KissMeData/043360/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192700	65728405	2890	2890	2890	2890	490
3	20240119	192600	65728405	2890	2890	2890	2890	0
4	20240119	192500	65728405	2890	2890	2890	2890	0
5	20240119	192400	65728405	2890	2890	2890	2890	0
6	20240119	192300	65728405	2890	2890	2890	2890	0
7	20240119	192200	65728405	2890	2890	2890	2890	0
8	20240119	192100	65728405	2890	2890	2890	2890	0
9	20240119	192000	65728405	2890	2890	2890	2890	0
10	20240119	191900	65728405	2890	2890	2890	2890	0
11	20240119	191800	65728405	2890	2890	2890	2890	0
12	20240119	191700	65728405	2890	2890	2890	2890	0
13	20240119	191600	65728405	2890	2890	2890	2890	0
14	20240119	191500	65728405	2890	2890	2890	2890	0
15	20240119	191400	65728405	2890	2890	2890	2890	0
16	20240119	191300	65728405	2890	2890	2890	2890	0
17	20240119	191200	65728405	2890	2890	2890	2890	0
18	20240119	191100	65728405	2890	2890	2890	2890	0
19	20240119	191000	65728405	2890	2890	2890	2890	0
20	20240119	190900	65728405	2890	2890	2890	2890	0
21	20240119	190800	65728405	2890	2890	2890	2890	0
22	20240119	190700	65728405	2890	2890	2890	2890	0
23	20240119	190600	65728405	2890	2890	2890	2890	0
24	20240119	190500	65728405	2890	2890	2890	2890	0
25	20240119	190400	65728405	2890	2890	2890	2890	0
26	20240119	190300	65728405	2890	2890	2890	2890	0
27	20240119	190200	65728405	2890	2890	2890	2890	0
28	20240119	190100	65728405	2890	2890	2890	2890	0
29	20240119	190000	65728405	2890	2890	2890	2890	0
30	20240119	185900	65728405	2890	2890	2890	2890	0
31	20240119	185800	65728405	2890	2890	2890	2890	0
32	20240119	185700	65728405	2890	2890	2890	2890	490
33	20240119	185600	65728405	2890	2890	2890	2890	0
34	20240119	185500	65728405	2890	2890	2890	2890	0
35	20240119	185400	65728405	2890	2890	2890	2890	0
36	20240119	185300	65728405	2890	2890	2890	2890	0
37	20240119	185200	65728405	2890	2890	2890	2890	0
38	20240119	185100	65728405	2890	2890	2890	2890	0
39	20240119	185000	65728405	2890	2890	2890	2890	0
40	20240119	184900	65728405	2890	2890	2890	2890	0
41	20240119	184800	65728405	2890	2890	2890	2890	0
42	20240119	184700	65728405	2890	2890	2890	2890	0
43	20240119	184600	65728405	2890	2890	2890	2890	0
44	20240119	184500	65728405	2890	2890	2890	2890	0
45	20240119	184400	65728405	2890	2890	2890	2890	0
46	20240119	184300	65728405	2890	2890	2890	2890	0
47	20240119	184200	65728405	2890	2890	2890	2890	0
48	20240119	184100	65728405	2890	2890	2890	2890	0
49	20240119	184000	65728405	2890	2890	2890	2890	0
50	20240119	183900	65728405	2890	2890	2890	2890	0
51	20240119	183800	65728405	2890	2890	2890	2890	0
52	20240119	183700	65728405	2890	2890	2890	2890	0
53	20240119	183600	65728405	2890	2890	2890	2890	0
54	20240119	183500	65728405	2890	2890	2890	2890	0
55	20240119	183400	65728405	2890	2890	2890	2890	0
56	20240119	183300	65728405	2890	2890	2890	2890	0
57	20240119	183200	65728405	2890	2890	2890	2890	0
58	20240119	183100	65728405	2890	2890	2890	2890	0
59	20240119	183000	65728405	2890	2890	2890	2890	0
60	20240119	182900	65728405	2890	2890	2890	2890	0
61	20240119	182800	65728405	2890	2890	2890	2890	0
62	20240119	182700	65728405	2890	2890	2890	2890	490
63	20240119	182600	65728405	2890	2890	2890	2890	0
64	20240119	182500	65728405	2890	2890	2890	2890	0
65	20240119	182400	65728405	2890	2890	2890	2890	0
66	20240119	182300	65728405	2890	2890	2890	2890	0
67	20240119	182200	65728405	2890	2890	2890	2890	0
68	20240119	182100	65728405	2890	2890	2890	2890	0
69	20240119	182000	65728405	2890	2890	2890	2890	0
70	20240119	181900	65728405	2890	2890	2890	2890	0
71	20240119	181800	65728405	2890	2890	2890	2890	0
72	20240119	181700	65728405	2890	2890	2890	2890	0
73	20240119	181600	65728405	2890	2890	2890	2890	0
74	20240119	181500	65728405	2890	2890	2890	2890	0
75	20240119	181400	65728405	2890	2890	2890	2890	0
76	20240119	181300	65728405	2890	2890	2890	2890	0
77	20240119	181200	65728405	2890	2890	2890	2890	0
78	20240119	181100	65728405	2890	2890	2890	2890	0
79	20240119	181000	65728405	2890	2890	2890	2890	0
80	20240119	180900	65728405	2890	2890	2890	2890	0
81	20240119	180800	65728405	2890	2890	2890	2890	0
82	20240119	180700	65728405	2890	2890	2890	2890	0
83	20240119	180600	65728405	2890	2890	2890	2890	0
84	20240119	180500	65728405	2890	2890	2890	2890	0
85	20240119	180400	65728405	2890	2890	2890	2890	0
86	20240119	180300	65728405	2890	2890	2890	2890	0
87	20240119	180200	65728405	2890	2890	2890	2890	0
88	20240119	180100	65728405	2890	2890	2890	2890	0
89	20240119	180000	65728405	2890	2890	2890	2890	0
90	20240119	175900	65728405	2890	2890	2890	2890	0
91	20240119	175800	65728405	2890	2890	2890	2890	0
92	20240119	175700	65728405	2890	2890	2890	2890	490
93	20240119	175600	65728405	2890	2890	2890	2890	0
94	20240119	175500	65728405	2890	2890	2890	2890	0
95	20240119	175400	65728405	2890	2890	2890	2890	0
96	20240119	175300	65728405	2890	2890	2890	2890	0
97	20240119	175200	65728405	2890	2890	2890	2890	0
98	20240119	175100	65728405	2890	2890	2890	2890	0
99	20240119	175000	65728405	2890	2890	2890	2890	0
100	20240119	174900	65728405	2890	2890	2890	2890	0
101	20240119	174800	65728405	2890	2890	2890	2890	0
102	20240119	174700	65728405	2890	2890	2890	2890	0
103	20240119	174600	65728405	2890	2890	2890	2890	0
104	20240119	174500	65728405	2890	2890	2890	2890	0
105	20240119	174400	65728405	2890	2890	2890	2890	0
106	20240119	174300	65728405	2890	2890	2890	2890	0
107	20240119	174200	65728405	2890	2890	2890	2890	0
108	20240119	174100	65728405	2890	2890	2890	2890	0
109	20240119	174000	65728405	2890	2890	2890	2890	0
110	20240119	173900	65728405	2890	2890	2890	2890	0
111	20240119	173800	65728405	2890	2890	2890	2890	0
112	20240119	173700	65728405	2890	2890	2890	2890	0
113	20240119	173600	65728405	2890	2890	2890	2890	0
114	20240119	173500	65728405	2890	2890	2890	2890	0
115	20240119	173400	65728405	2890	2890	2890	2890	0
116	20240119	173300	65728405	2890	2890	2890	2890	0
117	20240119	173200	65728405	2890	2890	2890	2890	0
118	20240119	173100	65728405	2890	2890	2890	2890	0
119	20240119	173000	65728405	2890	2890	2890	2890	0
120	20240119	172900	65728405	2890	2890	2890	2890	0
121	20240119	172800	65728405	2890	2890	2890	2890	0
122	20240119	172700	65728405	2890	2890	2890	2890	490
123	20240119	172600	65728405	2890	2890	2890	2890	0
124	20240119	172500	65728405	2890	2890	2890	2890	0
125	20240119	172400	65728405	2890	2890	2890	2890	0
126	20240119	172300	65728405	2890	2890	2890	2890	0
127	20240119	172200	65728405	2890	2890	2890	2890	0
128	20240119	172100	65728405	2890	2890	2890	2890	0
129	20240119	172000	65728405	2890	2890	2890	2890	0
130	20240119	171900	65728405	2890	2890	2890	2890	0
131	20240119	171800	65728405	2890	2890	2890	2890	0
132	20240119	171700	65728405	2890	2890	2890	2890	0
133	20240119	171600	65728405	2890	2890	2890	2890	0
134	20240119	171500	65728405	2890	2890	2890	2890	0
135	20240119	171400	65728405	2890	2890	2890	2890	0
136	20240119	171300	65728405	2890	2890	2890	2890	0
137	20240119	171200	65728405	2890	2890	2890	2890	0
138	20240119	171100	65728405	2890	2890	2890	2890	0
139	20240119	171000	65728405	2890	2890	2890	2890	0
140	20240119	170900	65728405	2890	2890	2890	2890	0
141	20240119	170800	65728405	2890	2890	2890	2890	0
142	20240119	170700	65728405	2890	2890	2890	2890	0
143	20240119	170600	65728405	2890	2890	2890	2890	0
144	20240119	170500	65728405	2890	2890	2890	2890	0
145	20240119	170400	65728405	2890	2890	2890	2890	0
146	20240119	170300	65728405	2890	2890	2890	2890	0
147	20240119	170200	65728405	2890	2890	2890	2890	0
148	20240119	170100	65728405	2890	2890	2890	2890	0
149	20240119	170000	65728405	2890	2890	2890	2890	0
150	20240119	165900	65728405	2890	2890	2890	2890	0
151	20240119	165800	65728405	2890	2890	2890	2890	0
152	20240119	165700	65728405	2890	2890	2890	2890	490
153	20240119	165600	65728405	2890	2890	2890	2890	0
154	20240119	165500	65728405	2890	2890	2890	2890	0
155	20240119	165400	65728405	2890	2890	2890	2890	0
156	20240119	165300	65728405	2890	2890	2890	2890	0
157	20240119	165200	65728405	2890	2890	2890	2890	0
158	20240119	165100	65728405	2890	2890	2890	2890	0
159	20240119	165000	65728405	2890	2890	2890	2890	0
160	20240119	164900	65728405	2890	2890	2890	2890	0
161	20240119	164800	65728405	2890	2890	2890	2890	0
162	20240119	164700	65728405	2890	2890	2890	2890	0
163	20240119	164600	65728405	2890	2890	2890	2890	0
164	20240119	164500	65728405	2890	2890	2890	2890	0
165	20240119	164400	65728405	2890	2890	2890	2890	0
166	20240119	164300	65728405	2890	2890	2890	2890	0
167	20240119	164200	65728405	2890	2890	2890	2890	0
168	20240119	164100	65728405	2890	2890	2890	2890	0
169	20240119	164000	65728405	2890	2890	2890	2890	0
170	20240119	163900	65728405	2890	2890	2890	2890	0
171	20240119	163800	65728405	2890	2890	2890	2890	0
172	20240119	163700	65728405	2890	2890	2890	2890	0
173	20240119	163600	65728405	2890	2890	2890	2890	0
174	20240119	163500	65728405	2890	2890	2890	2890	0
175	20240119	163400	65728405	2890	2890	2890	2890	0
176	20240119	163300	65728405	2890	2890	2890	2890	0
177	20240119	163200	65728405	2890	2890	2890	2890	0
178	20240119	163100	65728405	2890	2890	2890	2890	0
179	20240119	163000	65728405	2890	2890	2890	2890	0
180	20240119	162900	65728405	2890	2890	2890	2890	0
181	20240119	162800	65728405	2890	2890	2890	2890	0
182	20240119	162700	65728405	2890	2890	2890	2890	490
183	20240119	162600	65728405	2890	2890	2890	2890	0
184	20240119	162500	65728405	2890	2890	2890	2890	0
185	20240119	162400	65728405	2890	2890	2890	2890	0
186	20240119	162300	65728405	2890	2890	2890	2890	0
187	20240119	162200	65728405	2890	2890	2890	2890	0
188	20240119	162100	65728405	2890	2890	2890	2890	0
189	20240119	162000	65728405	2890	2890	2890	2890	0
190	20240119	161900	65728405	2890	2890	2890	2890	0
191	20240119	161800	65728405	2890	2890	2890	2890	0
192	20240119	161700	65728405	2890	2890	2890	2890	0
193	20240119	161600	65728405	2890	2890	2890	2890	0
194	20240119	161500	65728405	2890	2890	2890	2890	0
195	20240119	161400	65728405	2890	2890	2890	2890	0
196	20240119	161300	65728405	2890	2890	2890	2890	0
197	20240119	161200	65728405	2890	2890	2890	2890	0
198	20240119	161100	65728405	2890	2890	2890	2890	0
199	20240119	161000	65728405	2890	2890	2890	2890	0
200	20240119	160900	65728405	2890	2890	2890	2890	0
201	20240119	160800	65728405	2890	2890	2890	2890	0
202	20240119	160700	65728405	2890	2890	2890	2890	0
203	20240119	160600	65728405	2890	2890	2890	2890	0
204	20240119	160500	65728405	2890	2890	2890	2890	0
205	20240119	160400	65728405	2890	2890	2890	2890	0
206	20240119	160300	65728405	2890	2890	2890	2890	0
207	20240119	160200	65728405	2890	2890	2890	2890	0
208	20240119	160100	65728405	2890	2890	2890	2890	0
209	20240119	160000	65728405	2890	2890	2890	2890	0
210	20240119	155900	65728405	2890	2890	2890	2890	0
211	20240119	155800	65728405	2890	2890	2890	2890	0
212	20240119	155700	65728405	2890	2890	2890	2890	490
213	20240119	155600	65728405	2890	2890	2890	2890	0
214	20240119	155500	65728405	2890	2890	2890	2890	0
215	20240119	155400	65728405	2890	2890	2890	2890	0
216	20240119	155300	65728405	2890	2890	2890	2890	0
217	20240119	155200	65728405	2890	2890	2890	2890	0
218	20240119	155100	65728405	2890	2890	2890	2890	0
219	20240119	155000	65728405	2890	2890	2890	2890	0
220	20240119	154900	65728405	2890	2890	2890	2890	0
221	20240119	154800	65728405	2890	2890	2890	2890	0
222	20240119	154700	65728405	2890	2890	2890	2890	0
223	20240119	154600	65728405	2890	2890	2890	2890	0
224	20240119	154500	65728405	2890	2890	2890	2890	0
225	20240119	154400	65728405	2890	2890	2890	2890	0
226	20240119	154300	65728405	2890	2890	2890	2890	0
227	20240119	154200	65728405	2890	2890	2890	2890	0
228	20240119	154100	65728405	2890	2890	2890	2890	0
229	20240119	154000	65728405	2890	2890	2890	2890	0
230	20240119	153900	65728405	2890	2890	2890	2890	0
231	20240119	153800	65728405	2890	2890	2890	2890	0
232	20240119	153700	65728405	2890	2890	2890	2890	0
233	20240119	153600	65728405	2890	2890	2890	2890	0
234	20240119	153500	65728405	2890	2890	2890	2890	0
235	20240119	153400	65728405	2890	2890	2890	2890	0
236	20240119	153300	65728405	2890	2890	2890	2890	0
237	20240119	153200	65728405	2890	2890	2890	2890	0
238	20240119	153100	65728405	2890	2890	2890	2890	0
239	20240119	153000	65728405	2890	2890	2890	2890	490
240	20240119	152900	64312305	2890	2890	2890	2890	0
241	20240119	152800	64312305	2890	2890	2890	2890	0
242	20240119	152700	64312305	2890	2890	2890	2890	0
243	20240119	152600	64312305	2890	2890	2890	2890	0
244	20240119	152500	64312305	2890	2890	2890	2890	0
245	20240119	152400	64312305	2890	2890	2890	2890	0
246	20240119	152300	64312305	2890	2890	2890	2890	0
247	20240119	152200	64312305	2890	2890	2890	2890	0
248	20240119	152100	64312305	2890	2890	2890	2890	0
249	20240119	152000	64312305	2890	2890	2890	2890	0
250	20240119	151900	64312305	2890	2890	2890	2890	0
251	20240119	151800	64312305	2890	2890	2890	2890	0
252	20240119	151700	64312305	2890	2890	2890	2890	0
253	20240119	151600	64312305	2890	2890	2890	2890	0
254	20240119	151500	64312305	2890	2890	2890	2890	0
255	20240119	151400	64312305	2890	2890	2890	2890	0
256	20240119	151300	64312305	2890	2890	2890	2890	0
257	20240119	151200	64312305	2890	2890	2890	2890	0
258	20240119	151100	64312305	2890	2890	2890	2890	0
259	20240119	151000	64312305	2890	2890	2890	2890	0
260	20240119	150900	64312305	2890	2890	2890	2890	0
261	20240119	150800	64312305	2890	2875	2890	2875	3
262	20240119	150700	64303665	2900	2900	2900	2900	0
263	20240119	150600	64303665	2900	2900	2900	2900	0
264	20240119	150500	64303665	2900	2900	2900	2900	0
265	20240119	150400	64303665	2900	2900	2900	2900	0
266	20240119	150300	64303665	2900	2900	2900	2900	0
267	20240119	150200	64303665	2900	2875	2900	2875	2
268	20240119	150100	64297890	2875	2875	2875	2875	1
269	20240119	150000	64295015	2900	2900	2900	2900	0
270	20240119	145900	64295015	2900	2900	2900	2900	0
271	20240119	145800	64295015	2900	2900	2900	2900	0
272	20240119	145700	64295015	2900	2900	2900	2900	2
273	20240119	145600	64289215	2900	2900	2900	2900	0
274	20240119	145500	64289215	2900	2900	2900	2900	145
275	20240119	145400	63868715	2895	2895	2895	2895	2
276	20240119	145300	63862925	2895	2895	2895	2895	0
277	20240119	145200	63862925	2895	2895	2895	2895	0
278	20240119	145100	63862925	2895	2895	2895	2895	0
279	20240119	145000	63862925	2895	2895	2895	2895	0
280	20240119	144900	63862925	2895	2895	2895	2895	0
281	20240119	144800	63862925	2895	2895	2895	2895	0
282	20240119	144700	63862925	2895	2895	2895	2895	0
283	20240119	144600	63862925	2895	2895	2895	2895	0
284	20240119	144500	63862925	2895	2895	2895	2895	0
285	20240119	144400	63862925	2895	2895	2895	2895	1
286	20240119	144300	63860030	2875	2875	2875	2875	100
287	20240119	144200	63572530	2895	2895	2895	2895	0
288	20240119	144100	63572530	2895	2895	2895	2895	0
289	20240119	144000	63572530	2895	2875	2895	2875	2
290	20240119	143900	63566760	2875	2875	2875	2875	8
291	20240119	143800	63543760	2900	2900	2900	2900	0
292	20240119	143700	63543760	2900	2900	2900	2900	0
293	20240119	143600	63543760	2900	2900	2900	2900	0
294	20240119	143500	63543760	2900	2900	2900	2900	0
295	20240119	143400	63543760	2900	2900	2900	2900	0
296	20240119	143300	63543760	2900	2900	2900	2900	0
297	20240119	143200	63543760	2900	2900	2900	2900	0
298	20240119	143100	63543760	2900	2900	2900	2900	0
299	20240119	143000	63543760	2900	2900	2900	2900	0
300	20240119	142900	63543760	2900	2900	2900	2900	0
301	20240119	142800	63543760	2900	2900	2900	2900	0
302	20240119	142700	63543760	2900	2900	2900	2900	0
303	20240119	142600	63543760	2900	2900	2900	2900	0
304	20240119	142500	63543760	2900	2900	2900	2900	0
305	20240119	142400	63543760	2900	2900	2900	2900	0
306	20240119	142300	63543760	2900	2900	2900	2900	0
307	20240119	142200	63543760	2900	2900	2900	2900	0
308	20240119	142100	63543760	2900	2900	2900	2900	0
309	20240119	142000	63543760	2900	2900	2900	2900	0
310	20240119	141900	63543760	2900	2900	2900	2900	0
311	20240119	141800	63543760	2900	2900	2900	2900	0
312	20240119	141700	63543760	2900	2900	2900	2900	0
313	20240119	141600	63543760	2900	2900	2900	2900	0
314	20240119	141500	63543760	2900	2900	2900	2900	0
315	20240119	141400	63543760	2900	2900	2900	2900	0
316	20240119	141300	63543760	2900	2900	2900	2900	0
317	20240119	141200	63543760	2900	2900	2900	2900	0
318	20240119	141100	63543760	2900	2900	2900	2900	0
319	20240119	141000	63543760	2900	2900	2900	2900	0
320	20240119	140900	63543760	2900	2900	2900	2900	0
321	20240119	140800	63543760	2900	2900	2900	2900	101
322	20240119	140700	63250860	2920	2920	2920	2920	0
323	20240119	140600	63250860	2920	2920	2920	2920	0
324	20240119	140500	63250860	2920	2920	2920	2920	0
325	20240119	140400	63250860	2920	2920	2920	2920	0
326	20240119	140300	63250860	2920	2920	2920	2920	0
327	20240119	140200	63250860	2920	2920	2920	2920	0
328	20240119	140100	63250860	2920	2920	2920	2920	0
329	20240119	140000	63250860	2920	2920	2920	2920	0
330	20240119	135900	63250860	2920	2920	2920	2920	0
331	20240119	135800	63250860	2920	2920	2920	2920	0
332	20240119	135700	63250860	2920	2920	2920	2920	0
333	20240119	135600	63250860	2920	2920	2920	2920	0
334	20240119	135500	63250860	2920	2920	2920	2920	0
335	20240119	135400	63250860	2920	2920	2920	2920	0
336	20240119	135300	63250860	2920	2920	2920	2920	445
337	20240119	135200	61951460	2920	2925	2925	2920	2093
338	20240119	135100	55830295	2925	2925	2925	2925	0
339	20240119	135000	55830295	2925	2925	2925	2925	0
340	20240119	134900	55830295	2925	2925	2925	2925	0
341	20240119	134800	55830295	2925	2925	2925	2925	0
342	20240119	134700	55830295	2925	2925	2925	2925	0
343	20240119	134600	55830295	2925	2925	2925	2925	0
344	20240119	134500	55830295	2925	2925	2925	2925	0
345	20240119	134400	55830295	2925	2925	2925	2925	0
346	20240119	134300	55830295	2925	2925	2925	2925	0
347	20240119	134200	55830295	2925	2925	2925	2925	0
348	20240119	134100	55830295	2925	2925	2925	2925	0
349	20240119	134000	55830295	2925	2925	2925	2925	0
350	20240119	133900	55830295	2925	2925	2925	2925	0
351	20240119	133800	55830295	2925	2925	2925	2925	0
352	20240119	133700	55830295	2925	2925	2925	2925	0
353	20240119	133600	55830295	2925	2925	2925	2925	0
354	20240119	133500	55830295	2925	2925	2925	2925	0
355	20240119	133400	55830295	2925	2925	2925	2925	0
356	20240119	133300	55830295	2925	2925	2925	2925	0
357	20240119	133200	55830295	2925	2925	2925	2925	66
358	20240119	133100	55637245	2920	2920	2920	2920	2000
359	20240119	133000	49797245	2920	2920	2920	2920	0
360	20240119	132900	49797245	2920	2920	2920	2920	0
361	20240119	132800	49797245	2920	2920	2920	2920	0
362	20240119	132700	49797245	2920	2920	2920	2920	0
363	20240119	132600	49797245	2920	2920	2920	2920	0
364	20240119	132500	49797245	2920	2920	2920	2920	0
365	20240119	132400	49797245	2920	2920	2920	2920	0
366	20240119	132300	49797245	2920	2920	2920	2920	0
367	20240119	132200	49797245	2920	2920	2920	2920	0
368	20240119	132100	49797245	2920	2920	2920	2920	0
369	20240119	132000	49797245	2920	2920	2920	2920	0
370	20240119	131900	49797245	2920	2920	2920	2920	0
371	20240119	131800	49797245	2920	2920	2920	2920	0
372	20240119	131700	49797245	2920	2920	2920	2920	0
373	20240119	131600	49797245	2920	2920	2920	2920	0
374	20240119	131500	49797245	2920	2920	2920	2920	0
375	20240119	131400	49797245	2920	2920	2920	2920	0
376	20240119	131300	49797245	2920	2920	2920	2920	0
377	20240119	131200	49797245	2920	2920	2920	2920	0
378	20240119	131100	49797245	2920	2920	2920	2920	26
379	20240119	131000	49721325	2920	2920	2920	2920	0
380	20240119	130900	49721325	2920	2920	2920	2920	0
381	20240119	130800	49721325	2920	2920	2920	2920	0
382	20240119	130700	49721325	2920	2920	2920	2920	0
383	20240119	130600	49721325	2920	2920	2920	2920	0
384	20240119	130500	49721325	2920	2920	2920	2920	0
385	20240119	130400	49721325	2920	2920	2920	2920	0
386	20240119	130300	49721325	2920	2920	2920	2920	0
387	20240119	130200	49721325	2920	2920	2920	2920	0
388	20240119	130100	49721325	2920	2920	2920	2920	0
389	20240119	130000	49721325	2920	2920	2920	2920	0
390	20240119	125900	49721325	2920	2920	2920	2920	0
391	20240119	125800	49721325	2920	2920	2920	2920	0
392	20240119	125700	49721325	2920	2920	2920	2920	0
393	20240119	125600	49721325	2920	2920	2920	2920	0
394	20240119	125500	49721325	2920	2920	2920	2920	0
395	20240119	125400	49721325	2920	2920	2920	2920	1
396	20240119	125300	49718405	2920	2920	2920	2920	0
397	20240119	125200	49718405	2920	2920	2920	2920	0
398	20240119	125100	49718405	2920	2920	2920	2920	0
399	20240119	125000	49718405	2920	2920	2920	2920	0
400	20240119	124900	49718405	2920	2920	2920	2920	0
401	20240119	124800	49718405	2920	2920	2920	2920	0
402	20240119	124700	49718405	2920	2920	2920	2920	0
403	20240119	124600	49718405	2920	2920	2920	2920	0
404	20240119	124500	49718405	2920	2920	2920	2920	0
405	20240119	124400	49718405	2920	2920	2920	2920	0
406	20240119	124300	49718405	2920	2920	2920	2920	0
407	20240119	124200	49718405	2920	2920	2920	2920	0
408	20240119	124100	49718405	2920	2920	2920	2920	0
409	20240119	124000	49718405	2920	2920	2920	2920	0
410	20240119	123900	49718405	2920	2920	2920	2920	0
411	20240119	123800	49718405	2920	2920	2920	2920	0
412	20240119	123700	49718405	2920	2920	2920	2920	68
413	20240119	123600	49519845	2930	2930	2930	2930	0
414	20240119	123500	49519845	2930	2930	2930	2930	0
415	20240119	123400	49519845	2930	2930	2930	2930	0
416	20240119	123300	49519845	2930	2930	2930	2930	0
417	20240119	123200	49519845	2930	2930	2930	2930	10
418	20240119	123100	49490545	2930	2930	2930	2930	0
419	20240119	123000	49490545	2930	2930	2930	2930	0
420	20240119	122900	49490545	2930	2930	2930	2930	0
421	20240119	122800	49490545	2930	2930	2930	2930	0
422	20240119	122700	49490545	2930	2930	2930	2930	0
423	20240119	122600	49490545	2930	2930	2930	2930	100
424	20240119	122500	49197545	2940	2940	2940	2940	0
425	20240119	122400	49197545	2940	2940	2940	2940	0
426	20240119	122300	49197545	2940	2940	2940	2940	0
427	20240119	122200	49197545	2940	2940	2940	2940	0
428	20240119	122100	49197545	2940	2940	2940	2940	0
429	20240119	122000	49197545	2940	2940	2940	2940	0
430	20240119	121900	49197545	2940	2940	2940	2940	0
431	20240119	121800	49197545	2940	2940	2940	2940	0
432	20240119	121700	49197545	2940	2940	2940	2940	0
433	20240119	121600	49197545	2940	2940	2940	2940	0
434	20240119	121500	49197545	2940	2940	2940	2940	0
435	20240119	121400	49197545	2940	2940	2940	2940	0
436	20240119	121300	49197545	2940	2940	2940	2940	0
437	20240119	121200	49197545	2940	2940	2940	2940	0
438	20240119	121100	49197545	2940	2940	2940	2940	0
439	20240119	121000	49197545	2940	2940	2940	2940	0
440	20240119	120900	49197545	2940	2940	2940	2940	0
441	20240119	120800	49197545	2940	2940	2940	2940	0
442	20240119	120700	49197545	2940	2940	2940	2940	0
443	20240119	120600	49197545	2940	2940	2940	2940	0
444	20240119	120500	49197545	2940	2940	2940	2940	0
445	20240119	120400	49197545	2940	2940	2940	2940	0
446	20240119	120300	49197545	2940	2940	2940	2940	0
447	20240119	120200	49197545	2940	2940	2940	2940	0
448	20240119	120100	49197545	2940	2940	2940	2940	0
449	20240119	120000	49197545	2940	2940	2940	2940	0
450	20240119	115900	49197545	2940	2940	2940	2940	0
451	20240119	115800	49197545	2940	2940	2940	2940	0
452	20240119	115700	49197545	2940	2940	2940	2940	0
453	20240119	115600	49197545	2940	2940	2940	2940	0
454	20240119	115500	49197545	2940	2940	2940	2940	0
455	20240119	115400	49197545	2940	2940	2940	2940	0
456	20240119	115300	49197545	2940	2940	2940	2940	0
457	20240119	115200	49197545	2940	2940	2940	2940	0
458	20240119	115100	49197545	2940	2940	2940	2940	0
459	20240119	115000	49197545	2940	2940	2940	2940	0
460	20240119	114900	49197545	2940	2940	2940	2940	0
461	20240119	114800	49197545	2940	2940	2940	2940	0
462	20240119	114700	49197545	2940	2940	2940	2940	0
463	20240119	114600	49197545	2940	2940	2940	2940	0
464	20240119	114500	49197545	2940	2940	2940	2940	0
465	20240119	114400	49197545	2940	2940	2940	2940	0
466	20240119	114300	49197545	2940	2940	2940	2940	0
467	20240119	114200	49197545	2940	2940	2940	2940	0
468	20240119	114100	49197545	2940	2940	2940	2940	0
469	20240119	114000	49197545	2940	2940	2940	2940	0
470	20240119	113900	49197545	2940	2940	2940	2940	0
471	20240119	113800	49197545	2940	2940	2940	2940	0
472	20240119	113700	49197545	2940	2940	2940	2940	0
473	20240119	113600	49197545	2940	2940	2940	2940	0
474	20240119	113500	49197545	2940	2940	2940	2940	0
475	20240119	113400	49197545	2940	2940	2940	2940	0
476	20240119	113300	49197545	2940	2940	2940	2940	0
477	20240119	113200	49197545	2940	2940	2940	2940	0
478	20240119	113100	49197545	2940	2940	2940	2940	0
479	20240119	113000	49197545	2940	2940	2940	2940	0
480	20240119	112900	49197545	2940	2940	2940	2940	0
481	20240119	112800	49197545	2940	2940	2940	2940	0
482	20240119	112700	49197545	2940	2940	2940	2940	0
483	20240119	112600	49197545	2940	2940	2940	2940	0
484	20240119	112500	49197545	2940	2940	2940	2940	0
485	20240119	112400	49197545	2940	2940	2940	2940	0
486	20240119	112300	49197545	2940	2940	2940	2940	0
487	20240119	112200	49197545	2940	2940	2940	2940	0
488	20240119	112100	49197545	2940	2940	2940	2940	0
489	20240119	112000	49197545	2940	2940	2940	2940	0
490	20240119	111900	49197545	2940	2940	2940	2940	0
491	20240119	111800	49197545	2940	2940	2940	2940	0
492	20240119	111700	49197545	2940	2940	2940	2940	0
493	20240119	111600	49197545	2940	2940	2940	2940	0
494	20240119	111500	49197545	2940	2940	2940	2940	0
495	20240119	111400	49197545	2940	2940	2940	2940	0
496	20240119	111300	49197545	2940	2940	2940	2940	0
497	20240119	111200	49197545	2940	2940	2940	2940	0
498	20240119	111100	49197545	2940	2940	2940	2940	612
499	20240119	111000	47398265	2920	2920	2920	2920	0
500	20240119	110900	47398265	2920	2920	2920	2920	0
501	20240119	110800	47398265	2920	2920	2920	2920	0
502	20240119	110700	47398265	2920	2920	2920	2920	0
503	20240119	110600	47398265	2920	2920	2920	2920	0
504	20240119	110500	47398265	2920	2920	2920	2920	0
505	20240119	110400	47398265	2920	2920	2920	2920	0
506	20240119	110300	47398265	2920	2920	2920	2920	0
507	20240119	110200	47398265	2920	2920	2920	2920	0
508	20240119	110100	47398265	2920	2920	2920	2920	0
509	20240119	110000	47398265	2920	2920	2920	2920	0
510	20240119	105900	47398265	2920	2920	2920	2920	0
511	20240119	105800	47398265	2920	2925	2925	2920	600
512	20240119	105700	45646190	2940	2940	2940	2940	0
513	20240119	105600	45646190	2940	2940	2940	2940	0
514	20240119	105500	45646190	2940	2940	2940	2940	0
515	20240119	105400	45646190	2940	2940	2940	2940	0
516	20240119	105300	45646190	2940	2940	2940	2940	0
517	20240119	105200	45646190	2940	2940	2940	2940	0
518	20240119	105100	45646190	2940	2940	2940	2940	0
519	20240119	105000	45646190	2940	2940	2940	2940	0
520	20240119	104900	45646190	2940	2940	2940	2940	0
521	20240119	104800	45646190	2940	2940	2940	2940	0
522	20240119	104700	45646190	2940	2940	2940	2940	0
523	20240119	104600	45646190	2940	2940	2940	2940	0
524	20240119	104500	45646190	2940	2940	2940	2940	0
525	20240119	104400	45646190	2940	2940	2940	2940	0
526	20240119	104300	45646190	2940	2940	2940	2940	0
527	20240119	104200	45646190	2940	2940	2940	2940	0
528	20240119	104100	45646190	2940	2940	2940	2940	0
529	20240119	104000	45646190	2940	2940	2940	2940	0
530	20240119	103900	45646190	2940	2940	2940	2940	0
531	20240119	103800	45646190	2940	2940	2940	2940	0
532	20240119	103700	45646190	2940	2940	2940	2940	0
533	20240119	103600	45646190	2940	2940	2940	2940	0
534	20240119	103500	45646190	2940	2940	2940	2940	0
535	20240119	103400	45646190	2940	2940	2940	2940	0
536	20240119	103300	45646190	2940	2940	2940	2940	0
537	20240119	103200	45646190	2940	2940	2940	2940	0
538	20240119	103100	45646190	2940	2940	2940	2940	0
539	20240119	103000	45646190	2940	2940	2940	2940	0
540	20240119	102900	45646190	2940	2940	2940	2940	0
541	20240119	102800	45646190	2940	2940	2940	2940	0
542	20240119	102700	45646190	2940	2940	2940	2940	0
543	20240119	102600	45646190	2940	2940	2940	2940	0
544	20240119	102500	45646190	2940	2940	2940	2940	0
545	20240119	102400	45646190	2940	2940	2940	2940	100
546	20240119	102300	45352190	2940	2940	2940	2940	1
547	20240119	102200	45349250	2920	2920	2920	2920	0
548	20240119	102100	45349250	2920	2920	2920	2920	0
549	20240119	102000	45349250	2920	2920	2920	2920	0
550	20240119	101900	45349250	2920	2920	2920	2920	0
551	20240119	101800	45349250	2920	2920	2920	2920	0
552	20240119	101700	45349250	2920	2920	2920	2920	0
553	20240119	101600	45349250	2920	2920	2920	2920	3
554	20240119	101500	45340490	2920	2920	2920	2920	0
555	20240119	101400	45340490	2920	2920	2920	2920	0
556	20240119	101300	45340490	2920	2920	2920	2920	0
557	20240119	101200	45340490	2920	2920	2920	2920	0
558	20240119	101100	45340490	2920	2920	2920	2920	0
559	20240119	101000	45340490	2920	2920	2920	2920	0
560	20240119	100900	45340490	2920	2920	2920	2920	0
561	20240119	100800	45340490	2920	2920	2920	2920	0
562	20240119	100700	45340490	2920	2920	2920	2920	0
563	20240119	100600	45340490	2920	2920	2920	2920	0
564	20240119	100500	45340490	2920	2920	2920	2920	0
565	20240119	100400	45340490	2920	2920	2920	2920	0
566	20240119	100300	45340490	2920	2920	2920	2920	0
567	20240119	100200	45340490	2920	2920	2920	2920	0
568	20240119	100100	45340490	2920	2920	2920	2920	0
569	20240119	100000	45340490	2920	2920	2920	2920	0
570	20240119	095900	45340490	2920	2920	2920	2920	0
571	20240119	095800	45340490	2920	2920	2920	2920	0
572	20240119	095700	45340490	2920	2920	2920	2920	0
573	20240119	095600	45340490	2920	2920	2920	2920	0
574	20240119	095500	45340490	2920	2920	2920	2920	0
575	20240119	095400	45340490	2920	2920	2920	2920	0
576	20240119	095300	45340490	2920	2920	2920	2920	2571
577	20240119	095200	37833170	2940	2940	2940	2940	0
578	20240119	095100	37833170	2940	2940	2940	2940	0
579	20240119	095000	37833170	2940	2940	2940	2940	3
580	20240119	094900	37824350	2920	2920	2920	2920	0
581	20240119	094800	37824350	2920	2920	2920	2920	5000
582	20240119	094700	23224350	2920	2925	2925	2920	5000
583	20240119	094600	8623775	2925	2925	2925	2925	0
584	20240119	094500	8623775	2925	2925	2925	2925	0
585	20240119	094400	8623775	2925	2925	2925	2925	0
586	20240119	094300	8623775	2925	2925	2925	2925	0
587	20240119	094200	8623775	2925	2925	2925	2925	0
588	20240119	094100	8623775	2925	2925	2925	2925	0
589	20240119	094000	8623775	2925	2925	2925	2925	0
590	20240119	093900	8623775	2925	2925	2925	2925	0
591	20240119	093800	8623775	2925	2925	2925	2925	0
592	20240119	093700	8623775	2925	2925	2925	2925	0
593	20240119	093600	8623775	2925	2925	2925	2925	0
594	20240119	093500	8623775	2925	2925	2925	2925	0
595	20240119	093400	8623775	2925	2925	2925	2925	0
596	20240119	093300	8623775	2925	2925	2925	2925	0
597	20240119	093200	8623775	2925	2925	2925	2925	0
598	20240119	093100	8623775	2925	2925	2925	2925	0
599	20240119	093000	8623775	2925	2925	2925	2925	0
600	20240119	092900	8623775	2925	2925	2925	2925	0
601	20240119	092800	8623775	2925	2925	2925	2925	30
602	20240119	092700	8536025	2925	2925	2925	2925	0
603	20240119	092600	8536025	2925	2925	2925	2925	0
604	20240119	092500	8536025	2925	2925	2925	2925	0
605	20240119	092400	8536025	2925	2925	2925	2925	0
606	20240119	092300	8536025	2925	2925	2925	2925	0
607	20240119	092200	8536025	2925	2925	2925	2925	0
608	20240119	092100	8536025	2925	2925	2925	2925	14
609	20240119	092000	8495075	2945	2945	2945	2945	2
610	20240119	091900	8489185	2930	2930	2930	2930	0
611	20240119	091800	8489185	2930	2930	2930	2930	0
612	20240119	091700	8489185	2930	2930	2930	2930	0
613	20240119	091600	8489185	2930	2920	2930	2920	111
614	20240119	091500	8164395	2920	2920	2920	2920	0
615	20240119	091400	8164395	2920	2915	2920	2915	49
616	20240119	091300	8021480	2900	2900	2900	2900	0
617	20240119	091200	8021480	2900	2900	2900	2900	0
618	20240119	091100	8021480	2900	2885	2900	2885	1771
619	20240119	091000	2897425	2880	2880	2880	2880	0
620	20240119	090900	2897425	2880	2880	2880	2880	0
621	20240119	090800	2897425	2880	2880	2880	2880	0
622	20240119	090700	2897425	2880	2880	2880	2880	0
623	20240119	090600	2897425	2880	2880	2880	2880	0
624	20240119	090500	2897425	2880	2880	2880	2880	0
625	20240119	090400	2897425	2880	2880	2880	2880	0
626	20240119	090300	2897425	2880	2880	2880	2880	234
627	20240119	090200	2223505	2880	2865	2880	2865	168
628	20240119	090100	1739965	2865	2850	2865	2850	27
629	20240119	090000	1662780	2805	2850	2850	2805	584