KissMeData/154040/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202700	52053931	1866	1866	1866	1866	1463
3	20240119	202600	52053931	1866	1866	1866	1866	0
4	20240119	202500	52053931	1866	1866	1866	1866	0
5	20240119	202400	52053931	1866	1866	1866	1866	0
6	20240119	202300	52053931	1866	1866	1866	1866	0
7	20240119	202200	52053931	1866	1866	1866	1866	0
8	20240119	202100	52053931	1866	1866	1866	1866	0
9	20240119	202000	52053931	1866	1866	1866	1866	0
10	20240119	201900	52053931	1866	1866	1866	1866	0
11	20240119	201800	52053931	1866	1866	1866	1866	0
12	20240119	201700	52053931	1866	1866	1866	1866	0
13	20240119	201600	52053931	1866	1866	1866	1866	0
14	20240119	201500	52053931	1866	1866	1866	1866	0
15	20240119	201400	52053931	1866	1866	1866	1866	0
16	20240119	201300	52053931	1866	1866	1866	1866	0
17	20240119	201200	52053931	1866	1866	1866	1866	0
18	20240119	201100	52053931	1866	1866	1866	1866	0
19	20240119	201000	52053931	1866	1866	1866	1866	0
20	20240119	200900	52053931	1866	1866	1866	1866	0
21	20240119	200800	52053931	1866	1866	1866	1866	0
22	20240119	200700	52053931	1866	1866	1866	1866	0
23	20240119	200600	52053931	1866	1866	1866	1866	0
24	20240119	200500	52053931	1866	1866	1866	1866	0
25	20240119	200400	52053931	1866	1866	1866	1866	0
26	20240119	200300	52053931	1866	1866	1866	1866	0
27	20240119	200200	52053931	1866	1866	1866	1866	0
28	20240119	200100	52053931	1866	1866	1866	1866	0
29	20240119	200000	52053931	1866	1866	1866	1866	0
30	20240119	195900	52053931	1866	1866	1866	1866	0
31	20240119	195800	52053931	1866	1866	1866	1866	0
32	20240119	195700	52053931	1866	1866	1866	1866	1463
33	20240119	195600	52053931	1866	1866	1866	1866	0
34	20240119	195500	52053931	1866	1866	1866	1866	0
35	20240119	195400	52053931	1866	1866	1866	1866	0
36	20240119	195300	52053931	1866	1866	1866	1866	0
37	20240119	195200	52053931	1866	1866	1866	1866	0
38	20240119	195100	52053931	1866	1866	1866	1866	0
39	20240119	195000	52053931	1866	1866	1866	1866	0
40	20240119	194900	52053931	1866	1866	1866	1866	0
41	20240119	194800	52053931	1866	1866	1866	1866	0
42	20240119	194700	52053931	1866	1866	1866	1866	0
43	20240119	194600	52053931	1866	1866	1866	1866	0
44	20240119	194500	52053931	1866	1866	1866	1866	0
45	20240119	194400	52053931	1866	1866	1866	1866	0
46	20240119	194300	52053931	1866	1866	1866	1866	0
47	20240119	194200	52053931	1866	1866	1866	1866	0
48	20240119	194100	52053931	1866	1866	1866	1866	0
49	20240119	194000	52053931	1866	1866	1866	1866	0
50	20240119	193900	52053931	1866	1866	1866	1866	0
51	20240119	193800	52053931	1866	1866	1866	1866	0
52	20240119	193700	52053931	1866	1866	1866	1866	0
53	20240119	193600	52053931	1866	1866	1866	1866	0
54	20240119	193500	52053931	1866	1866	1866	1866	0
55	20240119	193400	52053931	1866	1866	1866	1866	0
56	20240119	193300	52053931	1866	1866	1866	1866	0
57	20240119	193200	52053931	1866	1866	1866	1866	0
58	20240119	193100	52053931	1866	1866	1866	1866	0
59	20240119	193000	52053931	1866	1866	1866	1866	0
60	20240119	192900	52053931	1866	1866	1866	1866	0
61	20240119	192800	52053931	1866	1866	1866	1866	0
62	20240119	192700	52053931	1866	1866	1866	1866	1463
63	20240119	192600	52053931	1866	1866	1866	1866	0
64	20240119	192500	52053931	1866	1866	1866	1866	0
65	20240119	192400	52053931	1866	1866	1866	1866	0
66	20240119	192300	52053931	1866	1866	1866	1866	0
67	20240119	192200	52053931	1866	1866	1866	1866	0
68	20240119	192100	52053931	1866	1866	1866	1866	0
69	20240119	192000	52053931	1866	1866	1866	1866	0
70	20240119	191900	52053931	1866	1866	1866	1866	0
71	20240119	191800	52053931	1866	1866	1866	1866	0
72	20240119	191700	52053931	1866	1866	1866	1866	0
73	20240119	191600	52053931	1866	1866	1866	1866	0
74	20240119	191500	52053931	1866	1866	1866	1866	0
75	20240119	191400	52053931	1866	1866	1866	1866	0
76	20240119	191300	52053931	1866	1866	1866	1866	0
77	20240119	191200	52053931	1866	1866	1866	1866	0
78	20240119	191100	52053931	1866	1866	1866	1866	0
79	20240119	191000	52053931	1866	1866	1866	1866	0
80	20240119	190900	52053931	1866	1866	1866	1866	0
81	20240119	190800	52053931	1866	1866	1866	1866	0
82	20240119	190700	52053931	1866	1866	1866	1866	0
83	20240119	190600	52053931	1866	1866	1866	1866	0
84	20240119	190500	52053931	1866	1866	1866	1866	0
85	20240119	190400	52053931	1866	1866	1866	1866	0
86	20240119	190300	52053931	1866	1866	1866	1866	0
87	20240119	190200	52053931	1866	1866	1866	1866	0
88	20240119	190100	52053931	1866	1866	1866	1866	0
89	20240119	190000	52053931	1866	1866	1866	1866	0
90	20240119	185900	52053931	1866	1866	1866	1866	0
91	20240119	185800	52053931	1866	1866	1866	1866	0
92	20240119	185700	52053931	1866	1866	1866	1866	1463
93	20240119	185600	52053931	1866	1866	1866	1866	0
94	20240119	185500	52053931	1866	1866	1866	1866	0
95	20240119	185400	52053931	1866	1866	1866	1866	0
96	20240119	185300	52053931	1866	1866	1866	1866	0
97	20240119	185200	52053931	1866	1866	1866	1866	0
98	20240119	185100	52053931	1866	1866	1866	1866	0
99	20240119	185000	52053931	1866	1866	1866	1866	0
100	20240119	184900	52053931	1866	1866	1866	1866	0
101	20240119	184800	52053931	1866	1866	1866	1866	0
102	20240119	184700	52053931	1866	1866	1866	1866	0
103	20240119	184600	52053931	1866	1866	1866	1866	0
104	20240119	184500	52053931	1866	1866	1866	1866	0
105	20240119	184400	52053931	1866	1866	1866	1866	0
106	20240119	184300	52053931	1866	1866	1866	1866	0
107	20240119	184200	52053931	1866	1866	1866	1866	0
108	20240119	184100	52053931	1866	1866	1866	1866	0
109	20240119	184000	52053931	1866	1866	1866	1866	0
110	20240119	183900	52053931	1866	1866	1866	1866	0
111	20240119	183800	52053931	1866	1866	1866	1866	0
112	20240119	183700	52053931	1866	1866	1866	1866	0
113	20240119	183600	52053931	1866	1866	1866	1866	0
114	20240119	183500	52053931	1866	1866	1866	1866	0
115	20240119	183400	52053931	1866	1866	1866	1866	0
116	20240119	183300	52053931	1866	1866	1866	1866	0
117	20240119	183200	52053931	1866	1866	1866	1866	0
118	20240119	183100	52053931	1866	1866	1866	1866	0
119	20240119	183000	52053931	1866	1866	1866	1866	0
120	20240119	182900	52053931	1866	1866	1866	1866	0
121	20240119	182800	52053931	1866	1866	1866	1866	0
122	20240119	182700	52053931	1866	1866	1866	1866	1463
123	20240119	182600	52053931	1866	1866	1866	1866	0
124	20240119	182500	52053931	1866	1866	1866	1866	0
125	20240119	182400	52053931	1866	1866	1866	1866	0
126	20240119	182300	52053931	1866	1866	1866	1866	0
127	20240119	182200	52053931	1866	1866	1866	1866	0
128	20240119	182100	52053931	1866	1866	1866	1866	0
129	20240119	182000	52053931	1866	1866	1866	1866	0
130	20240119	181900	52053931	1866	1866	1866	1866	0
131	20240119	181800	52053931	1866	1866	1866	1866	0
132	20240119	181700	52053931	1866	1866	1866	1866	0
133	20240119	181600	52053931	1866	1866	1866	1866	0
134	20240119	181500	52053931	1866	1866	1866	1866	0
135	20240119	181400	52053931	1866	1866	1866	1866	0
136	20240119	181300	52053931	1866	1866	1866	1866	0
137	20240119	181200	52053931	1866	1866	1866	1866	0
138	20240119	181100	52053931	1866	1866	1866	1866	0
139	20240119	181000	52053931	1866	1866	1866	1866	0
140	20240119	180900	52053931	1866	1866	1866	1866	0
141	20240119	180800	52053931	1866	1866	1866	1866	0
142	20240119	180700	52053931	1866	1866	1866	1866	0
143	20240119	180600	52053931	1866	1866	1866	1866	0
144	20240119	180500	52053931	1866	1866	1866	1866	0
145	20240119	180400	52053931	1866	1866	1866	1866	0
146	20240119	180300	52053931	1866	1866	1866	1866	0
147	20240119	180200	52053931	1866	1866	1866	1866	0
148	20240119	180100	52053931	1866	1866	1866	1866	0
149	20240119	180000	52053931	1866	1866	1866	1866	0
150	20240119	175900	52053931	1866	1866	1866	1866	0
151	20240119	175800	52053931	1866	1866	1866	1866	0
152	20240119	175700	52053931	1866	1866	1866	1866	1463
153	20240119	175600	52053931	1866	1866	1866	1866	0
154	20240119	175500	52053931	1866	1866	1866	1866	0
155	20240119	175400	52053931	1866	1866	1866	1866	0
156	20240119	175300	52053931	1866	1866	1866	1866	0
157	20240119	175200	52053931	1866	1866	1866	1866	0
158	20240119	175100	52053931	1866	1866	1866	1866	0
159	20240119	175000	52053931	1866	1866	1866	1866	0
160	20240119	174900	52053931	1866	1866	1866	1866	0
161	20240119	174800	52053931	1866	1866	1866	1866	0
162	20240119	174700	52053931	1866	1866	1866	1866	0
163	20240119	174600	52053931	1866	1866	1866	1866	0
164	20240119	174500	52053931	1866	1866	1866	1866	0
165	20240119	174400	52053931	1866	1866	1866	1866	0
166	20240119	174300	52053931	1866	1866	1866	1866	0
167	20240119	174200	52053931	1866	1866	1866	1866	0
168	20240119	174100	52053931	1866	1866	1866	1866	0
169	20240119	174000	52053931	1866	1866	1866	1866	0
170	20240119	173900	52053931	1866	1866	1866	1866	0
171	20240119	173800	52053931	1866	1866	1866	1866	0
172	20240119	173700	52053931	1866	1866	1866	1866	0
173	20240119	173600	52053931	1866	1866	1866	1866	0
174	20240119	173500	52053931	1866	1866	1866	1866	0
175	20240119	173400	52053931	1866	1866	1866	1866	0
176	20240119	173300	52053931	1866	1866	1866	1866	0
177	20240119	173200	52053931	1866	1866	1866	1866	0
178	20240119	173100	52053931	1866	1866	1866	1866	0
179	20240119	173000	52053931	1866	1866	1866	1866	0
180	20240119	172900	52053931	1866	1866	1866	1866	0
181	20240119	172800	52053931	1866	1866	1866	1866	0
182	20240119	172700	52053931	1866	1866	1866	1866	1463
183	20240119	172600	52053931	1866	1866	1866	1866	0
184	20240119	172500	52053931	1866	1866	1866	1866	0
185	20240119	172400	52053931	1866	1866	1866	1866	0
186	20240119	172300	52053931	1866	1866	1866	1866	0
187	20240119	172200	52053931	1866	1866	1866	1866	0
188	20240119	172100	52053931	1866	1866	1866	1866	0
189	20240119	172000	52053931	1866	1866	1866	1866	0
190	20240119	171900	52053931	1866	1866	1866	1866	0
191	20240119	171800	52053931	1866	1866	1866	1866	0
192	20240119	171700	52053931	1866	1866	1866	1866	0
193	20240119	171600	52053931	1866	1866	1866	1866	0
194	20240119	171500	52053931	1866	1866	1866	1866	0
195	20240119	171400	52053931	1866	1866	1866	1866	0
196	20240119	171300	52053931	1866	1866	1866	1866	0
197	20240119	171200	52053931	1866	1866	1866	1866	0
198	20240119	171100	52053931	1866	1866	1866	1866	0
199	20240119	171000	52053931	1866	1866	1866	1866	0
200	20240119	170900	52053931	1866	1866	1866	1866	0
201	20240119	170800	52053931	1866	1866	1866	1866	0
202	20240119	170700	52053931	1866	1866	1866	1866	0
203	20240119	170600	52053931	1866	1866	1866	1866	0
204	20240119	170500	52053931	1866	1866	1866	1866	0
205	20240119	170400	52053931	1866	1866	1866	1866	0
206	20240119	170300	52053931	1866	1866	1866	1866	0
207	20240119	170200	52053931	1866	1866	1866	1866	0
208	20240119	170100	52053931	1866	1866	1866	1866	0
209	20240119	170000	52053931	1866	1866	1866	1866	0
210	20240119	165900	52053931	1866	1866	1866	1866	0
211	20240119	165800	52053931	1866	1866	1866	1866	0
212	20240119	165700	52053931	1866	1866	1866	1866	1463
213	20240119	165600	52053931	1866	1866	1866	1866	0
214	20240119	165500	52053931	1866	1866	1866	1866	0
215	20240119	165400	52053931	1866	1866	1866	1866	0
216	20240119	165300	52053931	1866	1866	1866	1866	0
217	20240119	165200	52053931	1866	1866	1866	1866	0
218	20240119	165100	52053931	1866	1866	1866	1866	0
219	20240119	165000	52053931	1866	1866	1866	1866	0
220	20240119	164900	52053931	1866	1866	1866	1866	0
221	20240119	164800	52053931	1866	1866	1866	1866	0
222	20240119	164700	52053931	1866	1866	1866	1866	0
223	20240119	164600	52053931	1866	1866	1866	1866	0
224	20240119	164500	52053931	1866	1866	1866	1866	0
225	20240119	164400	52053931	1866	1866	1866	1866	0
226	20240119	164300	52053931	1866	1866	1866	1866	0
227	20240119	164200	52053931	1866	1866	1866	1866	0
228	20240119	164100	52053931	1866	1866	1866	1866	0
229	20240119	164000	52053931	1866	1866	1866	1866	0
230	20240119	163900	52053931	1866	1866	1866	1866	0
231	20240119	163800	52053931	1866	1866	1866	1866	0
232	20240119	163700	52053931	1866	1866	1866	1866	0
233	20240119	163600	52053931	1866	1866	1866	1866	0
234	20240119	163500	52053931	1866	1866	1866	1866	0
235	20240119	163400	52053931	1866	1866	1866	1866	0
236	20240119	163300	52053931	1866	1866	1866	1866	0
237	20240119	163200	52053931	1866	1866	1866	1866	0
238	20240119	163100	52053931	1866	1866	1866	1866	0
239	20240119	163000	52053931	1866	1866	1866	1866	0
240	20240119	162900	52053931	1866	1866	1866	1866	0
241	20240119	162800	52053931	1866	1866	1866	1866	0
242	20240119	162700	52053931	1866	1866	1866	1866	1463
243	20240119	162600	52053931	1866	1866	1866	1866	0
244	20240119	162500	52053931	1866	1866	1866	1866	0
245	20240119	162400	52053931	1866	1866	1866	1866	0
246	20240119	162300	52053931	1866	1866	1866	1866	0
247	20240119	162200	52053931	1866	1866	1866	1866	0
248	20240119	162100	52053931	1866	1866	1866	1866	0
249	20240119	162000	52053931	1866	1866	1866	1866	0
250	20240119	161900	52053931	1866	1866	1866	1866	0
251	20240119	161800	52053931	1866	1866	1866	1866	0
252	20240119	161700	52053931	1866	1866	1866	1866	0
253	20240119	161600	52053931	1866	1866	1866	1866	0
254	20240119	161500	52053931	1866	1866	1866	1866	0
255	20240119	161400	52053931	1866	1866	1866	1866	0
256	20240119	161300	52053931	1866	1866	1866	1866	0
257	20240119	161200	52053931	1866	1866	1866	1866	0
258	20240119	161100	52053931	1866	1866	1866	1866	0
259	20240119	161000	52053931	1866	1866	1866	1866	0
260	20240119	160900	52053931	1866	1866	1866	1866	0
261	20240119	160800	52053931	1866	1866	1866	1866	0
262	20240119	160700	52053931	1866	1866	1866	1866	0
263	20240119	160600	52053931	1866	1866	1866	1866	0
264	20240119	160500	52053931	1866	1866	1866	1866	0
265	20240119	160400	52053931	1866	1866	1866	1866	0
266	20240119	160300	52053931	1866	1866	1866	1866	0
267	20240119	160200	52053931	1866	1866	1866	1866	0
268	20240119	160100	52053931	1866	1866	1866	1866	0
269	20240119	160000	52053931	1866	1866	1866	1866	0
270	20240119	155900	52053931	1866	1866	1866	1866	0
271	20240119	155800	52053931	1866	1866	1866	1866	0
272	20240119	155700	52053931	1866	1866	1866	1866	1463
273	20240119	155600	52053931	1866	1866	1866	1866	0
274	20240119	155500	52053931	1866	1866	1866	1866	0
275	20240119	155400	52053931	1866	1866	1866	1866	0
276	20240119	155300	52053931	1866	1866	1866	1866	0
277	20240119	155200	52053931	1866	1866	1866	1866	0
278	20240119	155100	52053931	1866	1866	1866	1866	0
279	20240119	155000	52053931	1866	1866	1866	1866	0
280	20240119	154900	52053931	1866	1866	1866	1866	0
281	20240119	154800	52053931	1866	1866	1866	1866	0
282	20240119	154700	52053931	1866	1866	1866	1866	0
283	20240119	154600	52053931	1866	1866	1866	1866	0
284	20240119	154500	52053931	1866	1866	1866	1866	0
285	20240119	154400	52053931	1866	1866	1866	1866	0
286	20240119	154300	52053931	1866	1866	1866	1866	0
287	20240119	154200	52053931	1866	1866	1866	1866	0
288	20240119	154100	52053931	1866	1866	1866	1866	0
289	20240119	154000	52053931	1866	1866	1866	1866	0
290	20240119	153900	52053931	1866	1866	1866	1866	0
291	20240119	153800	52053931	1866	1866	1866	1866	0
292	20240119	153700	52053931	1866	1866	1866	1866	0
293	20240119	153600	52053931	1866	1866	1866	1866	0
294	20240119	153500	52053931	1866	1866	1866	1866	0
295	20240119	153400	52053931	1866	1866	1866	1866	0
296	20240119	153300	52053931	1866	1866	1866	1866	0
297	20240119	153200	52053931	1866	1866	1866	1866	0
298	20240119	153100	52053931	1866	1866	1866	1866	0
299	20240119	153000	52053931	1866	1866	1866	1866	1463
300	20240119	152900	49323973	1882	1882	1882	1882	0
301	20240119	152800	49323973	1882	1882	1882	1882	0
302	20240119	152700	49323973	1882	1882	1882	1882	0
303	20240119	152600	49323973	1882	1882	1882	1882	0
304	20240119	152500	49323973	1882	1882	1882	1882	0
305	20240119	152400	49323973	1882	1882	1882	1882	0
306	20240119	152300	49323973	1882	1882	1882	1882	0
307	20240119	152200	49323973	1882	1882	1882	1882	0
308	20240119	152100	49323973	1882	1882	1882	1882	0
309	20240119	152000	49323973	1882	1882	1882	1882	0
310	20240119	151900	49323973	1882	1882	1882	1882	531
311	20240119	151800	48324631	1882	1882	1882	1882	0
312	20240119	151700	48324631	1882	1882	1882	1882	0
313	20240119	151600	48324631	1882	1882	1882	1882	0
314	20240119	151500	48324631	1882	1882	1882	1882	0
315	20240119	151400	48324631	1882	1882	1882	1882	0
316	20240119	151300	48324631	1882	1882	1882	1882	0
317	20240119	151200	48324631	1882	1882	1882	1882	0
318	20240119	151100	48324631	1882	1882	1882	1882	1614
319	20240119	151000	45287083	1882	1882	1882	1882	386
320	20240119	150900	44560631	1874	1874	1874	1874	0
321	20240119	150800	44560631	1874	1874	1874	1873	721
322	20240119	150700	43210134	1875	1875	1875	1875	0
323	20240119	150600	43210134	1875	1875	1875	1875	0
324	20240119	150500	43210134	1875	1875	1875	1875	0
325	20240119	150400	43210134	1875	1875	1875	1875	0
326	20240119	150300	43210134	1875	1876	1876	1875	103
327	20240119	150200	43016999	1876	1876	1876	1876	0
328	20240119	150100	43016999	1876	1876	1876	1876	0
329	20240119	150000	43016999	1876	1876	1876	1876	0
330	20240119	145900	43016999	1876	1876	1876	1876	0
331	20240119	145800	43016999	1876	1876	1876	1876	0
332	20240119	145700	43016999	1876	1876	1876	1876	0
333	20240119	145600	43016999	1876	1876	1876	1876	0
334	20240119	145500	43016999	1876	1876	1876	1876	0
335	20240119	145400	43016999	1876	1876	1876	1876	0
336	20240119	145300	43016999	1876	1876	1876	1876	0
337	20240119	145200	43016999	1876	1876	1876	1876	0
338	20240119	145100	43016999	1876	1876	1876	1876	0
339	20240119	145000	43016999	1876	1876	1876	1876	0
340	20240119	144900	43016999	1876	1876	1876	1876	0
341	20240119	144800	43016999	1876	1876	1876	1876	0
342	20240119	144700	43016999	1876	1876	1876	1876	0
343	20240119	144600	43016999	1876	1876	1876	1876	32
344	20240119	144500	42956967	1884	1884	1884	1884	0
345	20240119	144400	42956967	1884	1884	1884	1884	4
346	20240119	144300	42949431	1874	1874	1874	1874	0
347	20240119	144200	42949431	1874	1874	1874	1874	0
348	20240119	144100	42949431	1874	1874	1874	1874	0
349	20240119	144000	42949431	1874	1874	1874	1874	0
350	20240119	143900	42949431	1874	1874	1874	1874	0
351	20240119	143800	42949431	1874	1874	1874	1874	0
352	20240119	143700	42949431	1874	1874	1874	1874	26
353	20240119	143600	42900707	1873	1873	1873	1873	0
354	20240119	143500	42900707	1873	1873	1873	1873	0
355	20240119	143400	42900707	1873	1873	1873	1873	0
356	20240119	143300	42900707	1873	1873	1873	1873	0
357	20240119	143200	42900707	1873	1873	1873	1873	0
358	20240119	143100	42900707	1873	1873	1873	1873	0
359	20240119	143000	42900707	1873	1873	1873	1873	0
360	20240119	142900	42900707	1873	1873	1873	1873	0
361	20240119	142800	42900707	1873	1873	1873	1873	0
362	20240119	142700	42900707	1873	1873	1873	1873	0
363	20240119	142600	42900707	1873	1873	1873	1873	957
364	20240119	142500	41108246	1873	1873	1873	1873	0
365	20240119	142400	41108246	1873	1873	1873	1873	0
366	20240119	142300	41108246	1873	1873	1873	1873	0
367	20240119	142200	41108246	1873	1873	1873	1873	0
368	20240119	142100	41108246	1873	1873	1873	1873	0
369	20240119	142000	41108246	1873	1873	1873	1873	0
370	20240119	141900	41108246	1873	1873	1873	1873	1
371	20240119	141800	41106373	1868	1868	1868	1868	700
372	20240119	141700	39798773	1868	1868	1868	1868	1
373	20240119	141600	39796905	1873	1873	1873	1873	0
374	20240119	141500	39796905	1873	1873	1873	1873	0
375	20240119	141400	39796905	1873	1873	1873	1873	213
376	20240119	141300	39397956	1873	1873	1873	1873	1
377	20240119	141200	39396083	1868	1868	1868	1868	0
378	20240119	141100	39396083	1868	1868	1868	1868	0
379	20240119	141000	39396083	1868	1869	1869	1868	1000
380	20240119	140900	37527967	1873	1873	1873	1873	0
381	20240119	140800	37527967	1873	1873	1873	1873	44
382	20240119	140700	37445555	1869	1870	1870	1869	600
383	20240119	140600	36324097	1870	1872	1872	1870	608
384	20240119	140500	35186855	1872	1872	1872	1872	2
385	20240119	140400	35183111	1872	1873	1873	1872	73
386	20240119	140300	35046384	1873	1873	1873	1873	2
387	20240119	140200	35042638	1873	1873	1873	1873	2
388	20240119	140100	35038892	1873	1873	1873	1873	2
389	20240119	140000	35035146	1874	1874	1874	1874	224
390	20240119	135900	34615370	1884	1884	1884	1884	0
391	20240119	135800	34615370	1884	1884	1884	1884	0
392	20240119	135700	34615370	1884	1884	1884	1884	0
393	20240119	135600	34615370	1884	1884	1884	1884	0
394	20240119	135500	34615370	1884	1884	1884	1884	0
395	20240119	135400	34615370	1884	1884	1884	1884	0
396	20240119	135300	34615370	1884	1884	1884	1884	0
397	20240119	135200	34615370	1884	1884	1884	1884	0
398	20240119	135100	34615370	1884	1884	1884	1884	270
399	20240119	135000	34106690	1884	1884	1884	1884	2
400	20240119	134900	34102922	1884	1884	1884	1884	0
401	20240119	134800	34102922	1884	1884	1884	1884	0
402	20240119	134700	34102922	1884	1884	1884	1884	2
403	20240119	134600	34099154	1884	1884	1884	1884	2
404	20240119	134500	34095386	1884	1884	1884	1884	2
405	20240119	134400	34091618	1884	1884	1884	1884	457
406	20240119	134300	33230630	1884	1884	1884	1884	0
407	20240119	134200	33230630	1884	1884	1884	1884	0
408	20240119	134100	33230630	1884	1884	1884	1884	2
409	20240119	134000	33226862	1884	1884	1884	1884	2
410	20240119	133900	33223094	1884	1884	1884	1884	0
411	20240119	133800	33223094	1884	1884	1884	1884	156
412	20240119	133700	32929190	1884	1884	1884	1884	0
413	20240119	133600	32929190	1884	1884	1884	1884	0
414	20240119	133500	32929190	1884	1884	1884	1884	0
415	20240119	133400	32929190	1884	1884	1884	1884	0
416	20240119	133300	32929190	1884	1884	1884	1884	1
417	20240119	133200	32927306	1884	1884	1884	1884	0
418	20240119	133100	32927306	1884	1884	1884	1884	0
419	20240119	133000	32927306	1884	1884	1884	1884	2
420	20240119	132900	32923538	1884	1884	1884	1884	0
421	20240119	132800	32923538	1884	1884	1884	1884	0
422	20240119	132700	32923538	1884	1884	1884	1884	0
423	20240119	132600	32923538	1884	1884	1884	1884	0
424	20240119	132500	32923538	1884	1884	1884	1884	0
425	20240119	132400	32923538	1884	1884	1884	1884	0
426	20240119	132300	32923538	1884	1884	1884	1884	0
427	20240119	132200	32923538	1884	1884	1884	1884	0
428	20240119	132100	32923538	1884	1884	1884	1884	0
429	20240119	132000	32923538	1884	1884	1884	1884	0
430	20240119	131900	32923538	1884	1884	1884	1884	592
431	20240119	131800	31808210	1884	1884	1884	1884	0
432	20240119	131700	31808210	1884	1884	1884	1884	0
433	20240119	131600	31808210	1884	1884	1884	1884	0
434	20240119	131500	31808210	1884	1884	1884	1884	0
435	20240119	131400	31808210	1884	1884	1884	1884	0
436	20240119	131300	31808210	1884	1884	1884	1884	0
437	20240119	131200	31808210	1884	1884	1884	1884	0
438	20240119	131100	31808210	1884	1884	1884	1884	0
439	20240119	131000	31808210	1884	1884	1884	1884	0
440	20240119	130900	31808210	1884	1884	1884	1884	0
441	20240119	130800	31808210	1884	1884	1884	1884	0
442	20240119	130700	31808210	1884	1884	1884	1884	0
443	20240119	130600	31808210	1884	1883	1884	1883	4
444	20240119	130500	31800677	1883	1883	1883	1883	0
445	20240119	130400	31800677	1883	1883	1883	1883	0
446	20240119	130300	31800677	1883	1883	1883	1883	0
447	20240119	130200	31800677	1883	1883	1883	1883	3
448	20240119	130100	31795028	1878	1878	1878	1878	0
449	20240119	130000	31795028	1878	1878	1878	1878	0
450	20240119	125900	31795028	1878	1878	1878	1878	0
451	20240119	125800	31795028	1878	1878	1878	1878	0
452	20240119	125700	31795028	1878	1878	1878	1878	100
453	20240119	125600	31607228	1879	1879	1879	1879	150
454	20240119	125500	31325378	1883	1883	1883	1883	199
455	20240119	125400	30950661	1883	1883	1883	1883	3
456	20240119	125300	30945012	1883	1883	1883	1883	0
457	20240119	125200	30945012	1883	1883	1883	1883	0
458	20240119	125100	30945012	1883	1883	1883	1883	3
459	20240119	125000	30939363	1883	1883	1883	1883	0
460	20240119	124900	30939363	1883	1883	1883	1883	0
461	20240119	124800	30939363	1883	1883	1883	1883	3
462	20240119	124700	30933714	1883	1883	1883	1883	3
463	20240119	124600	30928065	1883	1883	1883	1883	0
464	20240119	124500	30928065	1883	1884	1884	1883	138
465	20240119	124400	30668163	1884	1884	1884	1884	0
466	20240119	124300	30668163	1884	1884	1884	1884	0
467	20240119	124200	30668163	1884	1884	1884	1884	0
468	20240119	124100	30668163	1884	1884	1884	1884	0
469	20240119	124000	30668163	1884	1884	1884	1884	0
470	20240119	123900	30668163	1884	1884	1884	1884	3
471	20240119	123800	30662511	1884	1884	1884	1884	3
472	20240119	123700	30656859	1884	1884	1884	1884	302
473	20240119	123600	30087891	1884	1884	1884	1884	548
474	20240119	123500	29055459	1884	1884	1884	1884	0
475	20240119	123400	29055459	1884	1884	1884	1884	0
476	20240119	123300	29055459	1884	1884	1884	1884	0
477	20240119	123200	29055459	1884	1884	1884	1884	2392
478	20240119	123100	24548931	1885	1885	1885	1885	64
479	20240119	123000	24428291	1885	1885	1885	1885	100
480	20240119	122900	24239791	1885	1884	1885	1884	52
481	20240119	122800	24141773	1885	1885	1885	1884	146
482	20240119	122700	23866565	1885	1885	1885	1885	1
483	20240119	122600	23864680	1884	1884	1884	1884	0
484	20240119	122500	23864680	1884	1884	1884	1884	0
485	20240119	122400	23864680	1884	1884	1884	1884	0
486	20240119	122300	23864680	1884	1884	1884	1884	0
487	20240119	122200	23864680	1884	1884	1884	1884	0
488	20240119	122100	23864680	1884	1884	1884	1884	0
489	20240119	122000	23864680	1884	1884	1884	1884	0
490	20240119	121900	23864680	1884	1884	1884	1884	0
491	20240119	121800	23864680	1884	1874	1884	1874	3
492	20240119	121700	23859038	1874	1875	1875	1874	10
493	20240119	121600	23840293	1885	1885	1885	1885	0
494	20240119	121500	23840293	1885	1885	1885	1885	10
495	20240119	121400	23821443	1884	1884	1884	1884	0
496	20240119	121300	23821443	1884	1884	1884	1884	1
497	20240119	121200	23819559	1885	1885	1885	1885	0
498	20240119	121100	23819559	1885	1885	1885	1885	0
499	20240119	121000	23819559	1885	1885	1885	1885	0
500	20240119	120900	23819559	1885	1885	1885	1885	0
501	20240119	120800	23819559	1885	1885	1885	1885	0
502	20240119	120700	23819559	1885	1885	1885	1885	0
503	20240119	120600	23819559	1885	1885	1885	1885	0
504	20240119	120500	23819559	1885	1885	1885	1885	0
505	20240119	120400	23819559	1885	1885	1885	1885	0
506	20240119	120300	23819559	1885	1885	1885	1885	0
507	20240119	120200	23819559	1885	1885	1885	1885	0
508	20240119	120100	23819559	1885	1885	1885	1885	0
509	20240119	120000	23819559	1885	1885	1885	1885	0
510	20240119	115900	23819559	1885	1885	1885	1885	0
511	20240119	115800	23819559	1885	1885	1885	1885	0
512	20240119	115700	23819559	1885	1885	1885	1885	0
513	20240119	115600	23819559	1885	1885	1885	1885	0
514	20240119	115500	23819559	1885	1885	1885	1885	0
515	20240119	115400	23819559	1885	1885	1885	1885	0
516	20240119	115300	23819559	1885	1885	1885	1885	0
517	20240119	115200	23819559	1885	1885	1885	1885	0
518	20240119	115100	23819559	1885	1885	1885	1885	0
519	20240119	115000	23819559	1885	1885	1885	1885	0
520	20240119	114900	23819559	1885	1885	1885	1885	0
521	20240119	114800	23819559	1885	1885	1885	1885	4
522	20240119	114700	23812019	1884	1884	1884	1884	0
523	20240119	114600	23812019	1884	1884	1884	1884	0
524	20240119	114500	23812019	1884	1884	1884	1884	0
525	20240119	114400	23812019	1884	1884	1884	1884	0
526	20240119	114300	23812019	1884	1884	1884	1884	0
527	20240119	114200	23812019	1884	1884	1884	1884	0
528	20240119	114100	23812019	1884	1884	1884	1884	10
529	20240119	114000	23793179	1884	1884	1884	1884	10
530	20240119	113900	23774339	1885	1885	1885	1885	0
531	20240119	113800	23774339	1885	1885	1885	1885	0
532	20240119	113700	23774339	1885	1885	1885	1885	20
533	20240119	113600	23736639	1885	1885	1885	1885	7
534	20240119	113500	23723444	1885	1885	1885	1885	0
535	20240119	113400	23723444	1885	1885	1885	1885	2
536	20240119	113300	23719674	1885	1885	1885	1885	0
537	20240119	113200	23719674	1885	1885	1885	1885	0
538	20240119	113100	23719674	1885	1885	1885	1885	0
539	20240119	113000	23719674	1885	1885	1885	1885	0
540	20240119	112900	23719674	1885	1885	1885	1885	0
541	20240119	112800	23719674	1885	1885	1885	1885	4
542	20240119	112700	23712134	1885	1885	1885	1885	3
543	20240119	112600	23706479	1885	1885	1885	1885	0
544	20240119	112500	23706479	1885	1885	1885	1885	0
545	20240119	112400	23706479	1885	1885	1885	1885	3
546	20240119	112300	23700824	1885	1885	1885	1885	0
547	20240119	112200	23700824	1885	1885	1885	1885	0
548	20240119	112100	23700824	1885	1885	1885	1885	0
549	20240119	112000	23700824	1885	1885	1885	1885	0
550	20240119	111900	23700824	1885	1886	1886	1885	13
551	20240119	111800	23676307	1885	1885	1886	1885	635
552	20240119	111700	22478802	1885	1885	1885	1885	0
553	20240119	111600	22478802	1885	1885	1885	1885	0
554	20240119	111500	22478802	1885	1885	1885	1885	0
555	20240119	111400	22478802	1885	1885	1885	1885	0
556	20240119	111300	22478802	1885	1885	1885	1885	0
557	20240119	111200	22478802	1885	1885	1885	1885	0
558	20240119	111100	22478802	1885	1885	1885	1885	0
559	20240119	111000	22478802	1885	1885	1885	1885	0
560	20240119	110900	22478802	1885	1885	1885	1885	0
561	20240119	110800	22478802	1885	1885	1885	1885	0
562	20240119	110700	22478802	1885	1885	1885	1885	0
563	20240119	110600	22478802	1885	1885	1885	1885	0
564	20240119	110500	22478802	1885	1885	1885	1885	0
565	20240119	110400	22478802	1885	1885	1885	1885	0
566	20240119	110300	22478802	1885	1885	1885	1885	3
567	20240119	110200	22473147	1885	1885	1885	1885	0
568	20240119	110100	22473147	1885	1885	1885	1885	0
569	20240119	110000	22473147	1885	1885	1885	1885	0
570	20240119	105900	22473147	1885	1885	1885	1885	5
571	20240119	105800	22463722	1885	1885	1885	1885	0
572	20240119	105700	22463722	1885	1885	1885	1885	0
573	20240119	105600	22463722	1885	1885	1885	1885	0
574	20240119	105500	22463722	1885	1885	1885	1885	1
575	20240119	105400	22461837	1871	1876	1876	1871	34
576	20240119	105300	22398073	1888	1888	1888	1888	0
577	20240119	105200	22398073	1888	1888	1888	1888	0
578	20240119	105100	22398073	1888	1888	1888	1888	0
579	20240119	105000	22398073	1888	1888	1888	1888	0
580	20240119	104900	22398073	1888	1888	1888	1888	0
581	20240119	104800	22398073	1888	1888	1888	1888	0
582	20240119	104700	22398073	1888	1888	1888	1888	0
583	20240119	104600	22398073	1888	1888	1888	1888	0
584	20240119	104500	22398073	1888	1888	1888	1888	0
585	20240119	104400	22398073	1888	1888	1888	1888	0
586	20240119	104300	22398073	1888	1888	1888	1888	0
587	20240119	104200	22398073	1888	1888	1888	1888	2
588	20240119	104100	22394297	1888	1888	1888	1888	2
589	20240119	104000	22390521	1888	1888	1888	1888	13
590	20240119	103900	22365977	1880	1880	1880	1880	0
591	20240119	103800	22365977	1880	1880	1880	1880	105
592	20240119	103700	22168577	1889	1889	1889	1889	0
593	20240119	103600	22168577	1889	1889	1889	1889	0
594	20240119	103500	22168577	1889	1889	1889	1889	0
595	20240119	103400	22168577	1889	1889	1889	1889	0
596	20240119	103300	22168577	1889	1889	1889	1889	0
597	20240119	103200	22168577	1889	1889	1889	1889	1
598	20240119	103100	22166688	1888	1888	1888	1888	0
599	20240119	103000	22166688	1888	1888	1888	1888	0
600	20240119	102900	22166688	1888	1888	1888	1888	9
601	20240119	102800	22149696	1889	1889	1889	1889	0
602	20240119	102700	22149696	1889	1889	1889	1889	0
603	20240119	102600	22149696	1889	1889	1889	1889	0
604	20240119	102500	22149696	1889	1889	1889	1889	0
605	20240119	102400	22149696	1889	1889	1889	1889	0
606	20240119	102300	22149696	1889	1889	1889	1889	0
607	20240119	102200	22149696	1889	1889	1889	1889	0
608	20240119	102100	22149696	1889	1889	1889	1889	0
609	20240119	102000	22149696	1889	1889	1889	1889	0
610	20240119	101900	22149696	1889	1889	1889	1889	0
611	20240119	101800	22149696	1889	1889	1889	1889	0
612	20240119	101700	22149696	1889	1889	1889	1889	0
613	20240119	101600	22149696	1889	1889	1889	1889	0
614	20240119	101500	22149696	1889	1889	1889	1889	0
615	20240119	101400	22149696	1889	1889	1889	1889	0
616	20240119	101300	22149696	1889	1889	1889	1889	0
617	20240119	101200	22149696	1889	1889	1889	1889	0
618	20240119	101100	22149696	1889	1876	1889	1876	303
619	20240119	101000	21581229	1889	1879	1889	1876	401
620	20240119	100900	20828343	1879	1879	1879	1879	1
621	20240119	100800	20826464	1890	1890	1890	1890	0
622	20240119	100700	20826464	1890	1890	1890	1890	1
623	20240119	100600	20824574	1876	1879	1879	1876	10
624	20240119	100500	20805790	1890	1890	1890	1890	0
625	20240119	100400	20805790	1890	1890	1890	1879	4
626	20240119	100300	20798252	1890	1890	1890	1890	2
627	20240119	100200	20794472	1878	1878	1878	1878	0
628	20240119	100100	20794472	1878	1878	1878	1878	0
629	20240119	100000	20794472	1878	1878	1878	1878	0
630	20240119	095900	20794472	1878	1878	1878	1878	0
631	20240119	095800	20794472	1878	1891	1891	1878	309
632	20240119	095700	20213453	1892	1892	1892	1892	0
633	20240119	095600	20213453	1892	1892	1892	1892	0
634	20240119	095500	20213453	1892	1892	1892	1892	0
635	20240119	095400	20213453	1892	1892	1892	1892	0
636	20240119	095300	20213453	1892	1892	1892	1892	350
637	20240119	095200	19551253	1892	1892	1892	1892	0
638	20240119	095100	19551253	1892	1890	1892	1890	2
639	20240119	095000	19547471	1882	1882	1882	1882	0
640	20240119	094900	19547471	1882	1882	1882	1882	0
641	20240119	094800	19547471	1882	1882	1882	1882	0
642	20240119	094700	19547471	1882	1882	1882	1882	286
643	20240119	094600	19009219	1891	1891	1891	1891	0
644	20240119	094500	19009219	1891	1891	1891	1891	0
645	20240119	094400	19009219	1891	1891	1891	1891	0
646	20240119	094300	19009219	1891	1891	1891	1891	0
647	20240119	094200	19009219	1891	1886	1891	1886	7
648	20240119	094100	18996011	1886	1886	1886	1886	495
649	20240119	094000	18062441	1881	1880	1881	1880	523
650	20240119	093900	17078706	1881	1881	1881	1881	0
651	20240119	093800	17078706	1881	1881	1881	1881	0
652	20240119	093700	17078706	1881	1881	1881	1881	0
653	20240119	093600	17078706	1881	1881	1881	1881	3
654	20240119	093500	17073063	1881	1881	1881	1881	0
655	20240119	093400	17073063	1881	1881	1881	1881	2
656	20240119	093300	17069301	1872	1872	1872	1872	0
657	20240119	093200	17069301	1872	1872	1872	1872	0
658	20240119	093100	17069301	1872	1872	1872	1872	0
659	20240119	093000	17069301	1872	1872	1872	1872	0
660	20240119	092900	17069301	1872	1876	1876	1870	200
661	20240119	092800	16694898	1876	1876	1876	1876	100
662	20240119	092700	16507298	1874	1874	1874	1874	1
663	20240119	092600	16505424	1887	1887	1887	1887	52
664	20240119	092500	16407300	1886	1886	1886	1886	0
665	20240119	092400	16407300	1886	1887	1887	1886	338
666	20240119	092300	15769495	1894	1894	1894	1894	0
667	20240119	092200	15769495	1894	1894	1894	1894	0
668	20240119	092100	15769495	1894	1894	1894	1894	0
669	20240119	092000	15769495	1894	1894	1894	1894	0
670	20240119	091900	15769495	1894	1894	1894	1894	0
671	20240119	091800	15769495	1894	1894	1894	1894	0
672	20240119	091700	15769495	1894	1894	1896	1894	75
673	20240119	091600	15627442	1889	1889	1889	1889	5
674	20240119	091500	15617997	1894	1894	1894	1894	2
675	20240119	091400	15614209	1893	1893	1893	1893	109
676	20240119	091300	15407872	1890	1890	1890	1890	0
677	20240119	091200	15407872	1890	1890	1890	1890	66
678	20240119	091100	15283132	1886	1886	1886	1886	100
679	20240119	091000	15094532	1886	1886	1886	1886	79
680	20240119	090900	14945538	1882	1882	1882	1882	90
681	20240119	090800	14776158	1882	1882	1882	1882	0
682	20240119	090700	14776158	1882	1880	1882	1880	775
683	20240119	090600	13318782	1880	1869	1880	1868	61
684	20240119	090500	13204780	1880	1880	1880	1880	0
685	20240119	090400	13204780	1880	1868	1880	1868	698
686	20240119	090300	11900652	1868	1868	1868	1868	1279
687	20240119	090200	9511480	1868	1868	1868	1868	3766
688	20240119	090100	2476592	1862	1868	1868	1859	47
689	20240119	090000	2389068	1868	1865	1868	1865	1281