119	112900	37963698	1373	1373	1373	1373	0
549	20240119	112800	37963698	1373	1373	1373	1373	0
550	20240119	112700	37963698	1373	1373	1373	1373	0
551	20240119	112600	37963698	1373	1373	1373	1373	0
552	20240119	112500	37963698	1373	1373	1373	1373	440
553	20240119	112400	37359578	1372	1372	1372	1372	0
554	20240119	112300	37359578	1372	1372	1372	1372	200
555	20240119	112200	37085178	1372	1377	1377	1360	1122
556	20240119	112100	35550902	1377	1377	1377	1377	46
557	20240119	112000	35487560	1371	1371	1371	1371	95
558	20240119	111900	35357315	1371	1371	1371	1371	0
559	20240119	111800	35357315	1371	1371	1371	1371	258
560	20240119	111700	35003597	1379	1379	1379	1379	0
561	20240119	111600	35003597	1379	1371	1379	1371	35
562	20240119	111500	34955596	1379	1379	1379	1379	2
563	20240119	111400	34952838	1379	1379	1379	1379	0
564	20240119	111300	34952838	1379	1379	1379	1379	0
565	20240119	111200	34952838	1379	1379	1379	1379	0
566	20240119	111100	34952838	1379	1379	1379	1379	0
567	20240119	111000	34952838	1379	1379	1379	1379	3
568	20240119	110900	34948701	1371	1371	1371	1371	0
569	20240119	110800	34948701	1371	1371	1371	1371	90
570	20240119	110700	34825311	1371	1373	1373	1371	600
571	20240119	110600	34002613	1380	1380	1380	1380	0
572	20240119	110500	34002613	1380	1380	1380	1380	0
573	20240119	110400	34002613	1380	1380	1380	1380	0
574	20240119	110300	34002613	1380	1380	1380	1380	0
575	20240119	110200	34002613	1380	1380	1380	1380	0
576	20240119	110100	34002613	1380	1380	1380	1380	3
577	20240119	110000	33998473	1373	1373	1373	1373	0
578	20240119	105900	33998473	1373	1374	1374	1373	300
579	20240119	105800	33586523	1381	1381	1381	1381	0
580	20240119	105700	33586523	1381	1381	1381	1381	0
581	20240119	105600	33586523	1381	1381	1381	1381	0
582	20240119	105500	33586523	1381	1381	1381	1381	2
583	20240119	105400	33583761	1374	1374	1374	1374	592
584	20240119	105300	32770353	1381	1381	1381	1381	0
585	20240119	105200	32770353	1381	1381	1381	1381	0
586	20240119	105100	32770353	1381	1381	1381	1381	5
587	20240119	105000	32763448	1381	1381	1381	1381	20
588	20240119	104900	32735828	1382	1374	1382	1374	21
589	20240119	104800	32706814	1383	1383	1383	1383	0
590	20240119	104700	32706814	1383	1383	1383	1383	0
591	20240119	104600	32706814	1383	1383	1383	1383	0
592	20240119	104500	32706814	1383	1383	1383	1383	3
593	20240119	104400	32702665	1383	1383	1383	1383	0
594	20240119	104300	32702665	1383	1383	1383	1383	5
595	20240119	104200	32695750	1374	1374	1374	1374	1
596	20240119	104100	32694376	1383	1383	1383	1383	0
597	20240119	104000	32694376	1383	1383	1383	1383	0
598	20240119	103900	32694376	1383	1383	1383	1383	0
599	20240119	103800	32694376	1383	1383	1383	1383	0
600	20240119	103700	32694376	1383	1375	1383	1375	1564
601	20240119	103600	30543837	1375	1375	1375	1375	13
602	20240119	103500	30525962	1375	1375	1375	1375	8
603	20240119	103400	30514962	1375	1375	1375	1372	11
604	20240119	103300	30499840	1375	1374	1375	1374	8
605	20240119	103200	30488843	1375	1372	1375	1372	200
606	20240119	103100	30214410	1372	1372	1372	1372	805
607	20240119	103000	29109950	1372	1371	1372	1371	11
608	20240119	102900	29094863	1371	1372	1372	1371	26
609	20240119	102800	29059213	1372	1372	1372	1372	0
610	20240119	102700	29059213	1372	1372	1372	1372	4
611	20240119	102600	29053725	1375	1375	1375	1375	0
612	20240119	102500	29053725	1375	1375	1375	1375	0
613	20240119	102400	29053725	1375	1369	1375	1352	147
614	20240119	102300	28853107	1369	1371	1371	1369	400
615	20240119	102200	28305085	1371	1371	1371	1371	0
616	20240119	102100	28305085	1371	1371	1371	1371	0
617	20240119	102000	28305085	1371	1371	1371	1371	50
618	20240119	101900	28236535	1375	1375	1375	1375	0
619	20240119	101800	28236535	1375	1375	1375	1375	0
620	20240119	101700	28236535	1375	1371	1375	1371	4
621	20240119	101600	28231039	1371	1373	1373	1371	506
622	20240119	101500	27537081	1373	1373	1373	1373	16
623	20240119	101400	27515113	1374	1373	1374	1373	125
624	20240119	101300	27343433	1375	1375	1375	1375	0
625	20240119	101200	27343433	1375	1374	1375	1374	400
626	20240119	101100	26793439	1375	1375	1375	1375	0
627	20240119	101000	26793439	1375	1375	1375	1375	0
628	20240119	100900	26793439	1375	1375	1375	1375	0
629	20240119	100800	26793439	1375	1375	1375	1375	0
630	20240119	100700	26793439	1375	1375	1375	1375	0
631	20240119	100600	26793439	1375	1375	1375	1375	0
632	20240119	100500	26793439	1375	1375	1375	1375	0
633	20240119	100400	26793439	1375	1375	1375	1375	98
634	20240119	100300	26658689	1381	1381	1381	1381	10
635	20240119	100200	26644879	1375	1381	1381	1375	32
636	20240119	100100	26600699	1381	1381	1381	1381	0
637	20240119	100000	26600699	1381	1383	1383	1381	502
638	20240119	095900	25907429	1383	1383	1383	1383	0
639	20240119	095800	25907429	1383	1383	1383	1383	11
640	20240119	095700	25892216	1383	1383	1383	1383	1
641	20240119	095600	25890833	1383	1383	1383	1383	2
642	20240119	095500	25888067	1381	1381	1381	1381	2
643	20240119	095400	25885305	1383	1383	1383	1383	0
644	20240119	095300	25885305	1383	1383	1383	1383	34
645	20240119	095200	25838283	1382	1382	1382	1382	418
646	20240119	095100	25260607	1380	1380	1380	1380	100
647	20240119	095000	25122607	1380	1380	1380	1380	945
648	20240119	094900	23818507	1380	1380	1380	1380	191
649	20240119	094800	23554927	1390	1390	1390	1390	0
650	20240119	094700	23554927	1390	1382	1390	1375	931
651	20240119	094600	22274146	1393	1393	1393	1393	0
652	20240119	094500	22274146	1393	1393	1393	1393	1
653	20240119	094400	22272753	1395	1395	1395	1395	1
654	20240119	094300	22271358	1395	1395	1395	1395	14
655	20240119	094200	22251828	1395	1395	1395	1395	141
656	20240119	094100	22055133	1395	1371	1395	1371	424
657	20240119	094000	21469390	1380	1370	1380	1370	137
658	20240119	093900	21280681	1379	1379	1379	1379	0
659	20240119	093800	21280681	1379	1379	1379	1379	2
660	20240119	093700	21277923	1370	1370	1370	1370	265
661	20240119	093600	20914873	1370	1370	1370	1370	116
662	20240119	093500	20755953	1380	1380	1380	1380	0
663	20240119	093400	20755953	1380	1379	1380	1379	250
664	20240119	093300	20411026	1383	1383	1383	1383	0
665	20240119	093200	20411026	1383	1383	1383	1369	10
666	20240119	093100	20397266	1369	1370	1383	1369	351
667	20240119	093000	19916512	1383	1383	1383	1367	498
668	20240119	092900	19230518	1386	1386	1386	1386	307
669	20240119	092800	18805016	1386	1392	1392	1386	23
670	20240119	092700	18773048	1410	1403	1436	1381	785
671	20240119	092600	17652501	1380	1436	1436	1377	1994
672	20240119	092500	14881031	1438	1438	1438	1438	0
673	20240119	092400	14881031	1438	1359	1438	1359	9284
674	20240119	092300	1882190	1359	1358	1359	1358	150
675	20240119	092200	1678484	1358	1358	1358	1358	0
676	20240119	092100	1678484	1358	1358	1358	1358	1
677	20240119	092000	1677126	1358	1358	1358	1358	0
678	20240119	091900	1677126	1358	1358	1358	1358	0
679	20240119	091800	1677126	1358	1358	1358	1358	0
680	20240119	091700	1677126	1358	1358	1358	1358	0
681	20240119	091600	1677126	1358	1337	1358	1337	38
682	20240119	091500	1625895	1337	1358	1359	1337	36
683	20240119	091400	1577025	1336	1337	1359	1336	587
684	20240119	091300	780597	1358	1337	1358	1337	8
685	20240119	091200	769755	1358	1358	1358	1358	40
686	20240119	091100	715435	1359	1359	1359	1359	0
687	20240119	091000	715435	1359	1359	1359	1359	0
688	20240119	090900	715435	1359	1359	1359	1359	0
689	20240119	090800	715435	1359	1359	1359	1359	0
690	20240119	090700	715435	1359	1359	1359	1359	0
691	20240119	090600	715435	1359	1359	1359	1359	0
692	20240119	090500	715435	1359	1359	1359	1359	0
693	20240119	090400	715435	1359	1359	1359	1359	0
694	20240119	090300	715435	1359	1359	1359	1359	0
695	20240119	090200	715435	1359	1359	1359	1359	25
696	20240119	090100	681460	1361	1361	1361	1361	0
697	20240119	090000	681460	1361	1336	1361	1336	510