KissMeData/023460/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190700	11107589	1898	1898	1898	1898	100
3	20240119	190600	11107589	1898	1898	1898	1898	0
4	20240119	190500	11107589	1898	1898	1898	1898	0
5	20240119	190400	11107589	1898	1898	1898	1898	0
6	20240119	190300	11107589	1898	1898	1898	1898	0
7	20240119	190200	11107589	1898	1898	1898	1898	0
8	20240119	190100	11107589	1898	1898	1898	1898	0
9	20240119	190000	11107589	1898	1898	1898	1898	0
10	20240119	185900	11107589	1898	1898	1898	1898	0
11	20240119	185800	11107589	1898	1898	1898	1898	0
12	20240119	185700	11107589	1898	1898	1898	1898	0
13	20240119	185600	11107589	1898	1898	1898	1898	0
14	20240119	185500	11107589	1898	1898	1898	1898	0
15	20240119	185400	11107589	1898	1898	1898	1898	0
16	20240119	185300	11107589	1898	1898	1898	1898	0
17	20240119	185200	11107589	1898	1898	1898	1898	0
18	20240119	185100	11107589	1898	1898	1898	1898	0
19	20240119	185000	11107589	1898	1898	1898	1898	0
20	20240119	184900	11107589	1898	1898	1898	1898	0
21	20240119	184800	11107589	1898	1898	1898	1898	0
22	20240119	184700	11107589	1898	1898	1898	1898	0
23	20240119	184600	11107589	1898	1898	1898	1898	0
24	20240119	184500	11107589	1898	1898	1898	1898	0
25	20240119	184400	11107589	1898	1898	1898	1898	0
26	20240119	184300	11107589	1898	1898	1898	1898	0
27	20240119	184200	11107589	1898	1898	1898	1898	0
28	20240119	184100	11107589	1898	1898	1898	1898	0
29	20240119	184000	11107589	1898	1898	1898	1898	0
30	20240119	183900	11107589	1898	1898	1898	1898	0
31	20240119	183800	11107589	1898	1898	1898	1898	0
32	20240119	183700	11107589	1898	1898	1898	1898	100
33	20240119	183600	11107589	1898	1898	1898	1898	0
34	20240119	183500	11107589	1898	1898	1898	1898	0
35	20240119	183400	11107589	1898	1898	1898	1898	0
36	20240119	183300	11107589	1898	1898	1898	1898	0
37	20240119	183200	11107589	1898	1898	1898	1898	0
38	20240119	183100	11107589	1898	1898	1898	1898	0
39	20240119	183000	11107589	1898	1898	1898	1898	0
40	20240119	182900	11107589	1898	1898	1898	1898	0
41	20240119	182800	11107589	1898	1898	1898	1898	0
42	20240119	182700	11107589	1898	1898	1898	1898	0
43	20240119	182600	11107589	1898	1898	1898	1898	0
44	20240119	182500	11107589	1898	1898	1898	1898	0
45	20240119	182400	11107589	1898	1898	1898	1898	0
46	20240119	182300	11107589	1898	1898	1898	1898	0
47	20240119	182200	11107589	1898	1898	1898	1898	0
48	20240119	182100	11107589	1898	1898	1898	1898	0
49	20240119	182000	11107589	1898	1898	1898	1898	0
50	20240119	181900	11107589	1898	1898	1898	1898	0
51	20240119	181800	11107589	1898	1898	1898	1898	0
52	20240119	181700	11107589	1898	1898	1898	1898	0
53	20240119	181600	11107589	1898	1898	1898	1898	0
54	20240119	181500	11107589	1898	1898	1898	1898	0
55	20240119	181400	11107589	1898	1898	1898	1898	0
56	20240119	181300	11107589	1898	1898	1898	1898	0
57	20240119	181200	11107589	1898	1898	1898	1898	0
58	20240119	181100	11107589	1898	1898	1898	1898	0
59	20240119	181000	11107589	1898	1898	1898	1898	0
60	20240119	180900	11107589	1898	1898	1898	1898	0
61	20240119	180800	11107589	1898	1898	1898	1898	0
62	20240119	180700	11107589	1898	1898	1898	1898	100
63	20240119	180600	11107589	1898	1898	1898	1898	0
64	20240119	180500	11107589	1898	1898	1898	1898	0
65	20240119	180400	11107589	1898	1898	1898	1898	0
66	20240119	180300	11107589	1898	1898	1898	1898	0
67	20240119	180200	11107589	1898	1898	1898	1898	0
68	20240119	180100	11107589	1898	1898	1898	1898	0
69	20240119	180000	11107589	1898	1898	1898	1898	0
70	20240119	175900	11107589	1898	1898	1898	1898	0
71	20240119	175800	11107589	1898	1898	1898	1898	0
72	20240119	175700	11107589	1898	1898	1898	1898	0
73	20240119	175600	11107589	1898	1898	1898	1898	0
74	20240119	175500	11107589	1898	1898	1898	1898	0
75	20240119	175400	11107589	1898	1898	1898	1898	0
76	20240119	175300	11107589	1898	1898	1898	1898	0
77	20240119	175200	11107589	1898	1898	1898	1898	0
78	20240119	175100	11107589	1898	1898	1898	1898	0
79	20240119	175000	11107589	1898	1898	1898	1898	0
80	20240119	174900	11107589	1898	1898	1898	1898	0
81	20240119	174800	11107589	1898	1898	1898	1898	0
82	20240119	174700	11107589	1898	1898	1898	1898	0
83	20240119	174600	11107589	1898	1898	1898	1898	0
84	20240119	174500	11107589	1898	1898	1898	1898	0
85	20240119	174400	11107589	1898	1898	1898	1898	0
86	20240119	174300	11107589	1898	1898	1898	1898	0
87	20240119	174200	11107589	1898	1898	1898	1898	0
88	20240119	174100	11107589	1898	1898	1898	1898	0
89	20240119	174000	11107589	1898	1898	1898	1898	0
90	20240119	173900	11107589	1898	1898	1898	1898	0
91	20240119	173800	11107589	1898	1898	1898	1898	0
92	20240119	173700	11107589	1898	1898	1898	1898	100
93	20240119	173600	11107589	1898	1898	1898	1898	0
94	20240119	173500	11107589	1898	1898	1898	1898	0
95	20240119	173400	11107589	1898	1898	1898	1898	0
96	20240119	173300	11107589	1898	1898	1898	1898	0
97	20240119	173200	11107589	1898	1898	1898	1898	0
98	20240119	173100	11107589	1898	1898	1898	1898	0
99	20240119	173000	11107589	1898	1898	1898	1898	0
100	20240119	172900	11107589	1898	1898	1898	1898	0
101	20240119	172800	11107589	1898	1898	1898	1898	0
102	20240119	172700	11107589	1898	1898	1898	1898	0
103	20240119	172600	11107589	1898	1898	1898	1898	0
104	20240119	172500	11107589	1898	1898	1898	1898	0
105	20240119	172400	11107589	1898	1898	1898	1898	0
106	20240119	172300	11107589	1898	1898	1898	1898	0
107	20240119	172200	11107589	1898	1898	1898	1898	0
108	20240119	172100	11107589	1898	1898	1898	1898	0
109	20240119	172000	11107589	1898	1898	1898	1898	0
110	20240119	171900	11107589	1898	1898	1898	1898	0
111	20240119	171800	11107589	1898	1898	1898	1898	0
112	20240119	171700	11107589	1898	1898	1898	1898	0
113	20240119	171600	11107589	1898	1898	1898	1898	0
114	20240119	171500	11107589	1898	1898	1898	1898	0
115	20240119	171400	11107589	1898	1898	1898	1898	0
116	20240119	171300	11107589	1898	1898	1898	1898	0
117	20240119	171200	11107589	1898	1898	1898	1898	0
118	20240119	171100	11107589	1898	1898	1898	1898	0
119	20240119	171000	11107589	1898	1898	1898	1898	0
120	20240119	170900	11107589	1898	1898	1898	1898	0
121	20240119	170800	11107589	1898	1898	1898	1898	0
122	20240119	170700	11107589	1898	1898	1898	1898	100
123	20240119	170600	11107589	1898	1898	1898	1898	0
124	20240119	170500	11107589	1898	1898	1898	1898	0
125	20240119	170400	11107589	1898	1898	1898	1898	0
126	20240119	170300	11107589	1898	1898	1898	1898	0
127	20240119	170200	11107589	1898	1898	1898	1898	0
128	20240119	170100	11107589	1898	1898	1898	1898	0
129	20240119	170000	11107589	1898	1898	1898	1898	0
130	20240119	165900	11107589	1898	1898	1898	1898	0
131	20240119	165800	11107589	1898	1898	1898	1898	0
132	20240119	165700	11107589	1898	1898	1898	1898	0
133	20240119	165600	11107589	1898	1898	1898	1898	0
134	20240119	165500	11107589	1898	1898	1898	1898	0
135	20240119	165400	11107589	1898	1898	1898	1898	0
136	20240119	165300	11107589	1898	1898	1898	1898	0
137	20240119	165200	11107589	1898	1898	1898	1898	0
138	20240119	165100	11107589	1898	1898	1898	1898	0
139	20240119	165000	11107589	1898	1898	1898	1898	0
140	20240119	164900	11107589	1898	1898	1898	1898	0
141	20240119	164800	11107589	1898	1898	1898	1898	0
142	20240119	164700	11107589	1898	1898	1898	1898	0
143	20240119	164600	11107589	1898	1898	1898	1898	0
144	20240119	164500	11107589	1898	1898	1898	1898	0
145	20240119	164400	11107589	1898	1898	1898	1898	0
146	20240119	164300	11107589	1898	1898	1898	1898	0
147	20240119	164200	11107589	1898	1898	1898	1898	0
148	20240119	164100	11107589	1898	1898	1898	1898	0
149	20240119	164000	11107589	1898	1898	1898	1898	0
150	20240119	163900	11107589	1898	1898	1898	1898	0
151	20240119	163800	11107589	1898	1898	1898	1898	0
152	20240119	163700	11107589	1898	1898	1898	1898	100
153	20240119	163600	11107589	1898	1898	1898	1898	0
154	20240119	163500	11107589	1898	1898	1898	1898	0
155	20240119	163400	11107589	1898	1898	1898	1898	0
156	20240119	163300	11107589	1898	1898	1898	1898	0
157	20240119	163200	11107589	1898	1898	1898	1898	0
158	20240119	163100	11107589	1898	1898	1898	1898	0
159	20240119	163000	11107589	1898	1898	1898	1898	0
160	20240119	162900	11107589	1898	1898	1898	1898	0
161	20240119	162800	11107589	1898	1898	1898	1898	0
162	20240119	162700	11107589	1898	1898	1898	1898	0
163	20240119	162600	11107589	1898	1898	1898	1898	0
164	20240119	162500	11107589	1898	1898	1898	1898	0
165	20240119	162400	11107589	1898	1898	1898	1898	0
166	20240119	162300	11107589	1898	1898	1898	1898	0
167	20240119	162200	11107589	1898	1898	1898	1898	0
168	20240119	162100	11107589	1898	1898	1898	1898	0
169	20240119	162000	11107589	1898	1898	1898	1898	0
170	20240119	161900	11107589	1898	1898	1898	1898	0
171	20240119	161800	11107589	1898	1898	1898	1898	0
172	20240119	161700	11107589	1898	1898	1898	1898	0
173	20240119	161600	11107589	1898	1898	1898	1898	0
174	20240119	161500	11107589	1898	1898	1898	1898	0
175	20240119	161400	11107589	1898	1898	1898	1898	0
176	20240119	161300	11107589	1898	1898	1898	1898	0
177	20240119	161200	11107589	1898	1898	1898	1898	0
178	20240119	161100	11107589	1898	1898	1898	1898	0
179	20240119	161000	11107589	1898	1898	1898	1898	0
180	20240119	160900	11107589	1898	1898	1898	1898	0
181	20240119	160800	11107589	1898	1898	1898	1898	0
182	20240119	160700	11107589	1898	1898	1898	1898	100
183	20240119	160600	11107589	1898	1898	1898	1898	0
184	20240119	160500	11107589	1898	1898	1898	1898	0
185	20240119	160400	11107589	1898	1898	1898	1898	0
186	20240119	160300	11107589	1898	1898	1898	1898	0
187	20240119	160200	11107589	1898	1898	1898	1898	0
188	20240119	160100	11107589	1898	1898	1898	1898	0
189	20240119	160000	11107589	1898	1898	1898	1898	0
190	20240119	155900	11107589	1898	1898	1898	1898	0
191	20240119	155800	11107589	1898	1898	1898	1898	0
192	20240119	155700	11107589	1898	1898	1898	1898	0
193	20240119	155600	11107589	1898	1898	1898	1898	0
194	20240119	155500	11107589	1898	1898	1898	1898	0
195	20240119	155400	11107589	1898	1898	1898	1898	0
196	20240119	155300	11107589	1898	1898	1898	1898	0
197	20240119	155200	11107589	1898	1898	1898	1898	0
198	20240119	155100	11107589	1898	1898	1898	1898	0
199	20240119	155000	11107589	1898	1898	1898	1898	0
200	20240119	154900	11107589	1898	1898	1898	1898	0
201	20240119	154800	11107589	1898	1898	1898	1898	0
202	20240119	154700	11107589	1898	1898	1898	1898	0
203	20240119	154600	11107589	1898	1898	1898	1898	0
204	20240119	154500	11107589	1898	1898	1898	1898	0
205	20240119	154400	11107589	1898	1898	1898	1898	0
206	20240119	154300	11107589	1898	1898	1898	1898	0
207	20240119	154200	11107589	1898	1898	1898	1898	0
208	20240119	154100	11107589	1898	1898	1898	1898	0
209	20240119	154000	11107589	1898	1898	1898	1898	0
210	20240119	153900	11107589	1898	1898	1898	1898	0
211	20240119	153800	11107589	1898	1898	1898	1898	0
212	20240119	153700	11107589	1898	1898	1898	1898	100
213	20240119	153600	11107589	1898	1898	1898	1898	0
214	20240119	153500	11107589	1898	1898	1898	1898	0
215	20240119	153400	11107589	1898	1898	1898	1898	0
216	20240119	153300	11107589	1898	1898	1898	1898	0
217	20240119	153200	11107589	1898	1898	1898	1898	0
218	20240119	153100	11107589	1898	1898	1898	1898	0
219	20240119	153000	11107589	1898	1898	1898	1898	100
220	20240119	152900	10917789	1858	1858	1858	1858	0
221	20240119	152800	10917789	1858	1858	1858	1858	0
222	20240119	152700	10917789	1858	1858	1858	1858	0
223	20240119	152600	10917789	1858	1858	1858	1858	0
224	20240119	152500	10917789	1858	1858	1858	1858	0
225	20240119	152400	10917789	1858	1858	1858	1858	0
226	20240119	152300	10917789	1858	1858	1858	1858	0
227	20240119	152200	10917789	1858	1858	1858	1858	0
228	20240119	152100	10917789	1858	1858	1858	1858	0
229	20240119	152000	10917789	1858	1858	1858	1858	0
230	20240119	151900	10917789	1858	1903	1903	1858	6
231	20240119	151800	10906462	1880	1903	1903	1880	6
232	20240119	151700	10895090	1880	1859	1903	1858	9
233	20240119	151600	10878099	1903	1903	1903	1870	305
234	20240119	151500	10297773	1898	1898	1898	1898	8
235	20240119	151400	10282589	1903	1903	1903	1903	0
236	20240119	151300	10282589	1903	1903	1903	1903	10
237	20240119	151200	10263559	1903	1903	1903	1903	0
238	20240119	151100	10263559	1903	1903	1903	1903	20
239	20240119	151000	10225499	1904	1904	1904	1904	4
240	20240119	150900	10217883	1901	1901	1901	1901	3
241	20240119	150800	10212180	1898	1898	1898	1898	40
242	20240119	150700	10136260	1898	1898	1898	1898	52
243	20240119	150600	10037564	1899	1899	1899	1899	44
244	20240119	150500	9954008	1899	1899	1899	1899	0
245	20240119	150400	9954008	1899	1898	1899	1898	4
246	20240119	150300	9946414	1898	1898	1898	1898	0
247	20240119	150200	9946414	1898	1898	1898	1898	1
248	20240119	150100	9944516	1898	1879	1898	1879	8
249	20240119	150000	9929389	1880	1898	1898	1880	24
250	20240119	145900	9883891	1880	1880	1880	1880	0
251	20240119	145800	9883891	1880	1889	1889	1880	92
252	20240119	145700	9710859	1906	1906	1906	1906	1
253	20240119	145600	9708953	1856	1856	1856	1856	0
254	20240119	145500	9708953	1856	1896	1896	1856	880
255	20240119	145400	8072802	1855	1910	1910	1855	200
256	20240119	145300	7696601	1914	1914	1914	1914	4
257	20240119	145200	7688945	1921	1921	1921	1921	0
258	20240119	145100	7688945	1921	1921	1921	1921	0
259	20240119	145000	7688945	1921	1921	1921	1921	0
260	20240119	144900	7688945	1921	1921	1921	1921	0
261	20240119	144800	7688945	1921	1921	1921	1921	0
262	20240119	144700	7688945	1921	1920	1921	1920	3
263	20240119	144600	7683183	1920	1902	1920	1902	37
264	20240119	144500	7612485	1902	1915	1915	1902	50
265	20240119	144400	7517136	1925	1925	1925	1925	0
266	20240119	144300	7517136	1925	1925	1925	1925	0
267	20240119	144200	7517136	1925	1925	1925	1925	4
268	20240119	144100	7509436	1925	1925	1925	1925	0
269	20240119	144000	7509436	1925	1925	1925	1925	0
270	20240119	143900	7509436	1925	1925	1925	1925	10
271	20240119	143800	7490186	1911	1911	1911	1911	0
272	20240119	143700	7490186	1911	1911	1911	1911	25
273	20240119	143600	7442411	1914	1914	1914	1914	0
274	20240119	143500	7442411	1914	1914	1914	1914	33
275	20240119	143400	7379249	1914	1914	1914	1914	0
276	20240119	143300	7379249	1914	1914	1914	1914	36
277	20240119	143200	7310345	1914	1925	1925	1914	11
278	20240119	143100	7289264	1914	1914	1914	1914	0
279	20240119	143000	7289264	1914	1914	1914	1914	8
280	20240119	142900	7273952	1914	1915	1915	1914	23
281	20240119	142800	7229911	1920	1920	1920	1920	0
282	20240119	142700	7229911	1920	1920	1920	1920	0
283	20240119	142600	7229911	1920	1920	1920	1920	16
284	20240119	142500	7199191	1925	1925	1925	1925	0
285	20240119	142400	7199191	1925	1925	1925	1925	0
286	20240119	142300	7199191	1925	1925	1925	1925	0
287	20240119	142200	7199191	1925	1925	1925	1925	0
288	20240119	142100	7199191	1925	1925	1925	1925	0
289	20240119	142000	7199191	1925	1925	1925	1925	0
290	20240119	141900	7199191	1925	1925	1925	1925	20
291	20240119	141800	7160691	1925	1925	1925	1925	0
292	20240119	141700	7160691	1925	1925	1925	1925	0
293	20240119	141600	7160691	1925	1925	1925	1925	0
294	20240119	141500	7160691	1925	1925	1925	1925	0
295	20240119	141400	7160691	1925	1925	1925	1925	0
296	20240119	141300	7160691	1925	1925	1925	1925	12
297	20240119	141200	7137591	1925	1925	1925	1925	0
298	20240119	141100	7137591	1925	1925	1925	1925	0
299	20240119	141000	7137591	1925	1924	1925	1922	945
300	20240119	140900	5318527	1923	1922	1923	1922	407
301	20240119	140800	4536244	1922	1922	1922	1922	146
302	20240119	140700	4255632	1922	1922	1922	1922	488
303	20240119	140600	3317696	1921	1914	1921	1914	399
304	20240119	140500	2552502	1913	1910	1913	1910	4
305	20240119	140400	2544856	1909	1909	1909	1909	21
306	20240119	140300	2504767	1907	1907	1907	1907	0
307	20240119	140200	2504767	1907	1906	1908	1906	353
308	20240119	140100	1831596	1907	1907	1907	1907	0
309	20240119	140000	1831596	1907	1907	1907	1907	0
310	20240119	135900	1831596	1907	1907	1907	1907	0
311	20240119	135800	1831596	1907	1907	1907	1907	0
312	20240119	135700	1831596	1907	1907	1907	1907	0
313	20240119	135600	1831596	1907	1907	1907	1907	0
314	20240119	135500	1831596	1907	1907	1907	1907	0
315	20240119	135400	1831596	1907	1907	1907	1907	0
316	20240119	135300	1831596	1907	1907	1907	1907	0
317	20240119	135200	1831596	1907	1906	1907	1906	13
318	20240119	135100	1806815	1906	1906	1906	1906	0
319	20240119	135000	1806815	1906	1906	1906	1906	1
320	20240119	134900	1804909	1906	1906	1906	1906	0
321	20240119	134800	1804909	1906	1906	1906	1906	0
322	20240119	134700	1804909	1906	1906	1906	1906	0
323	20240119	134600	1804909	1906	1906	1906	1906	0
324	20240119	134500	1804909	1906	1906	1906	1906	0
325	20240119	134400	1804909	1906	1906	1906	1906	0
326	20240119	134300	1804909	1906	1906	1906	1906	1
327	20240119	134200	1803003	1907	1907	1907	1907	0
328	20240119	134100	1803003	1907	1907	1907	1907	0
329	20240119	134000	1803003	1907	1907	1907	1907	0
330	20240119	133900	1803003	1907	1907	1907	1907	0
331	20240119	133800	1803003	1907	1907	1907	1907	0
332	20240119	133700	1803003	1907	1907	1907	1907	0
333	20240119	133600	1803003	1907	1907	1907	1907	0
334	20240119	133500	1803003	1907	1907	1907	1907	0
335	20240119	133400	1803003	1907	1907	1907	1907	0
336	20240119	133300	1803003	1907	1907	1907	1907	0
337	20240119	133200	1803003	1907	1907	1907	1907	0
338	20240119	133100	1803003	1907	1907	1907	1907	0
339	20240119	133000	1803003	1907	1907	1907	1907	0
340	20240119	132900	1803003	1907	1907	1907	1907	0
341	20240119	132800	1803003	1907	1907	1907	1907	0
342	20240119	132700	1803003	1907	1907	1907	1907	0
343	20240119	132600	1803003	1907	1907	1907	1907	0
344	20240119	132500	1803003	1907	1907	1907	1907	0
345	20240119	132400	1803003	1907	1907	1907	1907	0
346	20240119	132300	1803003	1907	1907	1907	1907	0
347	20240119	132200	1803003	1907	1907	1907	1907	0
348	20240119	132100	1803003	1907	1907	1907	1907	0
349	20240119	132000	1803003	1907	1907	1907	1907	0
350	20240119	131900	1803003	1907	1907	1907	1907	0
351	20240119	131800	1803003	1907	1907	1907	1907	0
352	20240119	131700	1803003	1907	1907	1907	1907	0
353	20240119	131600	1803003	1907	1907	1907	1907	0
354	20240119	131500	1803003	1907	1907	1907	1907	0
355	20240119	131400	1803003	1907	1907	1907	1907	0
356	20240119	131300	1803003	1907	1907	1907	1907	0
357	20240119	131200	1803003	1907	1907	1907	1907	0
358	20240119	131100	1803003	1907	1907	1907	1907	0
359	20240119	131000	1803003	1907	1907	1907	1907	0
360	20240119	130900	1803003	1907	1907	1907	1907	0
361	20240119	130800	1803003	1907	1907	1907	1907	0
362	20240119	130700	1803003	1907	1907	1907	1907	0
363	20240119	130600	1803003	1907	1907	1907	1907	0
364	20240119	130500	1803003	1907	1907	1907	1907	0
365	20240119	130400	1803003	1907	1907	1907	1907	0
366	20240119	130300	1803003	1907	1907	1907	1907	0
367	20240119	130200	1803003	1907	1907	1907	1907	0
368	20240119	130100	1803003	1907	1907	1907	1907	0
369	20240119	130000	1803003	1907	1907	1907	1907	0
370	20240119	125900	1803003	1907	1907	1907	1907	22
371	20240119	125800	1761049	1907	1907	1907	1907	22
372	20240119	125700	1719095	1907	1907	1907	1907	0
373	20240119	125600	1719095	1907	1907	1907	1907	0
374	20240119	125500	1719095	1907	1907	1907	1907	0
375	20240119	125400	1719095	1907	1907	1907	1907	0
376	20240119	125300	1719095	1907	1907	1907	1907	0
377	20240119	125200	1719095	1907	1907	1907	1907	0
378	20240119	125100	1719095	1907	1907	1907	1907	0
379	20240119	125000	1719095	1907	1907	1907	1907	0
380	20240119	124900	1719095	1907	1907	1907	1907	0
381	20240119	124800	1719095	1907	1907	1907	1907	0
382	20240119	124700	1719095	1907	1907	1907	1907	0
383	20240119	124600	1719095	1907	1907	1907	1907	0
384	20240119	124500	1719095	1907	1907	1907	1907	0
385	20240119	124400	1719095	1907	1906	1907	1906	10
386	20240119	124300	1700027	1906	1906	1906	1906	0
387	20240119	124200	1700027	1906	1905	1906	1905	20
388	20240119	124100	1661908	1906	1906	1906	1906	0
389	20240119	124000	1661908	1906	1906	1906	1906	0
390	20240119	123900	1661908	1906	1906	1906	1906	0
391	20240119	123800	1661908	1906	1906	1906	1906	0
392	20240119	123700	1661908	1906	1906	1906	1906	0
393	20240119	123600	1661908	1906	1906	1906	1906	10
394	20240119	123500	1642848	1906	1906	1906	1906	20
395	20240119	123400	1604728	1907	1907	1907	1907	0
396	20240119	123300	1604728	1907	1907	1907	1907	0
397	20240119	123200	1604728	1907	1905	1907	1905	11
398	20240119	123100	1583759	1906	1906	1906	1906	0
399	20240119	123000	1583759	1906	1906	1906	1906	0
400	20240119	122900	1583759	1906	1906	1906	1906	0
401	20240119	122800	1583759	1906	1906	1906	1906	0
402	20240119	122700	1583759	1906	1906	1906	1906	0
403	20240119	122600	1583759	1906	1906	1906	1906	0
404	20240119	122500	1583759	1906	1906	1906	1906	0
405	20240119	122400	1583759	1906	1906	1906	1906	0
406	20240119	122300	1583759	1906	1906	1906	1906	0
407	20240119	122200	1583759	1906	1906	1906	1906	0
408	20240119	122100	1583759	1906	1906	1906	1906	0
409	20240119	122000	1583759	1906	1906	1906	1906	0
410	20240119	121900	1583759	1906	1906	1906	1906	0
411	20240119	121800	1583759	1906	1906	1906	1906	0
412	20240119	121700	1583759	1906	1906	1906	1906	0
413	20240119	121600	1583759	1906	1906	1906	1906	5
414	20240119	121500	1574229	1905	1905	1905	1905	0
415	20240119	121400	1574229	1905	1904	1905	1904	20
416	20240119	121300	1536130	1904	1904	1904	1904	0
417	20240119	121200	1536130	1904	1904	1904	1904	0
418	20240119	121100	1536130	1904	1904	1904	1904	0
419	20240119	121000	1536130	1904	1904	1904	1904	0
420	20240119	120900	1536130	1904	1904	1904	1904	0
421	20240119	120800	1536130	1904	1904	1904	1904	0
422	20240119	120700	1536130	1904	1904	1904	1904	0
423	20240119	120600	1536130	1904	1904	1904	1904	0
424	20240119	120500	1536130	1904	1904	1904	1904	0
425	20240119	120400	1536130	1904	1904	1904	1904	0
426	20240119	120300	1536130	1904	1904	1904	1904	0
427	20240119	120200	1536130	1904	1904	1904	1904	0
428	20240119	120100	1536130	1904	1904	1904	1904	0
429	20240119	120000	1536130	1904	1904	1904	1904	0
430	20240119	115900	1536130	1904	1904	1904	1904	0
431	20240119	115800	1536130	1904	1904	1904	1904	0
432	20240119	115700	1536130	1904	1904	1904	1904	0
433	20240119	115600	1536130	1904	1904	1904	1904	0
434	20240119	115500	1536130	1904	1904	1904	1904	1
435	20240119	115400	1534226	1905	1905	1905	1905	0
436	20240119	115300	1534226	1905	1905	1905	1905	0
437	20240119	115200	1534226	1905	1905	1905	1905	0
438	20240119	115100	1534226	1905	1905	1905	1905	0
439	20240119	115000	1534226	1905	1905	1905	1905	0
440	20240119	114900	1534226	1905	1905	1905	1905	0
441	20240119	114800	1534226	1905	1905	1905	1905	0
442	20240119	114700	1534226	1905	1905	1905	1905	0
443	20240119	114600	1534226	1905	1905	1905	1905	0
444	20240119	114500	1534226	1905	1905	1905	1905	0
445	20240119	114400	1534226	1905	1905	1905	1905	0
446	20240119	114300	1534226	1905	1905	1905	1905	0
447	20240119	114200	1534226	1905	1905	1905	1905	0
448	20240119	114100	1534226	1905	1905	1905	1905	0
449	20240119	114000	1534226	1905	1905	1905	1905	0
450	20240119	113900	1534226	1905	1905	1905	1905	0
451	20240119	113800	1534226	1905	1905	1905	1905	0
452	20240119	113700	1534226	1905	1905	1905	1905	0
453	20240119	113600	1534226	1905	1905	1905	1905	0
454	20240119	113500	1534226	1905	1905	1905	1905	0
455	20240119	113400	1534226	1905	1905	1905	1905	0
456	20240119	113300	1534226	1905	1905	1905	1905	0
457	20240119	113200	1534226	1905	1905	1905	1905	0
458	20240119	113100	1534226	1905	1905	1905	1905	0
459	20240119	113000	1534226	1905	1905	1905	1905	0
460	20240119	112900	1534226	1905	1905	1905	1905	0
461	20240119	112800	1534226	1905	1905	1905	1905	0
462	20240119	112700	1534226	1905	1905	1905	1905	0
463	20240119	112600	1534226	1905	1905	1905	1905	0
464	20240119	112500	1534226	1905	1905	1905	1905	0
465	20240119	112400	1534226	1905	1905	1905	1905	0
466	20240119	112300	1534226	1905	1905	1905	1905	0
467	20240119	112200	1534226	1905	1905	1905	1905	0
468	20240119	112100	1534226	1905	1905	1905	1905	0
469	20240119	112000	1534226	1905	1905	1905	1905	0
470	20240119	111900	1534226	1905	1905	1905	1905	0
471	20240119	111800	1534226	1905	1905	1905	1905	0
472	20240119	111700	1534226	1905	1905	1905	1905	0
473	20240119	111600	1534226	1905	1905	1905	1905	0
474	20240119	111500	1534226	1905	1905	1905	1905	0
475	20240119	111400	1534226	1905	1905	1905	1905	0
476	20240119	111300	1534226	1905	1905	1905	1905	0
477	20240119	111200	1534226	1905	1905	1905	1905	0
478	20240119	111100	1534226	1905	1905	1905	1905	0
479	20240119	111000	1534226	1905	1905	1905	1905	0
480	20240119	110900	1534226	1905	1905	1905	1905	0
481	20240119	110800	1534226	1905	1905	1905	1905	0
482	20240119	110700	1534226	1905	1905	1905	1905	0
483	20240119	110600	1534226	1905	1905	1905	1905	0
484	20240119	110500	1534226	1905	1905	1905	1905	0
485	20240119	110400	1534226	1905	1905	1905	1905	0
486	20240119	110300	1534226	1905	1905	1905	1905	0
487	20240119	110200	1534226	1905	1905	1905	1905	0
488	20240119	110100	1534226	1905	1905	1905	1905	0
489	20240119	110000	1534226	1905	1905	1905	1905	0
490	20240119	105900	1534226	1905	1905	1905	1905	0
491	20240119	105800	1534226	1905	1905	1905	1905	0
492	20240119	105700	1534226	1905	1905	1905	1905	0
493	20240119	105600	1534226	1905	1905	1905	1905	0
494	20240119	105500	1534226	1905	1905	1905	1905	0
495	20240119	105400	1534226	1905	1905	1905	1905	0
496	20240119	105300	1534226	1905	1905	1905	1905	0
497	20240119	105200	1534226	1905	1905	1905	1905	0
498	20240119	105100	1534226	1905	1905	1905	1905	0
499	20240119	105000	1534226	1905	1905	1905	1905	0
500	20240119	104900	1534226	1905	1905	1905	1905	0
501	20240119	104800	1534226	1905	1905	1905	1905	0
502	20240119	104700	1534226	1905	1905	1905	1905	0
503	20240119	104600	1534226	1905	1905	1905	1905	5
504	20240119	104500	1524701	1905	1905	1905	1905	0
505	20240119	104400	1524701	1905	1905	1905	1905	0
506	20240119	104300	1524701	1905	1904	1905	1904	10
507	20240119	104200	1505652	1905	1905	1905	1905	0
508	20240119	104100	1505652	1905	1905	1905	1905	0
509	20240119	104000	1505652	1905	1905	1905	1905	0
510	20240119	103900	1505652	1905	1905	1905	1905	0
511	20240119	103800	1505652	1905	1905	1905	1905	0
512	20240119	103700	1505652	1905	1905	1905	1905	0
513	20240119	103600	1505652	1905	1905	1905	1905	0
514	20240119	103500	1505652	1905	1905	1905	1905	0
515	20240119	103400	1505652	1905	1905	1905	1905	0
516	20240119	103300	1505652	1905	1905	1905	1905	0
517	20240119	103200	1505652	1905	1905	1905	1905	0
518	20240119	103100	1505652	1905	1905	1905	1905	0
519	20240119	103000	1505652	1905	1905	1905	1905	0
520	20240119	102900	1505652	1905	1905	1905	1905	0
521	20240119	102800	1505652	1905	1905	1905	1905	0
522	20240119	102700	1505652	1905	1905	1905	1905	0
523	20240119	102600	1505652	1905	1905	1905	1905	0
524	20240119	102500	1505652	1905	1905	1905	1905	10
525	20240119	102400	1486602	1905	1905	1905	1905	0
526	20240119	102300	1486602	1905	1905	1905	1905	0
527	20240119	102200	1486602	1905	1905	1905	1905	0
528	20240119	102100	1486602	1905	1905	1905	1905	0
529	20240119	102000	1486602	1905	1905	1905	1905	0
530	20240119	101900	1486602	1905	1905	1905	1905	0
531	20240119	101800	1486602	1905	1905	1905	1905	0
532	20240119	101700	1486602	1905	1905	1905	1905	0
533	20240119	101600	1486602	1905	1905	1905	1905	0
534	20240119	101500	1486602	1905	1898	1905	1898	157
535	20240119	101400	1187524	1905	1905	1905	1905	10
536	20240119	101300	1168474	1907	1907	1907	1907	0
537	20240119	101200	1168474	1907	1907	1907	1907	0
538	20240119	101100	1168474	1907	1907	1907	1907	0
539	20240119	101000	1168474	1907	1907	1907	1907	0
540	20240119	100900	1168474	1907	1907	1907	1907	0
541	20240119	100800	1168474	1907	1907	1907	1907	0
542	20240119	100700	1168474	1907	1907	1907	1907	0
543	20240119	100600	1168474	1907	1907	1907	1907	0
544	20240119	100500	1168474	1907	1907	1907	1907	0
545	20240119	100400	1168474	1907	1907	1907	1907	0
546	20240119	100300	1168474	1907	1907	1907	1907	0
547	20240119	100200	1168474	1907	1907	1907	1907	1
548	20240119	100100	1166567	1900	1900	1900	1900	0
549	20240119	100000	1166567	1900	1900	1900	1900	373
550	20240119	095900	457867	1900	1900	1900	1900	0
551	20240119	095800	457867	1900	1900	1900	1900	0
552	20240119	095700	457867	1900	1900	1900	1900	0
553	20240119	095600	457867	1900	1900	1900	1900	0
554	20240119	095500	457867	1900	1900	1900	1900	0
555	20240119	095400	457867	1900	1900	1900	1900	0
556	20240119	095300	457867	1900	1900	1900	1900	0
557	20240119	095200	457867	1900	1900	1900	1900	0
558	20240119	095100	457867	1900	1900	1900	1900	0
559	20240119	095000	457867	1900	1900	1900	1900	0
560	20240119	094900	457867	1900	1900	1900	1900	0
561	20240119	094800	457867	1900	1900	1900	1900	0
562	20240119	094700	457867	1900	1900	1900	1900	0
563	20240119	094600	457867	1900	1900	1900	1900	0
564	20240119	094500	457867	1900	1900	1900	1900	0
565	20240119	094400	457867	1900	1900	1900	1900	0
566	20240119	094300	457867	1900	1900	1900	1900	0
567	20240119	094200	457867	1900	1900	1900	1900	0
568	20240119	094100	457867	1900	1900	1900	1900	0
569	20240119	094000	457867	1900	1900	1900	1900	0
570	20240119	093900	457867	1900	1900	1900	1900	0
571	20240119	093800	457867	1900	1900	1900	1900	0
572	20240119	093700	457867	1900	1900	1900	1900	0
573	20240119	093600	457867	1900	1900	1900	1900	0
574	20240119	093500	457867	1900	1900	1900	1900	0
575	20240119	093400	457867	1900	1900	1900	1900	0
576	20240119	093300	457867	1900	1900	1900	1900	3
577	20240119	093200	452167	1900	1900	1900	1900	157
578	20240119	093100	153867	1900	1900	1900	1900	0
579	20240119	093000	153867	1900	1900	1900	1900	0
580	20240119	092900	153867	1900	1900	1900	1900	5
581	20240119	092800	144367	1900	1900	1900	1900	10
582	20240119	092700	125367	1900	1900	1900	1900	0
583	20240119	092600	125367	1900	1900	1900	1900	25
584	20240119	092500	77867	1900	1900	1900	1900	10
585	20240119	092400	58867	1900	1900	1900	1900	0
586	20240119	092300	58867	1900	1900	1900	1900	0
587	20240119	092200	58867	1900	1900	1900	1900	0
588	20240119	092100	58867	1900	1900	1900	1900	0
589	20240119	092000	58867	1900	1900	1900	1900	0
590	20240119	091900	58867	1900	1900	1900	1900	0
591	20240119	091800	58867	1900	1900	1900	1900	0
592	20240119	091700	58867	1900	1900	1900	1900	0
593	20240119	091600	58867	1900	1900	1900	1900	0
594	20240119	091500	58867	1900	1900	1900	1900	0
595	20240119	091400	58867	1900	1900	1900	1900	0
596	20240119	091300	58867	1900	1900	1900	1900	0
597	20240119	091200	58867	1900	1900	1900	1900	0
598	20240119	091100	58867	1900	1900	1900	1900	0
599	20240119	091000	58867	1900	1900	1900	1900	0
600	20240119	090900	58867	1900	1900	1900	1900	0
601	20240119	090800	58867	1900	1900	1900	1900	0
602	20240119	090700	58867	1900	1900	1900	1900	0
603	20240119	090600	58867	1900	1900	1900	1900	0
604	20240119	090500	58867	1900	1900	1900	1900	0
605	20240119	090400	58867	1900	1900	1900	1900	0
606	20240119	090300	58867	1900	1900	1900	1900	10
607	20240119	090200	39867	1900	1900	1900	1900	0
608	20240119	090100	39867	1900	1900	1900	1900	10
609	20240119	090000	20867	1900	1889	1900	1889	11