KissMeData/034940/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191800	46028852	1869	1869	1869	1869	90
3	20240119	191700	46028852	1869	1869	1869	1869	0
4	20240119	191600	46028852	1869	1869	1869	1869	0
5	20240119	191500	46028852	1869	1869	1869	1869	0
6	20240119	191400	46028852	1869	1869	1869	1869	0
7	20240119	191300	46028852	1869	1869	1869	1869	0
8	20240119	191200	46028852	1869	1869	1869	1869	0
9	20240119	191100	46028852	1869	1869	1869	1869	0
10	20240119	191000	46028852	1869	1869	1869	1869	0
11	20240119	190900	46028852	1869	1869	1869	1869	0
12	20240119	190800	46028852	1869	1869	1869	1869	0
13	20240119	190700	46028852	1869	1869	1869	1869	0
14	20240119	190600	46028852	1869	1869	1869	1869	0
15	20240119	190500	46028852	1869	1869	1869	1869	0
16	20240119	190400	46028852	1869	1869	1869	1869	0
17	20240119	190300	46028852	1869	1869	1869	1869	0
18	20240119	190200	46028852	1869	1869	1869	1869	0
19	20240119	190100	46028852	1869	1869	1869	1869	0
20	20240119	190000	46028852	1869	1869	1869	1869	0
21	20240119	185900	46028852	1869	1869	1869	1869	0
22	20240119	185800	46028852	1869	1869	1869	1869	0
23	20240119	185700	46028852	1869	1869	1869	1869	0
24	20240119	185600	46028852	1869	1869	1869	1869	0
25	20240119	185500	46028852	1869	1869	1869	1869	0
26	20240119	185400	46028852	1869	1869	1869	1869	0
27	20240119	185300	46028852	1869	1869	1869	1869	0
28	20240119	185200	46028852	1869	1869	1869	1869	0
29	20240119	185100	46028852	1869	1869	1869	1869	0
30	20240119	185000	46028852	1869	1869	1869	1869	0
31	20240119	184900	46028852	1869	1869	1869	1869	0
32	20240119	184800	46028852	1869	1869	1869	1869	90
33	20240119	184700	46028852	1869	1869	1869	1869	0
34	20240119	184600	46028852	1869	1869	1869	1869	0
35	20240119	184500	46028852	1869	1869	1869	1869	0
36	20240119	184400	46028852	1869	1869	1869	1869	0
37	20240119	184300	46028852	1869	1869	1869	1869	0
38	20240119	184200	46028852	1869	1869	1869	1869	0
39	20240119	184100	46028852	1869	1869	1869	1869	0
40	20240119	184000	46028852	1869	1869	1869	1869	0
41	20240119	183900	46028852	1869	1869	1869	1869	0
42	20240119	183800	46028852	1869	1869	1869	1869	0
43	20240119	183700	46028852	1869	1869	1869	1869	0
44	20240119	183600	46028852	1869	1869	1869	1869	0
45	20240119	183500	46028852	1869	1869	1869	1869	0
46	20240119	183400	46028852	1869	1869	1869	1869	0
47	20240119	183300	46028852	1869	1869	1869	1869	0
48	20240119	183200	46028852	1869	1869	1869	1869	0
49	20240119	183100	46028852	1869	1869	1869	1869	0
50	20240119	183000	46028852	1869	1869	1869	1869	0
51	20240119	182900	46028852	1869	1869	1869	1869	0
52	20240119	182800	46028852	1869	1869	1869	1869	0
53	20240119	182700	46028852	1869	1869	1869	1869	0
54	20240119	182600	46028852	1869	1869	1869	1869	0
55	20240119	182500	46028852	1869	1869	1869	1869	0
56	20240119	182400	46028852	1869	1869	1869	1869	0
57	20240119	182300	46028852	1869	1869	1869	1869	0
58	20240119	182200	46028852	1869	1869	1869	1869	0
59	20240119	182100	46028852	1869	1869	1869	1869	0
60	20240119	182000	46028852	1869	1869	1869	1869	0
61	20240119	181900	46028852	1869	1869	1869	1869	0
62	20240119	181800	46028852	1869	1869	1869	1869	90
63	20240119	181700	46028852	1869	1869	1869	1869	0
64	20240119	181600	46028852	1869	1869	1869	1869	0
65	20240119	181500	46028852	1869	1869	1869	1869	0
66	20240119	181400	46028852	1869	1869	1869	1869	0
67	20240119	181300	46028852	1869	1869	1869	1869	0
68	20240119	181200	46028852	1869	1869	1869	1869	0
69	20240119	181100	46028852	1869	1869	1869	1869	0
70	20240119	181000	46028852	1869	1869	1869	1869	0
71	20240119	180900	46028852	1869	1869	1869	1869	0
72	20240119	180800	46028852	1869	1869	1869	1869	0
73	20240119	180700	46028852	1869	1869	1869	1869	0
74	20240119	180600	46028852	1869	1869	1869	1869	0
75	20240119	180500	46028852	1869	1869	1869	1869	0
76	20240119	180400	46028852	1869	1869	1869	1869	0
77	20240119	180300	46028852	1869	1869	1869	1869	0
78	20240119	180200	46028852	1869	1869	1869	1869	0
79	20240119	180100	46028852	1869	1869	1869	1869	0
80	20240119	180000	46028852	1869	1869	1869	1869	0
81	20240119	175900	46028852	1869	1869	1869	1869	0
82	20240119	175800	46028852	1869	1869	1869	1869	0
83	20240119	175700	46028852	1869	1869	1869	1869	0
84	20240119	175600	46028852	1869	1869	1869	1869	0
85	20240119	175500	46028852	1869	1869	1869	1869	0
86	20240119	175400	46028852	1869	1869	1869	1869	0
87	20240119	175300	46028852	1869	1869	1869	1869	0
88	20240119	175200	46028852	1869	1869	1869	1869	0
89	20240119	175100	46028852	1869	1869	1869	1869	0
90	20240119	175000	46028852	1869	1869	1869	1869	0
91	20240119	174900	46028852	1869	1869	1869	1869	0
92	20240119	174800	46028852	1869	1869	1869	1869	90
93	20240119	174700	46028852	1869	1869	1869	1869	0
94	20240119	174600	46028852	1869	1869	1869	1869	0
95	20240119	174500	46028852	1869	1869	1869	1869	0
96	20240119	174400	46028852	1869	1869	1869	1869	0
97	20240119	174300	46028852	1869	1869	1869	1869	0
98	20240119	174200	46028852	1869	1869	1869	1869	0
99	20240119	174100	46028852	1869	1869	1869	1869	0
100	20240119	174000	46028852	1869	1869	1869	1869	0
101	20240119	173900	46028852	1869	1869	1869	1869	0
102	20240119	173800	46028852	1869	1869	1869	1869	0
103	20240119	173700	46028852	1869	1869	1869	1869	0
104	20240119	173600	46028852	1869	1869	1869	1869	0
105	20240119	173500	46028852	1869	1869	1869	1869	0
106	20240119	173400	46028852	1869	1869	1869	1869	0
107	20240119	173300	46028852	1869	1869	1869	1869	0
108	20240119	173200	46028852	1869	1869	1869	1869	0
109	20240119	173100	46028852	1869	1869	1869	1869	0
110	20240119	173000	46028852	1869	1869	1869	1869	0
111	20240119	172900	46028852	1869	1869	1869	1869	0
112	20240119	172800	46028852	1869	1869	1869	1869	0
113	20240119	172700	46028852	1869	1869	1869	1869	0
114	20240119	172600	46028852	1869	1869	1869	1869	0
115	20240119	172500	46028852	1869	1869	1869	1869	0
116	20240119	172400	46028852	1869	1869	1869	1869	0
117	20240119	172300	46028852	1869	1869	1869	1869	0
118	20240119	172200	46028852	1869	1869	1869	1869	0
119	20240119	172100	46028852	1869	1869	1869	1869	0
120	20240119	172000	46028852	1869	1869	1869	1869	0
121	20240119	171900	46028852	1869	1869	1869	1869	0
122	20240119	171800	46028852	1869	1869	1869	1869	90
123	20240119	171700	46028852	1869	1869	1869	1869	0
124	20240119	171600	46028852	1869	1869	1869	1869	0
125	20240119	171500	46028852	1869	1869	1869	1869	0
126	20240119	171400	46028852	1869	1869	1869	1869	0
127	20240119	171300	46028852	1869	1869	1869	1869	0
128	20240119	171200	46028852	1869	1869	1869	1869	0
129	20240119	171100	46028852	1869	1869	1869	1869	0
130	20240119	171000	46028852	1869	1869	1869	1869	0
131	20240119	170900	46028852	1869	1869	1869	1869	0
132	20240119	170800	46028852	1869	1869	1869	1869	0
133	20240119	170700	46028852	1869	1869	1869	1869	0
134	20240119	170600	46028852	1869	1869	1869	1869	0
135	20240119	170500	46028852	1869	1869	1869	1869	0
136	20240119	170400	46028852	1869	1869	1869	1869	0
137	20240119	170300	46028852	1869	1869	1869	1869	0
138	20240119	170200	46028852	1869	1869	1869	1869	0
139	20240119	170100	46028852	1869	1869	1869	1869	0
140	20240119	170000	46028852	1869	1869	1869	1869	0
141	20240119	165900	46028852	1869	1869	1869	1869	0
142	20240119	165800	46028852	1869	1869	1869	1869	0
143	20240119	165700	46028852	1869	1869	1869	1869	0
144	20240119	165600	46028852	1869	1869	1869	1869	0
145	20240119	165500	46028852	1869	1869	1869	1869	0
146	20240119	165400	46028852	1869	1869	1869	1869	0
147	20240119	165300	46028852	1869	1869	1869	1869	0
148	20240119	165200	46028852	1869	1869	1869	1869	0
149	20240119	165100	46028852	1869	1869	1869	1869	0
150	20240119	165000	46028852	1869	1869	1869	1869	0
151	20240119	164900	46028852	1869	1869	1869	1869	0
152	20240119	164800	46028852	1869	1869	1869	1869	90
153	20240119	164700	46028852	1869	1869	1869	1869	0
154	20240119	164600	46028852	1869	1869	1869	1869	0
155	20240119	164500	46028852	1869	1869	1869	1869	0
156	20240119	164400	46028852	1869	1869	1869	1869	0
157	20240119	164300	46028852	1869	1869	1869	1869	0
158	20240119	164200	46028852	1869	1869	1869	1869	0
159	20240119	164100	46028852	1869	1869	1869	1869	0
160	20240119	164000	46028852	1869	1869	1869	1869	0
161	20240119	163900	46028852	1869	1869	1869	1869	0
162	20240119	163800	46028852	1869	1869	1869	1869	0
163	20240119	163700	46028852	1869	1869	1869	1869	0
164	20240119	163600	46028852	1869	1869	1869	1869	0
165	20240119	163500	46028852	1869	1869	1869	1869	0
166	20240119	163400	46028852	1869	1869	1869	1869	0
167	20240119	163300	46028852	1869	1869	1869	1869	0
168	20240119	163200	46028852	1869	1869	1869	1869	0
169	20240119	163100	46028852	1869	1869	1869	1869	0
170	20240119	163000	46028852	1869	1869	1869	1869	0
171	20240119	162900	46028852	1869	1869	1869	1869	0
172	20240119	162800	46028852	1869	1869	1869	1869	0
173	20240119	162700	46028852	1869	1869	1869	1869	0
174	20240119	162600	46028852	1869	1869	1869	1869	0
175	20240119	162500	46028852	1869	1869	1869	1869	0
176	20240119	162400	46028852	1869	1869	1869	1869	0
177	20240119	162300	46028852	1869	1869	1869	1869	0
178	20240119	162200	46028852	1869	1869	1869	1869	0
179	20240119	162100	46028852	1869	1869	1869	1869	0
180	20240119	162000	46028852	1869	1869	1869	1869	0
181	20240119	161900	46028852	1869	1869	1869	1869	0
182	20240119	161800	46028852	1869	1869	1869	1869	90
183	20240119	161700	46028852	1869	1869	1869	1869	0
184	20240119	161600	46028852	1869	1869	1869	1869	0
185	20240119	161500	46028852	1869	1869	1869	1869	0
186	20240119	161400	46028852	1869	1869	1869	1869	0
187	20240119	161300	46028852	1869	1869	1869	1869	0
188	20240119	161200	46028852	1869	1869	1869	1869	0
189	20240119	161100	46028852	1869	1869	1869	1869	0
190	20240119	161000	46028852	1869	1869	1869	1869	0
191	20240119	160900	46028852	1869	1869	1869	1869	0
192	20240119	160800	46028852	1869	1869	1869	1869	0
193	20240119	160700	46028852	1869	1869	1869	1869	0
194	20240119	160600	46028852	1869	1869	1869	1869	0
195	20240119	160500	46028852	1869	1869	1869	1869	0
196	20240119	160400	46028852	1869	1869	1869	1869	0
197	20240119	160300	46028852	1869	1869	1869	1869	0
198	20240119	160200	46028852	1869	1869	1869	1869	0
199	20240119	160100	46028852	1869	1869	1869	1869	0
200	20240119	160000	46028852	1869	1869	1869	1869	0
201	20240119	155900	46028852	1869	1869	1869	1869	0
202	20240119	155800	46028852	1869	1869	1869	1869	0
203	20240119	155700	46028852	1869	1869	1869	1869	0
204	20240119	155600	46028852	1869	1869	1869	1869	0
205	20240119	155500	46028852	1869	1869	1869	1869	0
206	20240119	155400	46028852	1869	1869	1869	1869	0
207	20240119	155300	46028852	1869	1869	1869	1869	0
208	20240119	155200	46028852	1869	1869	1869	1869	0
209	20240119	155100	46028852	1869	1869	1869	1869	0
210	20240119	155000	46028852	1869	1869	1869	1869	0
211	20240119	154900	46028852	1869	1869	1869	1869	0
212	20240119	154800	46028852	1869	1869	1869	1869	90
213	20240119	154700	46028852	1869	1869	1869	1869	0
214	20240119	154600	46028852	1869	1869	1869	1869	0
215	20240119	154500	46028852	1869	1869	1869	1869	0
216	20240119	154400	46028852	1869	1869	1869	1869	0
217	20240119	154300	46028852	1869	1869	1869	1869	0
218	20240119	154200	46028852	1869	1869	1869	1869	0
219	20240119	154100	46028852	1869	1869	1869	1869	0
220	20240119	154000	46028852	1869	1869	1869	1869	0
221	20240119	153900	46028852	1869	1869	1869	1869	0
222	20240119	153800	46028852	1869	1869	1869	1869	0
223	20240119	153700	46028852	1869	1869	1869	1869	0
224	20240119	153600	46028852	1869	1869	1869	1869	0
225	20240119	153500	46028852	1869	1869	1869	1869	0
226	20240119	153400	46028852	1869	1869	1869	1869	0
227	20240119	153300	46028852	1869	1869	1869	1869	0
228	20240119	153200	46028852	1869	1869	1869	1869	0
229	20240119	153100	46028852	1869	1869	1869	1869	0
230	20240119	153000	46028852	1869	1869	1869	1869	90
231	20240119	152900	45860642	1869	1869	1869	1869	0
232	20240119	152800	45860642	1869	1869	1869	1869	0
233	20240119	152700	45860642	1869	1869	1869	1869	0
234	20240119	152600	45860642	1869	1869	1869	1869	0
235	20240119	152500	45860642	1869	1869	1869	1869	0
236	20240119	152400	45860642	1869	1869	1869	1869	0
237	20240119	152300	45860642	1869	1869	1869	1869	0
238	20240119	152200	45860642	1869	1869	1869	1869	0
239	20240119	152100	45860642	1869	1869	1869	1869	0
240	20240119	152000	45860642	1869	1869	1869	1869	0
241	20240119	151900	45860642	1869	1869	1869	1869	0
242	20240119	151800	45860642	1869	1869	1869	1869	0
243	20240119	151700	45860642	1869	1869	1869	1869	0
244	20240119	151600	45860642	1869	1869	1869	1869	0
245	20240119	151500	45860642	1869	1869	1869	1869	1
246	20240119	151400	45858773	1859	1859	1859	1859	0
247	20240119	151300	45858773	1859	1869	1869	1859	101
248	20240119	151200	45671004	1859	1859	1859	1859	0
249	20240119	151100	45671004	1859	1859	1859	1859	910
250	20240119	151000	43979314	1864	1864	1864	1864	63
251	20240119	150900	43861882	1864	1864	1864	1864	44
252	20240119	150800	43779866	1864	1864	1864	1864	0
253	20240119	150700	43779866	1864	1864	1864	1864	0
254	20240119	150600	43779866	1864	1864	1864	1864	37
255	20240119	150500	43710898	1859	1859	1859	1859	0
256	20240119	150400	43710898	1859	1859	1859	1859	0
257	20240119	150300	43710898	1859	1860	1860	1859	103
258	20240119	150200	43519420	1859	1864	1864	1859	205
259	20240119	150100	43138300	1860	1860	1860	1860	0
260	20240119	150000	43138300	1860	1860	1860	1860	0
261	20240119	145900	43138300	1860	1860	1860	1860	0
262	20240119	145800	43138300	1860	1860	1860	1860	2
263	20240119	145700	43134580	1865	1865	1865	1865	0
264	20240119	145600	43134580	1865	1865	1865	1865	0
265	20240119	145500	43134580	1865	1865	1865	1865	0
266	20240119	145400	43134580	1865	1865	1865	1865	0
267	20240119	145300	43134580	1865	1865	1865	1865	0
268	20240119	145200	43134580	1865	1865	1865	1865	0
269	20240119	145100	43134580	1865	1865	1865	1865	0
270	20240119	145000	43134580	1865	1865	1865	1865	11
271	20240119	144900	43114065	1866	1866	1866	1866	0
272	20240119	144800	43114065	1866	1866	1866	1866	0
273	20240119	144700	43114065	1866	1866	1866	1866	0
274	20240119	144600	43114065	1866	1866	1866	1866	7
275	20240119	144500	43101003	1867	1867	1868	1867	36
276	20240119	144400	43033784	1872	1872	1872	1872	0
277	20240119	144300	43033784	1872	1872	1872	1872	0
278	20240119	144200	43033784	1872	1860	1872	1860	4
279	20240119	144100	43026308	1859	1859	1859	1859	0
280	20240119	144000	43026308	1859	1859	1859	1859	0
281	20240119	143900	43026308	1859	1859	1859	1859	500
282	20240119	143800	42096808	1860	1860	1860	1860	0
283	20240119	143700	42096808	1860	1860	1860	1860	0
284	20240119	143600	42096808	1860	1860	1860	1860	0
285	20240119	143500	42096808	1860	1860	1860	1860	0
286	20240119	143400	42096808	1860	1860	1860	1860	0
287	20240119	143300	42096808	1860	1860	1860	1860	0
288	20240119	143200	42096808	1860	1860	1860	1860	0
289	20240119	143100	42096808	1860	1860	1860	1860	0
290	20240119	143000	42096808	1860	1860	1860	1860	0
291	20240119	142900	42096808	1860	1860	1860	1860	0
292	20240119	142800	42096808	1860	1860	1860	1860	0
293	20240119	142700	42096808	1860	1860	1860	1860	0
294	20240119	142600	42096808	1860	1860	1860	1860	296
295	20240119	142500	41546248	1860	1860	1860	1860	0
296	20240119	142400	41546248	1860	1860	1860	1860	0
297	20240119	142300	41546248	1860	1860	1860	1860	0
298	20240119	142200	41546248	1860	1860	1860	1860	8
299	20240119	142100	41531368	1860	1860	1860	1860	2
300	20240119	142000	41527648	1860	1860	1860	1860	0
301	20240119	141900	41527648	1860	1860	1860	1860	0
302	20240119	141800	41527648	1860	1860	1860	1860	10
303	20240119	141700	41509048	1860	1860	1860	1860	23
304	20240119	141600	41466268	1859	1859	1859	1859	219
305	20240119	141500	41059147	1860	1860	1860	1860	1
306	20240119	141400	41057287	1860	1860	1860	1860	0
307	20240119	141300	41057287	1860	1860	1860	1860	0
308	20240119	141200	41057287	1860	1860	1860	1860	0
309	20240119	141100	41057287	1860	1859	1860	1858	1682
310	20240119	141000	37931835	1859	1859	1859	1859	0
311	20240119	140900	37931835	1859	1859	1859	1859	0
312	20240119	140800	37931835	1859	1859	1859	1859	0
313	20240119	140700	37931835	1859	1859	1859	1859	0
314	20240119	140600	37931835	1859	1859	1859	1859	451
315	20240119	140500	37093426	1860	1860	1860	1860	1658
316	20240119	140400	34009546	1860	1860	1860	1860	0
317	20240119	140300	34009546	1860	1860	1860	1860	50
318	20240119	140200	33916546	1860	1860	1860	1860	797
319	20240119	140100	32434126	1861	1862	1862	1861	1661
320	20240119	140000	29342004	1865	1865	1865	1865	0
321	20240119	135900	29342004	1865	1865	1865	1865	15
322	20240119	135800	29314029	1862	1862	1862	1862	0
323	20240119	135700	29314029	1862	1862	1862	1862	0
324	20240119	135600	29314029	1862	1862	1862	1862	518
325	20240119	135500	28349513	1863	1863	1863	1863	0
326	20240119	135400	28349513	1863	1866	1866	1863	4
327	20240119	135300	28342055	1862	1862	1862	1862	0
328	20240119	135200	28342055	1862	1862	1862	1862	0
329	20240119	135100	28342055	1862	1862	1862	1862	0
330	20240119	135000	28342055	1862	1862	1862	1862	0
331	20240119	134900	28342055	1862	1862	1862	1862	30
332	20240119	134800	28286195	1863	1863	1863	1863	0
333	20240119	134700	28286195	1863	1863	1863	1863	0
334	20240119	134600	28286195	1863	1863	1863	1863	0
335	20240119	134500	28286195	1863	1863	1863	1863	4
336	20240119	134400	28278743	1863	1863	1863	1863	0
337	20240119	134300	28278743	1863	1863	1863	1863	0
338	20240119	134200	28278743	1863	1863	1863	1863	0
339	20240119	134100	28278743	1863	1863	1863	1863	0
340	20240119	134000	28278743	1863	1863	1863	1863	0
341	20240119	133900	28278743	1863	1863	1863	1863	0
342	20240119	133800	28278743	1863	1863	1863	1863	0
343	20240119	133700	28278743	1863	1863	1863	1863	9
344	20240119	133600	28261976	1863	1863	1863	1863	0
345	20240119	133500	28261976	1863	1863	1863	1863	0
346	20240119	133400	28261976	1863	1863	1863	1863	517
347	20240119	133300	27298805	1864	1864	1864	1864	2
348	20240119	133200	27295077	1865	1866	1866	1865	79
349	20240119	133100	27147686	1877	1877	1877	1877	0
350	20240119	133000	27147686	1877	1877	1877	1877	2
351	20240119	132900	27143932	1877	1877	1877	1877	0
352	20240119	132800	27143932	1877	1877	1877	1877	0
353	20240119	132700	27143932	1877	1877	1877	1877	0
354	20240119	132600	27143932	1877	1877	1877	1877	0
355	20240119	132500	27143932	1877	1877	1877	1877	0
356	20240119	132400	27143932	1877	1877	1877	1877	0
357	20240119	132300	27143932	1877	1877	1877	1877	1
358	20240119	132200	27142055	1872	1870	1872	1870	1681
359	20240119	132100	23995283	1872	1872	1872	1872	0
360	20240119	132000	23995283	1872	1872	1872	1872	0
361	20240119	131900	23995283	1872	1872	1872	1872	0
362	20240119	131800	23995283	1872	1872	1872	1872	0
363	20240119	131700	23995283	1872	1872	1872	1872	0
364	20240119	131600	23995283	1872	1872	1872	1872	0
365	20240119	131500	23995283	1872	1872	1872	1872	0
366	20240119	131400	23995283	1872	1872	1872	1872	0
367	20240119	131300	23995283	1872	1872	1872	1872	0
368	20240119	131200	23995283	1872	1872	1872	1872	40
369	20240119	131100	23920403	1874	1874	1874	1874	0
370	20240119	131000	23920403	1874	1874	1874	1874	0
371	20240119	130900	23920403	1874	1874	1874	1874	0
372	20240119	130800	23920403	1874	1874	1874	1874	0
373	20240119	130700	23920403	1874	1874	1874	1874	0
374	20240119	130600	23920403	1874	1874	1874	1874	0
375	20240119	130500	23920403	1874	1874	1874	1874	0
376	20240119	130400	23920403	1874	1874	1874	1874	0
377	20240119	130300	23920403	1874	1874	1874	1874	534
378	20240119	130200	22919687	1874	1874	1874	1874	0
379	20240119	130100	22919687	1874	1874	1874	1874	0
380	20240119	130000	22919687	1874	1874	1874	1874	27
381	20240119	125900	22869089	1874	1874	1874	1874	0
382	20240119	125800	22869089	1874	1874	1874	1874	0
383	20240119	125700	22869089	1874	1874	1874	1874	0
384	20240119	125600	22869089	1874	1874	1874	1874	0
385	20240119	125500	22869089	1874	1874	1874	1874	0
386	20240119	125400	22869089	1874	1874	1874	1874	0
387	20240119	125300	22869089	1874	1874	1874	1874	0
388	20240119	125200	22869089	1874	1874	1874	1874	0
389	20240119	125100	22869089	1874	1874	1874	1874	0
390	20240119	125000	22869089	1874	1874	1874	1874	0
391	20240119	124900	22869089	1874	1874	1874	1874	0
392	20240119	124800	22869089	1874	1874	1874	1874	1
393	20240119	124700	22867215	1863	1863	1863	1863	0
394	20240119	124600	22867215	1863	1863	1863	1863	0
395	20240119	124500	22867215	1863	1863	1863	1863	0
396	20240119	124400	22867215	1863	1863	1863	1863	0
397	20240119	124300	22867215	1863	1863	1863	1863	0
398	20240119	124200	22867215	1863	1863	1863	1863	0
399	20240119	124100	22867215	1863	1863	1863	1863	0
400	20240119	124000	22867215	1863	1863	1863	1863	0
401	20240119	123900	22867215	1863	1863	1863	1863	0
402	20240119	123800	22867215	1863	1863	1863	1863	0
403	20240119	123700	22867215	1863	1863	1863	1863	0
404	20240119	123600	22867215	1863	1863	1863	1863	0
405	20240119	123500	22867215	1863	1863	1863	1863	0
406	20240119	123400	22867215	1863	1863	1863	1863	0
407	20240119	123300	22867215	1863	1863	1863	1863	0
408	20240119	123200	22867215	1863	1863	1863	1863	0
409	20240119	123100	22867215	1863	1863	1863	1863	0
410	20240119	123000	22867215	1863	1863	1863	1863	0
411	20240119	122900	22867215	1863	1863	1863	1863	0
412	20240119	122800	22867215	1863	1863	1863	1863	0
413	20240119	122700	22867215	1863	1863	1863	1863	258
414	20240119	122600	22386561	1864	1864	1864	1864	30
415	20240119	122500	22330641	1874	1874	1874	1874	0
416	20240119	122400	22330641	1874	1874	1874	1874	0
417	20240119	122300	22330641	1874	1874	1874	1874	0
418	20240119	122200	22330641	1874	1874	1874	1874	0
419	20240119	122100	22330641	1874	1874	1874	1874	0
420	20240119	122000	22330641	1874	1874	1874	1874	0
421	20240119	121900	22330641	1874	1874	1874	1874	0
422	20240119	121800	22330641	1874	1874	1874	1874	0
423	20240119	121700	22330641	1874	1874	1874	1874	0
424	20240119	121600	22330641	1874	1874	1874	1874	0
425	20240119	121500	22330641	1874	1874	1874	1874	0
426	20240119	121400	22330641	1874	1874	1874	1874	0
427	20240119	121300	22330641	1874	1874	1874	1874	1
428	20240119	121200	22328767	1862	1862	1862	1862	0
429	20240119	121100	22328767	1862	1862	1862	1862	0
430	20240119	121000	22328767	1862	1862	1862	1862	0
431	20240119	120900	22328767	1862	1862	1862	1862	0
432	20240119	120800	22328767	1862	1862	1862	1862	0
433	20240119	120700	22328767	1862	1862	1862	1862	0
434	20240119	120600	22328767	1862	1862	1862	1862	0
435	20240119	120500	22328767	1862	1862	1862	1862	0
436	20240119	120400	22328767	1862	1862	1862	1862	0
437	20240119	120300	22328767	1862	1862	1862	1862	0
438	20240119	120200	22328767	1862	1871	1871	1862	3000
439	20240119	120100	16727712	1872	1873	1873	1872	205
440	20240119	120000	16343752	1873	1873	1873	1873	0
441	20240119	115900	16343752	1873	1873	1873	1873	1030
442	20240119	115800	14414562	1878	1878	1878	1878	0
443	20240119	115700	14414562	1878	1878	1878	1878	0
444	20240119	115600	14414562	1878	1878	1878	1878	0
445	20240119	115500	14414562	1878	1878	1878	1878	0
446	20240119	115400	14414562	1878	1878	1878	1878	0
447	20240119	115300	14414562	1878	1878	1878	1878	0
448	20240119	115200	14414562	1878	1878	1878	1878	0
449	20240119	115100	14414562	1878	1878	1878	1878	0
450	20240119	115000	14414562	1878	1878	1878	1878	0
451	20240119	114900	14414562	1878	1878	1878	1878	0
452	20240119	114800	14414562	1878	1878	1878	1878	20
453	20240119	114700	14377002	1873	1873	1873	1873	0
454	20240119	114600	14377002	1873	1873	1873	1873	0
455	20240119	114500	14377002	1873	1873	1873	1873	0
456	20240119	114400	14377002	1873	1874	1874	1873	166
457	20240119	114300	14066059	1875	1875	1875	1875	0
458	20240119	114200	14066059	1875	1875	1875	1875	0
459	20240119	114100	14066059	1875	1875	1875	1875	0
460	20240119	114000	14066059	1875	1875	1875	1875	105
461	20240119	113900	13869184	1876	1876	1876	1876	134
462	20240119	113800	13617800	1879	1879	1879	1879	0
463	20240119	113700	13617800	1879	1879	1879	1879	0
464	20240119	113600	13617800	1879	1879	1879	1879	50
465	20240119	113500	13523850	1879	1879	1879	1879	0
466	20240119	113400	13523850	1879	1878	1879	1878	192
467	20240119	113300	13163086	1879	1879	1879	1879	0
468	20240119	113200	13163086	1879	1879	1879	1879	0
469	20240119	113100	13163086	1879	1879	1879	1879	0
470	20240119	113000	13163086	1879	1879	1879	1879	0
471	20240119	112900	13163086	1879	1879	1879	1879	0
472	20240119	112800	13163086	1879	1879	1879	1879	0
473	20240119	112700	13163086	1879	1879	1879	1879	0
474	20240119	112600	13163086	1879	1879	1879	1879	50
475	20240119	112500	13069136	1878	1878	1878	1878	0
476	20240119	112400	13069136	1878	1878	1878	1878	2
477	20240119	112300	13065380	1878	1878	1878	1878	18
478	20240119	112200	13031576	1878	1878	1878	1878	0
479	20240119	112100	13031576	1878	1878	1878	1878	1
480	20240119	112000	13029698	1878	1878	1878	1878	3
481	20240119	111900	13024064	1876	1876	1876	1876	0
482	20240119	111800	13024064	1876	1876	1876	1876	0
483	20240119	111700	13024064	1876	1876	1876	1876	0
484	20240119	111600	13024064	1876	1876	1876	1876	0
485	20240119	111500	13024064	1876	1876	1876	1876	0
486	20240119	111400	13024064	1876	1876	1876	1876	66
487	20240119	111300	12900248	1879	1879	1879	1879	0
488	20240119	111200	12900248	1879	1879	1879	1879	4
489	20240119	111100	12892732	1880	1880	1880	1880	0
490	20240119	111000	12892732	1880	1880	1880	1880	0
491	20240119	110900	12892732	1880	1880	1880	1880	0
492	20240119	110800	12892732	1880	1880	1880	1880	1
493	20240119	110700	12890852	1880	1880	1880	1880	0
494	20240119	110600	12890852	1880	1880	1880	1880	0
495	20240119	110500	12890852	1880	1880	1880	1880	0
496	20240119	110400	12890852	1880	1880	1880	1880	0
497	20240119	110300	12890852	1880	1880	1880	1880	0
498	20240119	110200	12890852	1880	1880	1880	1880	6
499	20240119	110100	12879572	1880	1880	1880	1880	0
500	20240119	110000	12879572	1880	1880	1880	1880	0
501	20240119	105900	12879572	1880	1880	1880	1880	0
502	20240119	105800	12879572	1880	1880	1880	1880	0
503	20240119	105700	12879572	1880	1880	1880	1880	0
504	20240119	105600	12879572	1880	1880	1880	1880	0
505	20240119	105500	12879572	1880	1880	1880	1880	20
506	20240119	105400	12841972	1880	1880	1880	1880	0
507	20240119	105300	12841972	1880	1880	1880	1880	0
508	20240119	105200	12841972	1880	1880	1880	1880	0
509	20240119	105100	12841972	1880	1880	1880	1880	0
510	20240119	105000	12841972	1880	1876	1880	1876	56
511	20240119	104900	12736912	1876	1876	1876	1876	0
512	20240119	104800	12736912	1876	1876	1876	1876	0
513	20240119	104700	12736912	1876	1876	1876	1876	55
514	20240119	104600	12633732	1876	1876	1876	1876	0
515	20240119	104500	12633732	1876	1876	1876	1876	0
516	20240119	104400	12633732	1876	1876	1876	1876	0
517	20240119	104300	12633732	1876	1876	1876	1876	0
518	20240119	104200	12633732	1876	1876	1876	1876	0
519	20240119	104100	12633732	1876	1876	1876	1876	1
520	20240119	104000	12631856	1882	1882	1882	1882	0
521	20240119	103900	12631856	1882	1882	1882	1882	0
522	20240119	103800	12631856	1882	1882	1882	1882	0
523	20240119	103700	12631856	1882	1882	1882	1882	0
524	20240119	103600	12631856	1882	1882	1882	1882	0
525	20240119	103500	12631856	1882	1882	1882	1882	0
526	20240119	103400	12631856	1882	1882	1882	1882	0
527	20240119	103300	12631856	1882	1882	1882	1882	0
528	20240119	103200	12631856	1882	1882	1882	1882	0
529	20240119	103100	12631856	1882	1882	1882	1882	0
530	20240119	103000	12631856	1882	1882	1882	1882	0
531	20240119	102900	12631856	1882	1882	1882	1882	1
532	20240119	102800	12629974	1873	1880	1882	1873	341
533	20240119	102700	11988908	1880	1874	1880	1874	1203
534	20240119	102600	9728771	1874	1874	1874	1874	10
535	20240119	102500	9710031	1873	1873	1873	1873	0
536	20240119	102400	9710031	1873	1873	1873	1873	0
537	20240119	102300	9710031	1873	1873	1873	1873	0
538	20240119	102200	9710031	1873	1873	1873	1873	0
539	20240119	102100	9710031	1873	1871	1873	1871	430
540	20240119	102000	8904877	1868	1868	1868	1868	0
541	20240119	101900	8904877	1868	1868	1868	1868	13
542	20240119	101800	8880593	1868	1868	1868	1868	0
543	20240119	101700	8880593	1868	1868	1868	1868	0
544	20240119	101600	8880593	1868	1868	1868	1868	0
545	20240119	101500	8880593	1868	1869	1869	1868	900
546	20240119	101400	7198973	1870	1870	1870	1870	0
547	20240119	101300	7198973	1870	1870	1870	1870	0
548	20240119	101200	7198973	1870	1870	1870	1870	0
549	20240119	101100	7198973	1870	1870	1870	1870	0
550	20240119	101000	7198973	1870	1870	1870	1870	0
551	20240119	100900	7198973	1870	1870	1870	1870	0
552	20240119	100800	7198973	1870	1870	1870	1870	0
553	20240119	100700	7198973	1870	1870	1870	1870	0
554	20240119	100600	7198973	1870	1870	1870	1870	6
555	20240119	100500	7187753	1870	1872	1872	1870	35
556	20240119	100400	7122288	1873	1873	1873	1873	4
557	20240119	100300	7114796	1873	1873	1873	1873	1
558	20240119	100200	7112923	1874	1876	1876	1874	194
559	20240119	100100	6749362	1876	1876	1876	1876	101
560	20240119	100000	6559886	1876	1876	1876	1876	12
561	20240119	095900	6537374	1876	1876	1876	1876	0
562	20240119	095800	6537374	1876	1875	1876	1875	12
563	20240119	095700	6514873	1875	1875	1877	1875	23
564	20240119	095600	6471725	1874	1874	1874	1874	129
565	20240119	095500	6229979	1874	1874	1874	1874	3
566	20240119	095400	6224357	1874	1874	1874	1874	1
567	20240119	095300	6222483	1873	1873	1873	1873	2
568	20240119	095200	6218737	1873	1874	1874	1873	3
569	20240119	095100	6213117	1875	1875	1877	1875	4
570	20240119	095000	6205614	1876	1874	1876	1874	8
571	20240119	094900	6190618	1875	1876	1876	1875	48
572	20240119	094800	6100575	1877	1877	1877	1877	0
573	20240119	094700	6100575	1877	1877	1877	1877	0
574	20240119	094600	6100575	1877	1877	1877	1877	1
575	20240119	094500	6098698	1877	1877	1877	1877	3
576	20240119	094400	6093067	1877	1877	1877	1876	7
577	20240119	094300	6079929	1876	1876	1876	1876	6
578	20240119	094200	6068673	1875	1875	1875	1875	11
579	20240119	094100	6048048	1875	1875	1875	1875	0
580	20240119	094000	6048048	1875	1875	1875	1875	0
581	20240119	093900	6048048	1875	1875	1875	1875	5
582	20240119	093800	6038673	1874	1874	1874	1874	1
583	20240119	093700	6036799	1874	1874	1874	1874	0
584	20240119	093600	6036799	1874	1874	1874	1874	1
585	20240119	093500	6034925	1874	1874	1874	1874	8
586	20240119	093400	6019933	1875	1875	1875	1875	0
587	20240119	093300	6019933	1875	1874	1875	1874	414
588	20240119	093200	5244083	1875	1875	1875	1875	0
589	20240119	093100	5244083	1875	1875	1875	1875	5
590	20240119	093000	5234708	1875	1875	1875	1875	0
591	20240119	092900	5234708	1875	1875	1875	1875	7
592	20240119	092800	5221583	1874	1874	1874	1874	0
593	20240119	092700	5221583	1874	1874	1874	1874	134
594	20240119	092600	4970467	1874	1874	1874	1874	6
595	20240119	092500	4959223	1875	1875	1875	1875	0
596	20240119	092400	4959223	1875	1875	1875	1875	4
597	20240119	092300	4951723	1875	1875	1875	1875	1
598	20240119	092200	4949848	1875	1875	1875	1875	10
599	20240119	092100	4931098	1875	1875	1875	1875	0
600	20240119	092000	4931098	1875	1875	1875	1875	0
601	20240119	091900	4931098	1875	1875	1875	1875	0
602	20240119	091800	4931098	1875	1875	1875	1875	1065
603	20240119	091700	2934223	1875	1875	1875	1875	1
604	20240119	091600	2932348	1874	1874	1874	1874	0
605	20240119	091500	2932348	1874	1874	1874	1874	0
606	20240119	091400	2932348	1874	1874	1874	1874	0
607	20240119	091300	2932348	1874	1874	1874	1874	50
608	20240119	091200	2838648	1874	1874	1874	1874	0
609	20240119	091100	2838648	1874	1874	1874	1874	0
610	20240119	091000	2838648	1874	1869	1874	1869	2
611	20240119	090900	2834905	1859	1859	1859	1859	0
612	20240119	090800	2834905	1859	1857	1859	1857	1244
613	20240119	090700	524503	1857	1857	1857	1857	53
614	20240119	090600	426082	1858	1860	1860	1858	96
615	20240119	090500	247666	1875	1875	1875	1875	0
616	20240119	090400	247666	1875	1875	1875	1875	0
617	20240119	090300	247666	1875	1875	1875	1875	0
618	20240119	090200	247666	1875	1876	1876	1875	97
619	20240119	090100	65695	1877	1877	1877	1877	0
620	20240119	090000	65695	1877	1877	1877	1877	35