KissMeData/322780/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211300	77818446	1904	1904	1904	1904	721
3	20240119	211200	77818446	1904	1904	1904	1904	0
4	20240119	211100	77818446	1904	1904	1904	1904	0
5	20240119	211000	77818446	1904	1904	1904	1904	0
6	20240119	210900	77818446	1904	1904	1904	1904	0
7	20240119	210800	77818446	1904	1904	1904	1904	0
8	20240119	210700	77818446	1904	1904	1904	1904	0
9	20240119	210600	77818446	1904	1904	1904	1904	0
10	20240119	210500	77818446	1904	1904	1904	1904	0
11	20240119	210400	77818446	1904	1904	1904	1904	0
12	20240119	210300	77818446	1904	1904	1904	1904	0
13	20240119	210200	77818446	1904	1904	1904	1904	0
14	20240119	210100	77818446	1904	1904	1904	1904	0
15	20240119	210000	77818446	1904	1904	1904	1904	0
16	20240119	205900	77818446	1904	1904	1904	1904	0
17	20240119	205800	77818446	1904	1904	1904	1904	0
18	20240119	205700	77818446	1904	1904	1904	1904	0
19	20240119	205600	77818446	1904	1904	1904	1904	0
20	20240119	205500	77818446	1904	1904	1904	1904	0
21	20240119	205400	77818446	1904	1904	1904	1904	0
22	20240119	205300	77818446	1904	1904	1904	1904	0
23	20240119	205200	77818446	1904	1904	1904	1904	0
24	20240119	205100	77818446	1904	1904	1904	1904	0
25	20240119	205000	77818446	1904	1904	1904	1904	0
26	20240119	204900	77818446	1904	1904	1904	1904	0
27	20240119	204800	77818446	1904	1904	1904	1904	0
28	20240119	204700	77818446	1904	1904	1904	1904	0
29	20240119	204600	77818446	1904	1904	1904	1904	0
30	20240119	204500	77818446	1904	1904	1904	1904	0
31	20240119	204400	77818446	1904	1904	1904	1904	0
32	20240119	204300	77818446	1904	1904	1904	1904	721
33	20240119	204200	77818446	1904	1904	1904	1904	0
34	20240119	204100	77818446	1904	1904	1904	1904	0
35	20240119	204000	77818446	1904	1904	1904	1904	0
36	20240119	203900	77818446	1904	1904	1904	1904	0
37	20240119	203800	77818446	1904	1904	1904	1904	0
38	20240119	203700	77818446	1904	1904	1904	1904	0
39	20240119	203600	77818446	1904	1904	1904	1904	0
40	20240119	203500	77818446	1904	1904	1904	1904	0
41	20240119	203400	77818446	1904	1904	1904	1904	0
42	20240119	203300	77818446	1904	1904	1904	1904	0
43	20240119	203200	77818446	1904	1904	1904	1904	0
44	20240119	203100	77818446	1904	1904	1904	1904	0
45	20240119	203000	77818446	1904	1904	1904	1904	0
46	20240119	202900	77818446	1904	1904	1904	1904	0
47	20240119	202800	77818446	1904	1904	1904	1904	0
48	20240119	202700	77818446	1904	1904	1904	1904	0
49	20240119	202600	77818446	1904	1904	1904	1904	0
50	20240119	202500	77818446	1904	1904	1904	1904	0
51	20240119	202400	77818446	1904	1904	1904	1904	0
52	20240119	202300	77818446	1904	1904	1904	1904	0
53	20240119	202200	77818446	1904	1904	1904	1904	0
54	20240119	202100	77818446	1904	1904	1904	1904	0
55	20240119	202000	77818446	1904	1904	1904	1904	0
56	20240119	201900	77818446	1904	1904	1904	1904	0
57	20240119	201800	77818446	1904	1904	1904	1904	0
58	20240119	201700	77818446	1904	1904	1904	1904	0
59	20240119	201600	77818446	1904	1904	1904	1904	0
60	20240119	201500	77818446	1904	1904	1904	1904	0
61	20240119	201400	77818446	1904	1904	1904	1904	0
62	20240119	201300	77818446	1904	1904	1904	1904	721
63	20240119	201200	77818446	1904	1904	1904	1904	0
64	20240119	201100	77818446	1904	1904	1904	1904	0
65	20240119	201000	77818446	1904	1904	1904	1904	0
66	20240119	200900	77818446	1904	1904	1904	1904	0
67	20240119	200800	77818446	1904	1904	1904	1904	0
68	20240119	200700	77818446	1904	1904	1904	1904	0
69	20240119	200600	77818446	1904	1904	1904	1904	0
70	20240119	200500	77818446	1904	1904	1904	1904	0
71	20240119	200400	77818446	1904	1904	1904	1904	0
72	20240119	200300	77818446	1904	1904	1904	1904	0
73	20240119	200200	77818446	1904	1904	1904	1904	0
74	20240119	200100	77818446	1904	1904	1904	1904	0
75	20240119	200000	77818446	1904	1904	1904	1904	0
76	20240119	195900	77818446	1904	1904	1904	1904	0
77	20240119	195800	77818446	1904	1904	1904	1904	0
78	20240119	195700	77818446	1904	1904	1904	1904	0
79	20240119	195600	77818446	1904	1904	1904	1904	0
80	20240119	195500	77818446	1904	1904	1904	1904	0
81	20240119	195400	77818446	1904	1904	1904	1904	0
82	20240119	195300	77818446	1904	1904	1904	1904	0
83	20240119	195200	77818446	1904	1904	1904	1904	0
84	20240119	195100	77818446	1904	1904	1904	1904	0
85	20240119	195000	77818446	1904	1904	1904	1904	0
86	20240119	194900	77818446	1904	1904	1904	1904	0
87	20240119	194800	77818446	1904	1904	1904	1904	0
88	20240119	194700	77818446	1904	1904	1904	1904	0
89	20240119	194600	77818446	1904	1904	1904	1904	0
90	20240119	194500	77818446	1904	1904	1904	1904	0
91	20240119	194400	77818446	1904	1904	1904	1904	0
92	20240119	194300	77818446	1904	1904	1904	1904	721
93	20240119	194200	77818446	1904	1904	1904	1904	0
94	20240119	194100	77818446	1904	1904	1904	1904	0
95	20240119	194000	77818446	1904	1904	1904	1904	0
96	20240119	193900	77818446	1904	1904	1904	1904	0
97	20240119	193800	77818446	1904	1904	1904	1904	0
98	20240119	193700	77818446	1904	1904	1904	1904	0
99	20240119	193600	77818446	1904	1904	1904	1904	0
100	20240119	193500	77818446	1904	1904	1904	1904	0
101	20240119	193400	77818446	1904	1904	1904	1904	0
102	20240119	193300	77818446	1904	1904	1904	1904	0
103	20240119	193200	77818446	1904	1904	1904	1904	0
104	20240119	193100	77818446	1904	1904	1904	1904	0
105	20240119	193000	77818446	1904	1904	1904	1904	0
106	20240119	192900	77818446	1904	1904	1904	1904	0
107	20240119	192800	77818446	1904	1904	1904	1904	0
108	20240119	192700	77818446	1904	1904	1904	1904	0
109	20240119	192600	77818446	1904	1904	1904	1904	0
110	20240119	192500	77818446	1904	1904	1904	1904	0
111	20240119	192400	77818446	1904	1904	1904	1904	0
112	20240119	192300	77818446	1904	1904	1904	1904	0
113	20240119	192200	77818446	1904	1904	1904	1904	0
114	20240119	192100	77818446	1904	1904	1904	1904	0
115	20240119	192000	77818446	1904	1904	1904	1904	0
116	20240119	191900	77818446	1904	1904	1904	1904	0
117	20240119	191800	77818446	1904	1904	1904	1904	0
118	20240119	191700	77818446	1904	1904	1904	1904	0
119	20240119	191600	77818446	1904	1904	1904	1904	0
120	20240119	191500	77818446	1904	1904	1904	1904	0
121	20240119	191400	77818446	1904	1904	1904	1904	0
122	20240119	191300	77818446	1904	1904	1904	1904	721
123	20240119	191200	77818446	1904	1904	1904	1904	0
124	20240119	191100	77818446	1904	1904	1904	1904	0
125	20240119	191000	77818446	1904	1904	1904	1904	0
126	20240119	190900	77818446	1904	1904	1904	1904	0
127	20240119	190800	77818446	1904	1904	1904	1904	0
128	20240119	190700	77818446	1904	1904	1904	1904	0
129	20240119	190600	77818446	1904	1904	1904	1904	0
130	20240119	190500	77818446	1904	1904	1904	1904	0
131	20240119	190400	77818446	1904	1904	1904	1904	0
132	20240119	190300	77818446	1904	1904	1904	1904	0
133	20240119	190200	77818446	1904	1904	1904	1904	0
134	20240119	190100	77818446	1904	1904	1904	1904	0
135	20240119	190000	77818446	1904	1904	1904	1904	0
136	20240119	185900	77818446	1904	1904	1904	1904	0
137	20240119	185800	77818446	1904	1904	1904	1904	0
138	20240119	185700	77818446	1904	1904	1904	1904	0
139	20240119	185600	77818446	1904	1904	1904	1904	0
140	20240119	185500	77818446	1904	1904	1904	1904	0
141	20240119	185400	77818446	1904	1904	1904	1904	0
142	20240119	185300	77818446	1904	1904	1904	1904	0
143	20240119	185200	77818446	1904	1904	1904	1904	0
144	20240119	185100	77818446	1904	1904	1904	1904	0
145	20240119	185000	77818446	1904	1904	1904	1904	0
146	20240119	184900	77818446	1904	1904	1904	1904	0
147	20240119	184800	77818446	1904	1904	1904	1904	0
148	20240119	184700	77818446	1904	1904	1904	1904	0
149	20240119	184600	77818446	1904	1904	1904	1904	0
150	20240119	184500	77818446	1904	1904	1904	1904	0
151	20240119	184400	77818446	1904	1904	1904	1904	0
152	20240119	184300	77818446	1904	1904	1904	1904	721
153	20240119	184200	77818446	1904	1904	1904	1904	0
154	20240119	184100	77818446	1904	1904	1904	1904	0
155	20240119	184000	77818446	1904	1904	1904	1904	0
156	20240119	183900	77818446	1904	1904	1904	1904	0
157	20240119	183800	77818446	1904	1904	1904	1904	0
158	20240119	183700	77818446	1904	1904	1904	1904	0
159	20240119	183600	77818446	1904	1904	1904	1904	0
160	20240119	183500	77818446	1904	1904	1904	1904	0
161	20240119	183400	77818446	1904	1904	1904	1904	0
162	20240119	183300	77818446	1904	1904	1904	1904	0
163	20240119	183200	77818446	1904	1904	1904	1904	0
164	20240119	183100	77818446	1904	1904	1904	1904	0
165	20240119	183000	77818446	1904	1904	1904	1904	0
166	20240119	182900	77818446	1904	1904	1904	1904	0
167	20240119	182800	77818446	1904	1904	1904	1904	0
168	20240119	182700	77818446	1904	1904	1904	1904	0
169	20240119	182600	77818446	1904	1904	1904	1904	0
170	20240119	182500	77818446	1904	1904	1904	1904	0
171	20240119	182400	77818446	1904	1904	1904	1904	0
172	20240119	182300	77818446	1904	1904	1904	1904	0
173	20240119	182200	77818446	1904	1904	1904	1904	0
174	20240119	182100	77818446	1904	1904	1904	1904	0
175	20240119	182000	77818446	1904	1904	1904	1904	0
176	20240119	181900	77818446	1904	1904	1904	1904	0
177	20240119	181800	77818446	1904	1904	1904	1904	0
178	20240119	181700	77818446	1904	1904	1904	1904	0
179	20240119	181600	77818446	1904	1904	1904	1904	0
180	20240119	181500	77818446	1904	1904	1904	1904	0
181	20240119	181400	77818446	1904	1904	1904	1904	0
182	20240119	181300	77818446	1904	1904	1904	1904	721
183	20240119	181200	77818446	1904	1904	1904	1904	0
184	20240119	181100	77818446	1904	1904	1904	1904	0
185	20240119	181000	77818446	1904	1904	1904	1904	0
186	20240119	180900	77818446	1904	1904	1904	1904	0
187	20240119	180800	77818446	1904	1904	1904	1904	0
188	20240119	180700	77818446	1904	1904	1904	1904	0
189	20240119	180600	77818446	1904	1904	1904	1904	0
190	20240119	180500	77818446	1904	1904	1904	1904	0
191	20240119	180400	77818446	1904	1904	1904	1904	0
192	20240119	180300	77818446	1904	1904	1904	1904	0
193	20240119	180200	77818446	1904	1904	1904	1904	0
194	20240119	180100	77818446	1904	1904	1904	1904	0
195	20240119	180000	77818446	1904	1904	1904	1904	0
196	20240119	175900	77818446	1904	1904	1904	1904	0
197	20240119	175800	77818446	1904	1904	1904	1904	0
198	20240119	175700	77818446	1904	1904	1904	1904	0
199	20240119	175600	77818446	1904	1904	1904	1904	0
200	20240119	175500	77818446	1904	1904	1904	1904	0
201	20240119	175400	77818446	1904	1904	1904	1904	0
202	20240119	175300	77818446	1904	1904	1904	1904	0
203	20240119	175200	77818446	1904	1904	1904	1904	0
204	20240119	175100	77818446	1904	1904	1904	1904	0
205	20240119	175000	77818446	1904	1904	1904	1904	0
206	20240119	174900	77818446	1904	1904	1904	1904	0
207	20240119	174800	77818446	1904	1904	1904	1904	0
208	20240119	174700	77818446	1904	1904	1904	1904	0
209	20240119	174600	77818446	1904	1904	1904	1904	0
210	20240119	174500	77818446	1904	1904	1904	1904	0
211	20240119	174400	77818446	1904	1904	1904	1904	0
212	20240119	174300	77818446	1904	1904	1904	1904	721
213	20240119	174200	77818446	1904	1904	1904	1904	0
214	20240119	174100	77818446	1904	1904	1904	1904	0
215	20240119	174000	77818446	1904	1904	1904	1904	0
216	20240119	173900	77818446	1904	1904	1904	1904	0
217	20240119	173800	77818446	1904	1904	1904	1904	0
218	20240119	173700	77818446	1904	1904	1904	1904	0
219	20240119	173600	77818446	1904	1904	1904	1904	0
220	20240119	173500	77818446	1904	1904	1904	1904	0
221	20240119	173400	77818446	1904	1904	1904	1904	0
222	20240119	173300	77818446	1904	1904	1904	1904	0
223	20240119	173200	77818446	1904	1904	1904	1904	0
224	20240119	173100	77818446	1904	1904	1904	1904	0
225	20240119	173000	77818446	1904	1904	1904	1904	0
226	20240119	172900	77818446	1904	1904	1904	1904	0
227	20240119	172800	77818446	1904	1904	1904	1904	0
228	20240119	172700	77818446	1904	1904	1904	1904	0
229	20240119	172600	77818446	1904	1904	1904	1904	0
230	20240119	172500	77818446	1904	1904	1904	1904	0
231	20240119	172400	77818446	1904	1904	1904	1904	0
232	20240119	172300	77818446	1904	1904	1904	1904	0
233	20240119	172200	77818446	1904	1904	1904	1904	0
234	20240119	172100	77818446	1904	1904	1904	1904	0
235	20240119	172000	77818446	1904	1904	1904	1904	0
236	20240119	171900	77818446	1904	1904	1904	1904	0
237	20240119	171800	77818446	1904	1904	1904	1904	0
238	20240119	171700	77818446	1904	1904	1904	1904	0
239	20240119	171600	77818446	1904	1904	1904	1904	0
240	20240119	171500	77818446	1904	1904	1904	1904	0
241	20240119	171400	77818446	1904	1904	1904	1904	0
242	20240119	171300	77818446	1904	1904	1904	1904	721
243	20240119	171200	77818446	1904	1904	1904	1904	0
244	20240119	171100	77818446	1904	1904	1904	1904	0
245	20240119	171000	77818446	1904	1904	1904	1904	0
246	20240119	170900	77818446	1904	1904	1904	1904	0
247	20240119	170800	77818446	1904	1904	1904	1904	0
248	20240119	170700	77818446	1904	1904	1904	1904	0
249	20240119	170600	77818446	1904	1904	1904	1904	0
250	20240119	170500	77818446	1904	1904	1904	1904	0
251	20240119	170400	77818446	1904	1904	1904	1904	0
252	20240119	170300	77818446	1904	1904	1904	1904	0
253	20240119	170200	77818446	1904	1904	1904	1904	0
254	20240119	170100	77818446	1904	1904	1904	1904	0
255	20240119	170000	77818446	1904	1904	1904	1904	0
256	20240119	165900	77818446	1904	1904	1904	1904	0
257	20240119	165800	77818446	1904	1904	1904	1904	0
258	20240119	165700	77818446	1904	1904	1904	1904	0
259	20240119	165600	77818446	1904	1904	1904	1904	0
260	20240119	165500	77818446	1904	1904	1904	1904	0
261	20240119	165400	77818446	1904	1904	1904	1904	0
262	20240119	165300	77818446	1904	1904	1904	1904	0
263	20240119	165200	77818446	1904	1904	1904	1904	0
264	20240119	165100	77818446	1904	1904	1904	1904	0
265	20240119	165000	77818446	1904	1904	1904	1904	0
266	20240119	164900	77818446	1904	1904	1904	1904	0
267	20240119	164800	77818446	1904	1904	1904	1904	0
268	20240119	164700	77818446	1904	1904	1904	1904	0
269	20240119	164600	77818446	1904	1904	1904	1904	0
270	20240119	164500	77818446	1904	1904	1904	1904	0
271	20240119	164400	77818446	1904	1904	1904	1904	0
272	20240119	164300	77818446	1904	1904	1904	1904	721
273	20240119	164200	77818446	1904	1904	1904	1904	0
274	20240119	164100	77818446	1904	1904	1904	1904	0
275	20240119	164000	77818446	1904	1904	1904	1904	0
276	20240119	163900	77818446	1904	1904	1904	1904	0
277	20240119	163800	77818446	1904	1904	1904	1904	0
278	20240119	163700	77818446	1904	1904	1904	1904	0
279	20240119	163600	77818446	1904	1904	1904	1904	0
280	20240119	163500	77818446	1904	1904	1904	1904	0
281	20240119	163400	77818446	1904	1904	1904	1904	0
282	20240119	163300	77818446	1904	1904	1904	1904	0
283	20240119	163200	77818446	1904	1904	1904	1904	0
284	20240119	163100	77818446	1904	1904	1904	1904	0
285	20240119	163000	77818446	1904	1904	1904	1904	0
286	20240119	162900	77818446	1904	1904	1904	1904	0
287	20240119	162800	77818446	1904	1904	1904	1904	0
288	20240119	162700	77818446	1904	1904	1904	1904	0
289	20240119	162600	77818446	1904	1904	1904	1904	0
290	20240119	162500	77818446	1904	1904	1904	1904	0
291	20240119	162400	77818446	1904	1904	1904	1904	0
292	20240119	162300	77818446	1904	1904	1904	1904	0
293	20240119	162200	77818446	1904	1904	1904	1904	0
294	20240119	162100	77818446	1904	1904	1904	1904	0
295	20240119	162000	77818446	1904	1904	1904	1904	0
296	20240119	161900	77818446	1904	1904	1904	1904	0
297	20240119	161800	77818446	1904	1904	1904	1904	0
298	20240119	161700	77818446	1904	1904	1904	1904	0
299	20240119	161600	77818446	1904	1904	1904	1904	0
300	20240119	161500	77818446	1904	1904	1904	1904	0
301	20240119	161400	77818446	1904	1904	1904	1904	0
302	20240119	161300	77818446	1904	1904	1904	1904	721
303	20240119	161200	77818446	1904	1904	1904	1904	0
304	20240119	161100	77818446	1904	1904	1904	1904	0
305	20240119	161000	77818446	1904	1904	1904	1904	0
306	20240119	160900	77818446	1904	1904	1904	1904	0
307	20240119	160800	77818446	1904	1904	1904	1904	0
308	20240119	160700	77818446	1904	1904	1904	1904	0
309	20240119	160600	77818446	1904	1904	1904	1904	0
310	20240119	160500	77818446	1904	1904	1904	1904	0
311	20240119	160400	77818446	1904	1904	1904	1904	0
312	20240119	160300	77818446	1904	1904	1904	1904	0
313	20240119	160200	77818446	1904	1904	1904	1904	0
314	20240119	160100	77818446	1904	1904	1904	1904	0
315	20240119	160000	77818446	1904	1904	1904	1904	0
316	20240119	155900	77818446	1904	1904	1904	1904	0
317	20240119	155800	77818446	1904	1904	1904	1904	0
318	20240119	155700	77818446	1904	1904	1904	1904	0
319	20240119	155600	77818446	1904	1904	1904	1904	0
320	20240119	155500	77818446	1904	1904	1904	1904	0
321	20240119	155400	77818446	1904	1904	1904	1904	0
322	20240119	155300	77818446	1904	1904	1904	1904	0
323	20240119	155200	77818446	1904	1904	1904	1904	0
324	20240119	155100	77818446	1904	1904	1904	1904	0
325	20240119	155000	77818446	1904	1904	1904	1904	0
326	20240119	154900	77818446	1904	1904	1904	1904	0
327	20240119	154800	77818446	1904	1904	1904	1904	0
328	20240119	154700	77818446	1904	1904	1904	1904	0
329	20240119	154600	77818446	1904	1904	1904	1904	0
330	20240119	154500	77818446	1904	1904	1904	1904	0
331	20240119	154400	77818446	1904	1904	1904	1904	0
332	20240119	154300	77818446	1904	1904	1904	1904	721
333	20240119	154200	77818446	1904	1904	1904	1904	0
334	20240119	154100	77818446	1904	1904	1904	1904	0
335	20240119	154000	77818446	1904	1904	1904	1904	0
336	20240119	153900	77818446	1904	1904	1904	1904	0
337	20240119	153800	77818446	1904	1904	1904	1904	0
338	20240119	153700	77818446	1904	1904	1904	1904	0
339	20240119	153600	77818446	1904	1904	1904	1904	0
340	20240119	153500	77818446	1904	1904	1904	1904	0
341	20240119	153400	77818446	1904	1904	1904	1904	0
342	20240119	153300	77818446	1904	1904	1904	1904	0
343	20240119	153200	77818446	1904	1904	1904	1904	0
344	20240119	153100	77818446	1904	1904	1904	1904	0
345	20240119	153000	77818446	1904	1904	1904	1904	721
346	20240119	152900	76445662	1900	1900	1900	1900	0
347	20240119	152800	76445662	1900	1900	1900	1900	0
348	20240119	152700	76445662	1900	1900	1900	1900	0
349	20240119	152600	76445662	1900	1900	1900	1900	0
350	20240119	152500	76445662	1900	1900	1900	1900	0
351	20240119	152400	76445662	1900	1900	1900	1900	0
352	20240119	152300	76445662	1900	1900	1900	1900	0
353	20240119	152200	76445662	1900	1900	1900	1900	0
354	20240119	152100	76445662	1900	1900	1900	1900	0
355	20240119	152000	76445662	1900	1900	1900	1900	0
356	20240119	151900	76445662	1900	1900	1900	1900	10
357	20240119	151800	76426662	1899	1899	1899	1899	0
358	20240119	151700	76426662	1899	1899	1899	1899	0
359	20240119	151600	76426662	1899	1899	1899	1899	4
360	20240119	151500	76419066	1900	1900	1900	1900	0
361	20240119	151400	76419066	1900	1900	1900	1900	0
362	20240119	151300	76419066	1900	1899	1900	1899	3
363	20240119	151200	76413368	1900	1900	1900	1900	4
364	20240119	151100	76405768	1900	1898	1900	1898	23
365	20240119	151000	76362112	1900	1898	1900	1898	5
366	20240119	150900	76352620	1899	1899	1899	1899	0
367	20240119	150800	76352620	1899	1900	1900	1899	252
368	20240119	150700	75874020	1899	1899	1899	1899	100
369	20240119	150600	75684120	1898	1898	1898	1898	0
370	20240119	150500	75684120	1898	1898	1898	1898	0
371	20240119	150400	75684120	1898	1898	1898	1898	371
372	20240119	150300	74979962	1898	1898	1898	1898	0
373	20240119	150200	74979962	1898	1898	1898	1898	20
374	20240119	150100	74942002	1898	1898	1898	1898	0
375	20240119	150000	74942002	1898	1898	1898	1893	134
376	20240119	145900	74688140	1895	1898	1898	1895	6
377	20240119	145800	74676767	1900	1900	1900	1900	1
378	20240119	145700	74674867	1898	1898	1898	1898	0
379	20240119	145600	74674867	1898	1898	1898	1898	0
380	20240119	145500	74674867	1898	1898	1898	1898	0
381	20240119	145400	74674867	1898	1898	1898	1898	0
382	20240119	145300	74674867	1898	1898	1898	1898	0
383	20240119	145200	74674867	1898	1898	1898	1898	0
384	20240119	145100	74674867	1898	1898	1898	1898	100
385	20240119	145000	74485067	1902	1902	1902	1902	1
386	20240119	144900	74483165	1898	1898	1898	1898	0
387	20240119	144800	74483165	1898	1898	1898	1898	263
388	20240119	144700	73983991	1898	1898	1898	1898	0
389	20240119	144600	73983991	1898	1898	1898	1898	4
390	20240119	144500	73976399	1891	1892	1892	1891	200
391	20240119	144400	73598099	1898	1898	1898	1898	4
392	20240119	144300	73590507	1892	1892	1892	1892	0
393	20240119	144200	73590507	1892	1898	1898	1892	451
394	20240119	144100	72736909	1891	1891	1891	1891	0
395	20240119	144000	72736909	1891	1891	1891	1891	3
396	20240119	143900	72731236	1898	1891	1898	1891	2
397	20240119	143800	72727447	1891	1891	1891	1891	0
398	20240119	143700	72727447	1891	1897	1897	1891	7251
399	20240119	143600	58996215	1898	1897	1898	1897	2
400	20240119	143500	58992420	1898	1898	1898	1897	965
401	20240119	143400	57161765	1898	1898	1898	1898	1
402	20240119	143300	57159867	1903	1903	1903	1903	0
403	20240119	143200	57159867	1903	1903	1903	1903	0
404	20240119	143100	57159867	1903	1903	1903	1903	53
405	20240119	143000	57059008	1903	1903	1903	1902	14
406	20240119	142900	57032378	1897	1897	1897	1897	0
407	20240119	142800	57032378	1897	1897	1897	1897	0
408	20240119	142700	57032378	1897	1897	1897	1897	0
409	20240119	142600	57032378	1897	1897	1897	1897	1
410	20240119	142500	57030481	1897	1897	1897	1897	1
411	20240119	142400	57028584	1897	1897	1897	1897	0
412	20240119	142300	57028584	1897	1903	1903	1897	349
413	20240119	142200	56364737	1903	1903	1903	1903	101
414	20240119	142100	56172534	1897	1903	1903	1897	1798
415	20240119	142000	52752590	1905	1905	1905	1905	0
416	20240119	141900	52752590	1905	1905	1905	1905	0
417	20240119	141800	52752590	1905	1905	1905	1905	0
418	20240119	141700	52752590	1905	1905	1905	1905	0
419	20240119	141600	52752590	1905	1905	1905	1905	1
420	20240119	141500	52750685	1897	1897	1897	1897	0
421	20240119	141400	52750685	1897	1900	1900	1897	1711
422	20240119	141300	49501918	1906	1906	1906	1906	0
423	20240119	141200	49501918	1906	1906	1906	1906	0
424	20240119	141100	49501918	1906	1906	1906	1906	0
425	20240119	141000	49501918	1906	1906	1906	1906	1
426	20240119	140900	49500012	1897	1897	1897	1897	100
427	20240119	140800	49310312	1897	1897	1897	1897	0
428	20240119	140700	49310312	1897	1897	1897	1897	0
429	20240119	140600	49310312	1897	1897	1897	1897	1368
430	20240119	140500	46715216	1898	1898	1898	1898	84
431	20240119	140400	46555784	1906	1906	1906	1906	0
432	20240119	140300	46555784	1906	1898	1906	1898	101
433	20240119	140200	46364078	1898	1898	1898	1898	100
434	20240119	140100	46174278	1906	1906	1906	1906	0
435	20240119	140000	46174278	1906	1906	1906	1906	0
436	20240119	135900	46174278	1906	1906	1906	1906	1
437	20240119	135800	46172372	1896	1896	1896	1896	0
438	20240119	135700	46172372	1896	1896	1896	1896	607
439	20240119	135600	45021500	1906	1906	1906	1906	0
440	20240119	135500	45021500	1906	1906	1906	1906	0
441	20240119	135400	45021500	1906	1906	1906	1906	0
442	20240119	135300	45021500	1906	1906	1906	1906	1
443	20240119	135200	45019594	1894	1894	1894	1894	0
444	20240119	135100	45019594	1894	1903	1903	1894	10000
445	20240119	135000	26018567	1903	1903	1903	1903	1024
446	20240119	134900	24069895	1903	1903	1903	1903	0
447	20240119	134800	24069895	1903	1903	1903	1903	0
448	20240119	134700	24069895	1903	1903	1903	1903	0
449	20240119	134600	24069895	1903	1903	1903	1903	0
450	20240119	134500	24069895	1903	1906	1906	1903	1247
451	20240119	134400	21696205	1904	1904	1904	1904	0
452	20240119	134300	21696205	1904	1904	1904	1904	0
453	20240119	134200	21696205	1904	1904	1904	1904	0
454	20240119	134100	21696205	1904	1904	1904	1904	0
455	20240119	134000	21696205	1904	1904	1904	1904	4
456	20240119	133900	21688589	1906	1906	1906	1906	0
457	20240119	133800	21688589	1906	1906	1906	1906	0
458	20240119	133700	21688589	1906	1906	1906	1906	0
459	20240119	133600	21688589	1906	1906	1906	1906	0
460	20240119	133500	21688589	1906	1906	1906	1906	0
461	20240119	133400	21688589	1906	1906	1906	1906	1
462	20240119	133300	21686683	1903	1903	1903	1903	0
463	20240119	133200	21686683	1903	1903	1903	1903	0
464	20240119	133100	21686683	1903	1903	1903	1903	0
465	20240119	133000	21686683	1903	1903	1903	1903	0
466	20240119	132900	21686683	1903	1903	1903	1903	0
467	20240119	132800	21686683	1903	1903	1903	1903	0
468	20240119	132700	21686683	1903	1903	1903	1903	0
469	20240119	132600	21686683	1903	1903	1903	1903	0
470	20240119	132500	21686683	1903	1903	1903	1903	30
471	20240119	132400	21629593	1907	1907	1907	1907	0
472	20240119	132300	21629593	1907	1907	1907	1907	0
473	20240119	132200	21629593	1907	1907	1907	1907	0
474	20240119	132100	21629593	1907	1907	1907	1907	0
475	20240119	132000	21629593	1907	1907	1907	1907	0
476	20240119	131900	21629593	1907	1907	1907	1907	0
477	20240119	131800	21629593	1907	1907	1907	1907	1
478	20240119	131700	21627686	1905	1905	1905	1905	0
479	20240119	131600	21627686	1905	1905	1905	1905	100
480	20240119	131500	21437186	1902	1902	1902	1902	0
481	20240119	131400	21437186	1902	1902	1902	1902	0
482	20240119	131300	21437186	1902	1902	1902	1902	0
483	20240119	131200	21437186	1902	1902	1902	1902	0
484	20240119	131100	21437186	1902	1902	1902	1902	0
485	20240119	131000	21437186	1902	1902	1902	1902	0
486	20240119	130900	21437186	1902	1902	1902	1902	0
487	20240119	130800	21437186	1902	1902	1902	1902	1
488	20240119	130700	21435284	1906	1906	1906	1906	0
489	20240119	130600	21435284	1906	1906	1906	1906	0
490	20240119	130500	21435284	1906	1906	1906	1906	0
491	20240119	130400	21435284	1906	1906	1906	1906	157
492	20240119	130300	21136042	1906	1906	1906	1906	0
493	20240119	130200	21136042	1906	1906	1906	1906	1
494	20240119	130100	21134136	1901	1901	1901	1901	0
495	20240119	130000	21134136	1901	1901	1901	1901	0
496	20240119	125900	21134136	1901	1901	1901	1901	0
497	20240119	125800	21134136	1901	1901	1901	1901	0
498	20240119	125700	21134136	1901	1903	1903	1901	1098
499	20240119	125600	19045773	1906	1906	1906	1906	0
500	20240119	125500	19045773	1906	1906	1906	1906	0
501	20240119	125400	19045773	1906	1906	1906	1906	0
502	20240119	125300	19045773	1906	1906	1906	1906	4
503	20240119	125200	19038149	1903	1903	1903	1903	0
504	20240119	125100	19038149	1903	1903	1903	1903	0
505	20240119	125000	19038149	1903	1903	1903	1903	0
506	20240119	124900	19038149	1903	1903	1903	1903	0
507	20240119	124800	19038149	1903	1903	1903	1903	0
508	20240119	124700	19038149	1903	1903	1903	1903	0
509	20240119	124600	19038149	1903	1903	1903	1903	125
510	20240119	124500	18800274	1906	1906	1906	1906	2
511	20240119	124400	18796462	1907	1906	1907	1906	49
512	20240119	124300	18703026	1906	1906	1906	1906	0
513	20240119	124200	18703026	1906	1906	1906	1906	0
514	20240119	124100	18703026	1906	1906	1906	1906	0
515	20240119	124000	18703026	1906	1906	1906	1906	0
516	20240119	123900	18703026	1906	1906	1906	1906	0
517	20240119	123800	18703026	1906	1906	1906	1906	0
518	20240119	123700	18703026	1906	1906	1906	1906	0
519	20240119	123600	18703026	1906	1906	1906	1906	0
520	20240119	123500	18703026	1906	1906	1906	1906	0
521	20240119	123400	18703026	1906	1906	1906	1906	2
522	20240119	123300	18699214	1906	1906	1906	1906	0
523	20240119	123200	18699214	1906	1906	1906	1906	0
524	20240119	123100	18699214	1906	1906	1906	1906	0
525	20240119	123000	18699214	1906	1906	1906	1906	0
526	20240119	122900	18699214	1906	1906	1906	1906	0
527	20240119	122800	18699214	1906	1906	1906	1906	1
528	20240119	122700	18697308	1901	1901	1901	1901	0
529	20240119	122600	18697308	1901	1901	1901	1901	0
530	20240119	122500	18697308	1901	1901	1901	1901	0
531	20240119	122400	18697308	1901	1901	1901	1901	0
532	20240119	122300	18697308	1901	1901	1901	1901	0
533	20240119	122200	18697308	1901	1906	1906	1901	920
534	20240119	122100	16947474	1907	1907	1907	1907	0
535	20240119	122000	16947474	1907	1907	1907	1907	0
536	20240119	121900	16947474	1907	1907	1907	1907	0
537	20240119	121800	16947474	1907	1907	1907	1907	0
538	20240119	121700	16947474	1907	1907	1907	1907	0
539	20240119	121600	16947474	1907	1907	1907	1907	0
540	20240119	121500	16947474	1907	1907	1907	1907	0
541	20240119	121400	16947474	1907	1907	1907	1907	0
542	20240119	121300	16947474	1907	1907	1907	1907	10
543	20240119	121200	16928404	1902	1902	1902	1902	0
544	20240119	121100	16928404	1902	1905	1905	1902	1200
545	20240119	121000	14645355	1906	1906	1906	1906	0
546	20240119	120900	14645355	1906	1906	1906	1906	22
547	20240119	120800	14603423	1907	1907	1907	1907	0
548	20240119	120700	14603423	1907	1907	1907	1907	0
549	20240119	120600	14603423	1907	1907	1907	1907	112
550	20240119	120500	14389839	1910	1910	1910	1910	0
551	20240119	120400	14389839	1910	1910	1910	1910	0
552	20240119	120300	14389839	1910	1910	1910	1910	0
553	20240119	120200	14389839	1910	1910	1910	1910	0
554	20240119	120100	14389839	1910	1910	1910	1910	0
555	20240119	120000	14389839	1910	1910	1910	1910	0
556	20240119	115900	14389839	1910	1910	1910	1910	0
557	20240119	115800	14389839	1910	1910	1910	1910	0
558	20240119	115700	14389839	1910	1910	1910	1910	0
559	20240119	115600	14389839	1910	1910	1910	1910	0
560	20240119	115500	14389839	1910	1910	1910	1910	0
561	20240119	115400	14389839	1910	1910	1910	1910	0
562	20240119	115300	14389839	1910	1910	1910	1910	15
563	20240119	115200	14361189	1911	1911	1911	1911	5
564	20240119	115100	14351634	1911	1911	1911	1911	0
565	20240119	115000	14351634	1911	1911	1911	1911	0
566	20240119	114900	14351634	1911	1911	1911	1911	0
567	20240119	114800	14351634	1911	1914	1914	1911	183
568	20240119	114700	14001621	1914	1914	1914	1914	0
569	20240119	114600	14001621	1914	1914	1914	1914	0
570	20240119	114500	14001621	1914	1914	1914	1914	0
571	20240119	114400	14001621	1914	1914	1914	1914	0
572	20240119	114300	14001621	1914	1914	1914	1914	0
573	20240119	114200	14001621	1914	1914	1914	1914	0
574	20240119	114100	14001621	1914	1914	1914	1914	0
575	20240119	114000	14001621	1914	1914	1914	1914	0
576	20240119	113900	14001621	1914	1914	1914	1914	0
577	20240119	113800	14001621	1914	1914	1914	1914	0
578	20240119	113700	14001621	1914	1914	1914	1914	0
579	20240119	113600	14001621	1914	1914	1914	1914	0
580	20240119	113500	14001621	1914	1914	1914	1914	0
581	20240119	113400	14001621	1914	1914	1914	1914	1
582	20240119	113300	13999707	1912	1912	1912	1912	2
583	20240119	113200	13995883	1914	1914	1914	1914	50
584	20240119	113100	13900183	1912	1912	1912	1912	0
585	20240119	113000	13900183	1912	1912	1912	1912	2
586	20240119	112900	13896359	1915	1915	1915	1915	0
587	20240119	112800	13896359	1915	1915	1915	1915	0
588	20240119	112700	13896359	1915	1915	1915	1915	0
589	20240119	112600	13896359	1915	1915	1915	1915	0
590	20240119	112500	13896359	1915	1915	1915	1915	0
591	20240119	112400	13896359	1915	1915	1915	1915	0
592	20240119	112300	13896359	1915	1915	1915	1915	0
593	20240119	112200	13896359	1915	1915	1915	1915	0
594	20240119	112100	13896359	1915	1915	1915	1915	0
595	20240119	112000	13896359	1915	1915	1915	1915	0
596	20240119	111900	13896359	1915	1913	1915	1913	2
597	20240119	111800	13892531	1913	1913	1913	1913	0
598	20240119	111700	13892531	1913	1913	1913	1913	0
599	20240119	111600	13892531	1913	1913	1913	1913	0
600	20240119	111500	13892531	1913	1913	1913	1912	300
601	20240119	111400	13318632	1915	1915	1915	1915	0
602	20240119	111300	13318632	1915	1915	1915	1915	0
603	20240119	111200	13318632	1915	1913	1915	1913	2
604	20240119	111100	13314804	1913	1913	1913	1913	0
605	20240119	111000	13314804	1913	1913	1913	1913	56
606	20240119	110900	13207676	1915	1915	1915	1915	12
607	20240119	110800	13184696	1915	1915	1915	1915	0
608	20240119	110700	13184696	1915	1915	1915	1915	0
609	20240119	110600	13184696	1915	1915	1915	1915	0
610	20240119	110500	13184696	1915	1915	1915	1915	0
611	20240119	110400	13184696	1915	1914	1915	1914	6
612	20240119	110300	13173207	1915	1915	1915	1915	1
613	20240119	110200	13171292	1913	1913	1913	1913	0
614	20240119	110100	13171292	1913	1913	1913	1913	0
615	20240119	110000	13171292	1913	1913	1913	1913	0
616	20240119	105900	13171292	1913	1913	1913	1913	0
617	20240119	105800	13171292	1913	1913	1913	1913	2
618	20240119	105700	13167466	1913	1913	1913	1913	0
619	20240119	105600	13167466	1913	1913	1913	1913	0
620	20240119	105500	13167466	1913	1913	1913	1913	1
621	20240119	105400	13165553	1916	1916	1916	1916	0
622	20240119	105300	13165553	1916	1916	1916	1916	0
623	20240119	105200	13165553	1916	1913	1916	1913	4
624	20240119	105100	13157895	1913	1916	1916	1913	218
625	20240119	105000	12740505	1917	1917	1917	1917	0
626	20240119	104900	12740505	1917	1918	1918	1917	63
627	20240119	104800	12619709	1921	1921	1921	1921	0
628	20240119	104700	12619709	1921	1921	1921	1921	0
629	20240119	104600	12619709	1921	1921	1921	1921	0
630	20240119	104500	12619709	1921	1921	1921	1921	0
631	20240119	104400	12619709	1921	1921	1921	1921	20
632	20240119	104300	12581289	1922	1922	1922	1922	0
633	20240119	104200	12581289	1922	1922	1922	1922	0
634	20240119	104100	12581289	1922	1922	1922	1922	0
635	20240119	104000	12581289	1922	1922	1922	1922	0
636	20240119	103900	12581289	1922	1922	1922	1922	0
637	20240119	103800	12581289	1922	1922	1922	1922	0
638	20240119	103700	12581289	1922	1922	1922	1922	0
639	20240119	103600	12581289	1922	1922	1922	1922	0
640	20240119	103500	12581289	1922	1922	1922	1922	0
641	20240119	103400	12581289	1922	1922	1922	1922	1
642	20240119	103300	12579367	1915	1915	1915	1915	0
643	20240119	103200	12579367	1915	1915	1915	1915	0
644	20240119	103100	12579367	1915	1915	1915	1915	0
645	20240119	103000	12579367	1915	1915	1915	1915	1
646	20240119	102900	12577452	1922	1922	1922	1922	0
647	20240119	102800	12577452	1922	1922	1922	1922	2
648	20240119	102700	12573608	1913	1913	1913	1913	0
649	20240119	102600	12573608	1913	1913	1913	1913	0
650	20240119	102500	12573608	1913	1913	1913	1913	0
651	20240119	102400	12573608	1913	1913	1913	1913	0
652	20240119	102300	12573608	1913	1913	1913	1913	0
653	20240119	102200	12573608	1913	1913	1913	1913	0
654	20240119	102100	12573608	1913	1913	1913	1913	0
655	20240119	102000	12573608	1913	1913	1913	1913	0
656	20240119	101900	12573608	1913	1913	1913	1913	0
657	20240119	101800	12573608	1913	1919	1919	1913	351
658	20240119	101700	11901619	1922	1922	1922	1922	0
659	20240119	101600	11901619	1922	1922	1922	1922	0
660	20240119	101500	11901619	1922	1922	1922	1922	0
661	20240119	101400	11901619	1922	1922	1922	1922	0
662	20240119	101300	11901619	1922	1922	1922	1922	1
663	20240119	101200	11899697	1923	1923	1923	1923	0
664	20240119	101100	11899697	1923	1923	1923	1923	0
665	20240119	101000	11899697	1923	1923	1923	1923	1
666	20240119	100900	11897774	1914	1914	1914	1914	0
667	20240119	100800	11897774	1914	1914	1914	1914	1
668	20240119	100700	11895860	1923	1920	1923	1920	1000
669	20240119	100600	9974193	1920	1920	1920	1920	0
670	20240119	100500	9974193	1920	1920	1920	1920	0
671	20240119	100400	9974193	1920	1920	1920	1920	0
672	20240119	100300	9974193	1920	1920	1920	1920	1
673	20240119	100200	9972273	1920	1920	1920	1920	0
674	20240119	100100	9972273	1920	1920	1920	1920	0
675	20240119	100000	9972273	1920	1920	1920	1920	0
676	20240119	095900	9972273	1920	1920	1920	1920	0
677	20240119	095800	9972273	1920	1920	1920	1920	29
678	20240119	095700	9916593	1922	1922	1922	1922	0
679	20240119	095600	9916593	1922	1922	1922	1922	0
680	20240119	095500	9916593	1922	1922	1922	1922	0
681	20240119	095400	9916593	1922	1922	1922	1922	0
682	20240119	095300	9916593	1922	1922	1922	1922	0
683	20240119	095200	9916593	1922	1922	1922	1922	0
684	20240119	095100	9916593	1922	1922	1922	1922	0
685	20240119	095000	9916593	1922	1922	1922	1922	1
686	20240119	094900	9914671	1914	1916	1916	1914	1000
687	20240119	094800	7999957	1922	1922	1922	1922	0
688	20240119	094700	7999957	1922	1922	1922	1922	0
689	20240119	094600	7999957	1922	1922	1922	1922	0
690	20240119	094500	7999957	1922	1922	1922	1922	0
691	20240119	094400	7999957	1922	1922	1922	1922	0
692	20240119	094300	7999957	1922	1922	1922	1922	0
693	20240119	094200	7999957	1922	1922	1922	1922	0
694	20240119	094100	7999957	1922	1922	1922	1922	5
695	20240119	094000	7990347	1922	1922	1922	1922	1
696	20240119	093900	7988425	1922	1922	1922	1922	0
697	20240119	093800	7988425	1922	1922	1922	1922	135
698	20240119	093700	7728955	1923	1923	1923	1923	0
699	20240119	093600	7728955	1923	1923	1923	1923	0
700	20240119	093500	7728955	1923	1923	1923	1923	0
701	20240119	093400	7728955	1923	1923	1923	1923	0
702	20240119	093300	7728955	1923	1923	1923	1923	0
703	20240119	093200	7728955	1923	1923	1923	1923	0
704	20240119	093100	7728955	1923	1923	1923	1923	1180
705	20240119	093000	5459815	1924	1924	1924	1924	0
706	20240119	092900	5459815	1924	1924	1924	1924	2
707	20240119	092800	5455967	1916	1916	1916	1916	0
708	20240119	092700	5455967	1916	1916	1916	1916	1
709	20240119	092600	5454051	1916	1916	1916	1916	101
710	20240119	092500	5260535	1916	1916	1916	1916	0
711	20240119	092400	5260535	1916	1916	1916	1916	540
712	20240119	092300	4225895	1923	1923	1923	1923	0
713	20240119	092200	4225895	1923	1923	1923	1923	0
714	20240119	092100	4225895	1923	1923	1923	1923	0
715	20240119	092000	4225895	1923	1925	1925	1923	4
716	20240119	091900	4218197	1924	1924	1924	1924	129
717	20240119	091800	3970001	1924	1924	1924	1924	0
718	20240119	091700	3970001	1924	1924	1924	1924	0
719	20240119	091600	3970001	1924	1924	1924	1924	0
720	20240119	091500	3970001	1924	1924	1924	1924	5
721	20240119	091400	3960381	1924	1924	1924	1924	0
722	20240119	091300	3960381	1924	1924	1924	1924	0
723	20240119	091200	3960381	1924	1924	1924	1924	10
724	20240119	091100	3941141	1925	1925	1925	1925	2
725	20240119	091000	3937291	1925	1924	1925	1924	19
726	20240119	090900	3900720	1924	1924	1924	1924	0
727	20240119	090800	3900720	1924	1924	1924	1924	1
728	20240119	090700	3898796	1924	1913	1924	1913	114
729	20240119	090600	3680703	1920	1914	1920	1914	1500
730	20240119	090500	802417	1914	1914	1914	1914	0
731	20240119	090400	802417	1914	1914	1914	1914	1
732	20240119	090300	800503	1914	1914	1914	1914	0
733	20240119	090200	800503	1914	1914	1914	1914	0
734	20240119	090100	800503	1914	1914	1914	1914	1
735	20240119	090000	798589	1906	1905	1906	1905	419