KissMeData/047770/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193000	89401208	1770	1770	1770	1770	1231
3	20240119	192900	89401208	1770	1770	1770	1770	0
4	20240119	192800	89401208	1770	1770	1770	1770	0
5	20240119	192700	89401208	1770	1770	1770	1770	0
6	20240119	192600	89401208	1770	1770	1770	1770	0
7	20240119	192500	89401208	1770	1770	1770	1770	0
8	20240119	192400	89401208	1770	1770	1770	1770	0
9	20240119	192300	89401208	1770	1770	1770	1770	0
10	20240119	192200	89401208	1770	1770	1770	1770	0
11	20240119	192100	89401208	1770	1770	1770	1770	0
12	20240119	192000	89401208	1770	1770	1770	1770	0
13	20240119	191900	89401208	1770	1770	1770	1770	0
14	20240119	191800	89401208	1770	1770	1770	1770	0
15	20240119	191700	89401208	1770	1770	1770	1770	0
16	20240119	191600	89401208	1770	1770	1770	1770	0
17	20240119	191500	89401208	1770	1770	1770	1770	0
18	20240119	191400	89401208	1770	1770	1770	1770	0
19	20240119	191300	89401208	1770	1770	1770	1770	0
20	20240119	191200	89401208	1770	1770	1770	1770	0
21	20240119	191100	89401208	1770	1770	1770	1770	0
22	20240119	191000	89401208	1770	1770	1770	1770	0
23	20240119	190900	89401208	1770	1770	1770	1770	0
24	20240119	190800	89401208	1770	1770	1770	1770	0
25	20240119	190700	89401208	1770	1770	1770	1770	0
26	20240119	190600	89401208	1770	1770	1770	1770	0
27	20240119	190500	89401208	1770	1770	1770	1770	0
28	20240119	190400	89401208	1770	1770	1770	1770	0
29	20240119	190300	89401208	1770	1770	1770	1770	0
30	20240119	190200	89401208	1770	1770	1770	1770	0
31	20240119	190100	89401208	1770	1770	1770	1770	0
32	20240119	190000	89401208	1770	1770	1770	1770	1231
33	20240119	185900	89401208	1770	1770	1770	1770	0
34	20240119	185800	89401208	1770	1770	1770	1770	0
35	20240119	185700	89401208	1770	1770	1770	1770	0
36	20240119	185600	89401208	1770	1770	1770	1770	0
37	20240119	185500	89401208	1770	1770	1770	1770	0
38	20240119	185400	89401208	1770	1770	1770	1770	0
39	20240119	185300	89401208	1770	1770	1770	1770	0
40	20240119	185200	89401208	1770	1770	1770	1770	0
41	20240119	185100	89401208	1770	1770	1770	1770	0
42	20240119	185000	89401208	1770	1770	1770	1770	0
43	20240119	184900	89401208	1770	1770	1770	1770	0
44	20240119	184800	89401208	1770	1770	1770	1770	0
45	20240119	184700	89401208	1770	1770	1770	1770	0
46	20240119	184600	89401208	1770	1770	1770	1770	0
47	20240119	184500	89401208	1770	1770	1770	1770	0
48	20240119	184400	89401208	1770	1770	1770	1770	0
49	20240119	184300	89401208	1770	1770	1770	1770	0
50	20240119	184200	89401208	1770	1770	1770	1770	0
51	20240119	184100	89401208	1770	1770	1770	1770	0
52	20240119	184000	89401208	1770	1770	1770	1770	0
53	20240119	183900	89401208	1770	1770	1770	1770	0
54	20240119	183800	89401208	1770	1770	1770	1770	0
55	20240119	183700	89401208	1770	1770	1770	1770	0
56	20240119	183600	89401208	1770	1770	1770	1770	0
57	20240119	183500	89401208	1770	1770	1770	1770	0
58	20240119	183400	89401208	1770	1770	1770	1770	0
59	20240119	183300	89401208	1770	1770	1770	1770	0
60	20240119	183200	89401208	1770	1770	1770	1770	0
61	20240119	183100	89401208	1770	1770	1770	1770	0
62	20240119	183000	89401208	1770	1770	1770	1770	1231
63	20240119	182900	89401208	1770	1770	1770	1770	0
64	20240119	182800	89401208	1770	1770	1770	1770	0
65	20240119	182700	89401208	1770	1770	1770	1770	0
66	20240119	182600	89401208	1770	1770	1770	1770	0
67	20240119	182500	89401208	1770	1770	1770	1770	0
68	20240119	182400	89401208	1770	1770	1770	1770	0
69	20240119	182300	89401208	1770	1770	1770	1770	0
70	20240119	182200	89401208	1770	1770	1770	1770	0
71	20240119	182100	89401208	1770	1770	1770	1770	0
72	20240119	182000	89401208	1770	1770	1770	1770	0
73	20240119	181900	89401208	1770	1770	1770	1770	0
74	20240119	181800	89401208	1770	1770	1770	1770	0
75	20240119	181700	89401208	1770	1770	1770	1770	0
76	20240119	181600	89401208	1770	1770	1770	1770	0
77	20240119	181500	89401208	1770	1770	1770	1770	0
78	20240119	181400	89401208	1770	1770	1770	1770	0
79	20240119	181300	89401208	1770	1770	1770	1770	0
80	20240119	181200	89401208	1770	1770	1770	1770	0
81	20240119	181100	89401208	1770	1770	1770	1770	0
82	20240119	181000	89401208	1770	1770	1770	1770	0
83	20240119	180900	89401208	1770	1770	1770	1770	0
84	20240119	180800	89401208	1770	1770	1770	1770	0
85	20240119	180700	89401208	1770	1770	1770	1770	0
86	20240119	180600	89401208	1770	1770	1770	1770	0
87	20240119	180500	89401208	1770	1770	1770	1770	0
88	20240119	180400	89401208	1770	1770	1770	1770	0
89	20240119	180300	89401208	1770	1770	1770	1770	0
90	20240119	180200	89401208	1770	1770	1770	1770	0
91	20240119	180100	89401208	1770	1770	1770	1770	0
92	20240119	180000	89401208	1770	1770	1770	1770	1231
93	20240119	175900	89401208	1770	1770	1770	1770	0
94	20240119	175800	89401208	1770	1770	1770	1770	0
95	20240119	175700	89401208	1770	1770	1770	1770	0
96	20240119	175600	89401208	1770	1770	1770	1770	0
97	20240119	175500	89401208	1770	1770	1770	1770	0
98	20240119	175400	89401208	1770	1770	1770	1770	0
99	20240119	175300	89401208	1770	1770	1770	1770	0
100	20240119	175200	89401208	1770	1770	1770	1770	0
101	20240119	175100	89401208	1770	1770	1770	1770	0
102	20240119	175000	89401208	1770	1770	1770	1770	0
103	20240119	174900	89401208	1770	1770	1770	1770	0
104	20240119	174800	89401208	1770	1770	1770	1770	0
105	20240119	174700	89401208	1770	1770	1770	1770	0
106	20240119	174600	89401208	1770	1770	1770	1770	0
107	20240119	174500	89401208	1770	1770	1770	1770	0
108	20240119	174400	89401208	1770	1770	1770	1770	0
109	20240119	174300	89401208	1770	1770	1770	1770	0
110	20240119	174200	89401208	1770	1770	1770	1770	0
111	20240119	174100	89401208	1770	1770	1770	1770	0
112	20240119	174000	89401208	1770	1770	1770	1770	0
113	20240119	173900	89401208	1770	1770	1770	1770	0
114	20240119	173800	89401208	1770	1770	1770	1770	0
115	20240119	173700	89401208	1770	1770	1770	1770	0
116	20240119	173600	89401208	1770	1770	1770	1770	0
117	20240119	173500	89401208	1770	1770	1770	1770	0
118	20240119	173400	89401208	1770	1770	1770	1770	0
119	20240119	173300	89401208	1770	1770	1770	1770	0
120	20240119	173200	89401208	1770	1770	1770	1770	0
121	20240119	173100	89401208	1770	1770	1770	1770	0
122	20240119	173000	89401208	1770	1770	1770	1770	1231
123	20240119	172900	89401208	1770	1770	1770	1770	0
124	20240119	172800	89401208	1770	1770	1770	1770	0
125	20240119	172700	89401208	1770	1770	1770	1770	0
126	20240119	172600	89401208	1770	1770	1770	1770	0
127	20240119	172500	89401208	1770	1770	1770	1770	0
128	20240119	172400	89401208	1770	1770	1770	1770	0
129	20240119	172300	89401208	1770	1770	1770	1770	0
130	20240119	172200	89401208	1770	1770	1770	1770	0
131	20240119	172100	89401208	1770	1770	1770	1770	0
132	20240119	172000	89401208	1770	1770	1770	1770	0
133	20240119	171900	89401208	1770	1770	1770	1770	0
134	20240119	171800	89401208	1770	1770	1770	1770	0
135	20240119	171700	89401208	1770	1770	1770	1770	0
136	20240119	171600	89401208	1770	1770	1770	1770	0
137	20240119	171500	89401208	1770	1770	1770	1770	0
138	20240119	171400	89401208	1770	1770	1770	1770	0
139	20240119	171300	89401208	1770	1770	1770	1770	0
140	20240119	171200	89401208	1770	1770	1770	1770	0
141	20240119	171100	89401208	1770	1770	1770	1770	0
142	20240119	171000	89401208	1770	1770	1770	1770	0
143	20240119	170900	89401208	1770	1770	1770	1770	0
144	20240119	170800	89401208	1770	1770	1770	1770	0
145	20240119	170700	89401208	1770	1770	1770	1770	0
146	20240119	170600	89401208	1770	1770	1770	1770	0
147	20240119	170500	89401208	1770	1770	1770	1770	0
148	20240119	170400	89401208	1770	1770	1770	1770	0
149	20240119	170300	89401208	1770	1770	1770	1770	0
150	20240119	170200	89401208	1770	1770	1770	1770	0
151	20240119	170100	89401208	1770	1770	1770	1770	0
152	20240119	170000	89401208	1770	1770	1770	1770	1231
153	20240119	165900	89401208	1770	1770	1770	1770	0
154	20240119	165800	89401208	1770	1770	1770	1770	0
155	20240119	165700	89401208	1770	1770	1770	1770	0
156	20240119	165600	89401208	1770	1770	1770	1770	0
157	20240119	165500	89401208	1770	1770	1770	1770	0
158	20240119	165400	89401208	1770	1770	1770	1770	0
159	20240119	165300	89401208	1770	1770	1770	1770	0
160	20240119	165200	89401208	1770	1770	1770	1770	0
161	20240119	165100	89401208	1770	1770	1770	1770	0
162	20240119	165000	89401208	1770	1770	1770	1770	0
163	20240119	164900	89401208	1770	1770	1770	1770	0
164	20240119	164800	89401208	1770	1770	1770	1770	0
165	20240119	164700	89401208	1770	1770	1770	1770	0
166	20240119	164600	89401208	1770	1770	1770	1770	0
167	20240119	164500	89401208	1770	1770	1770	1770	0
168	20240119	164400	89401208	1770	1770	1770	1770	0
169	20240119	164300	89401208	1770	1770	1770	1770	0
170	20240119	164200	89401208	1770	1770	1770	1770	0
171	20240119	164100	89401208	1770	1770	1770	1770	0
172	20240119	164000	89401208	1770	1770	1770	1770	0
173	20240119	163900	89401208	1770	1770	1770	1770	0
174	20240119	163800	89401208	1770	1770	1770	1770	0
175	20240119	163700	89401208	1770	1770	1770	1770	0
176	20240119	163600	89401208	1770	1770	1770	1770	0
177	20240119	163500	89401208	1770	1770	1770	1770	0
178	20240119	163400	89401208	1770	1770	1770	1770	0
179	20240119	163300	89401208	1770	1770	1770	1770	0
180	20240119	163200	89401208	1770	1770	1770	1770	0
181	20240119	163100	89401208	1770	1770	1770	1770	0
182	20240119	163000	89401208	1770	1770	1770	1770	1231
183	20240119	162900	89401208	1770	1770	1770	1770	0
184	20240119	162800	89401208	1770	1770	1770	1770	0
185	20240119	162700	89401208	1770	1770	1770	1770	0
186	20240119	162600	89401208	1770	1770	1770	1770	0
187	20240119	162500	89401208	1770	1770	1770	1770	0
188	20240119	162400	89401208	1770	1770	1770	1770	0
189	20240119	162300	89401208	1770	1770	1770	1770	0
190	20240119	162200	89401208	1770	1770	1770	1770	0
191	20240119	162100	89401208	1770	1770	1770	1770	0
192	20240119	162000	89401208	1770	1770	1770	1770	0
193	20240119	161900	89401208	1770	1770	1770	1770	0
194	20240119	161800	89401208	1770	1770	1770	1770	0
195	20240119	161700	89401208	1770	1770	1770	1770	0
196	20240119	161600	89401208	1770	1770	1770	1770	0
197	20240119	161500	89401208	1770	1770	1770	1770	0
198	20240119	161400	89401208	1770	1770	1770	1770	0
199	20240119	161300	89401208	1770	1770	1770	1770	0
200	20240119	161200	89401208	1770	1770	1770	1770	0
201	20240119	161100	89401208	1770	1770	1770	1770	0
202	20240119	161000	89401208	1770	1770	1770	1770	0
203	20240119	160900	89401208	1770	1770	1770	1770	0
204	20240119	160800	89401208	1770	1770	1770	1770	0
205	20240119	160700	89401208	1770	1770	1770	1770	0
206	20240119	160600	89401208	1770	1770	1770	1770	0
207	20240119	160500	89401208	1770	1770	1770	1770	0
208	20240119	160400	89401208	1770	1770	1770	1770	0
209	20240119	160300	89401208	1770	1770	1770	1770	0
210	20240119	160200	89401208	1770	1770	1770	1770	0
211	20240119	160100	89401208	1770	1770	1770	1770	0
212	20240119	160000	89401208	1770	1770	1770	1770	1231
213	20240119	155900	89401208	1770	1770	1770	1770	0
214	20240119	155800	89401208	1770	1770	1770	1770	0
215	20240119	155700	89401208	1770	1770	1770	1770	0
216	20240119	155600	89401208	1770	1770	1770	1770	0
217	20240119	155500	89401208	1770	1770	1770	1770	0
218	20240119	155400	89401208	1770	1770	1770	1770	0
219	20240119	155300	89401208	1770	1770	1770	1770	0
220	20240119	155200	89401208	1770	1770	1770	1770	0
221	20240119	155100	89401208	1770	1770	1770	1770	0
222	20240119	155000	89401208	1770	1770	1770	1770	0
223	20240119	154900	89401208	1770	1770	1770	1770	0
224	20240119	154800	89401208	1770	1770	1770	1770	0
225	20240119	154700	89401208	1770	1770	1770	1770	0
226	20240119	154600	89401208	1770	1770	1770	1770	0
227	20240119	154500	89401208	1770	1770	1770	1770	0
228	20240119	154400	89401208	1770	1770	1770	1770	0
229	20240119	154300	89401208	1770	1770	1770	1770	0
230	20240119	154200	89401208	1770	1770	1770	1770	0
231	20240119	154100	89401208	1770	1770	1770	1770	0
232	20240119	154000	89401208	1770	1770	1770	1770	0
233	20240119	153900	89401208	1770	1770	1770	1770	0
234	20240119	153800	89401208	1770	1770	1770	1770	0
235	20240119	153700	89401208	1770	1770	1770	1770	0
236	20240119	153600	89401208	1770	1770	1770	1770	0
237	20240119	153500	89401208	1770	1770	1770	1770	0
238	20240119	153400	89401208	1770	1770	1770	1770	0
239	20240119	153300	89401208	1770	1770	1770	1770	0
240	20240119	153200	89401208	1770	1770	1770	1770	0
241	20240119	153100	89401208	1770	1770	1770	1770	0
242	20240119	153000	89401208	1770	1770	1770	1770	2462
243	20240119	152900	87222338	1769	1769	1769	1769	0
244	20240119	152800	87222338	1769	1769	1769	1769	0
245	20240119	152700	87222338	1769	1769	1769	1769	0
246	20240119	152600	87222338	1769	1769	1769	1769	0
247	20240119	152500	87222338	1769	1769	1769	1769	0
248	20240119	152400	87222338	1769	1769	1769	1769	0
249	20240119	152300	87222338	1769	1769	1769	1769	0
250	20240119	152200	87222338	1769	1769	1769	1769	0
251	20240119	152100	87222338	1769	1769	1769	1769	0
252	20240119	152000	87222338	1769	1769	1769	1769	0
253	20240119	151900	87222338	1769	1769	1769	1769	0
254	20240119	151800	87222338	1769	1769	1769	1769	0
255	20240119	151700	87222338	1769	1769	1769	1769	0
256	20240119	151600	87222338	1769	1769	1769	1769	0
257	20240119	151500	87222338	1769	1769	1769	1769	0
258	20240119	151400	87222338	1769	1769	1769	1769	0
259	20240119	151300	87222338	1769	1769	1769	1769	0
260	20240119	151200	87222338	1769	1769	1769	1769	1
261	20240119	151100	87220569	1760	1760	1760	1760	40
262	20240119	151000	87150169	1768	1768	1768	1768	200
263	20240119	150900	86796569	1768	1768	1768	1768	0
264	20240119	150800	86796569	1768	1768	1768	1768	0
265	20240119	150700	86796569	1768	1768	1768	1768	0
266	20240119	150600	86796569	1768	1768	1768	1768	0
267	20240119	150500	86796569	1768	1768	1768	1768	0
268	20240119	150400	86796569	1768	1768	1768	1768	0
269	20240119	150300	86796569	1768	1768	1768	1768	0
270	20240119	150200	86796569	1768	1768	1768	1768	200
271	20240119	150100	86442969	1759	1759	1759	1759	0
272	20240119	150000	86442969	1759	1759	1759	1759	0
273	20240119	145900	86442969	1759	1765	1768	1759	611
274	20240119	145800	85365431	1759	1755	1759	1755	2632
275	20240119	145700	80744985	1755	1755	1755	1755	1300
276	20240119	145600	78463485	1749	1753	1755	1749	4270
277	20240119	145500	70986611	1755	1755	1755	1755	1
278	20240119	145400	70984856	1753	1753	1753	1753	0
279	20240119	145300	70984856	1753	1753	1753	1753	0
280	20240119	145200	70984856	1753	1753	1753	1753	0
281	20240119	145100	70984856	1753	1753	1753	1753	50
282	20240119	145000	70897206	1753	1753	1753	1753	0
283	20240119	144900	70897206	1753	1753	1753	1753	2
284	20240119	144800	70893700	1753	1753	1753	1753	0
285	20240119	144700	70893700	1753	1755	1755	1753	3123
286	20240119	144600	65416270	1755	1755	1755	1755	0
287	20240119	144500	65416270	1755	1755	1755	1755	100
288	20240119	144400	65240770	1755	1755	1755	1755	0
289	20240119	144300	65240770	1755	1755	1755	1755	54
290	20240119	144200	65146000	1755	1755	1755	1755	0
291	20240119	144100	65146000	1755	1755	1755	1755	0
292	20240119	144000	65146000	1755	1755	1755	1755	0
293	20240119	143900	65146000	1755	1755	1755	1755	0
294	20240119	143800	65146000	1755	1755	1755	1755	0
295	20240119	143700	65146000	1755	1755	1755	1755	0
296	20240119	143600	65146000	1755	1755	1755	1755	0
297	20240119	143500	65146000	1755	1755	1755	1755	0
298	20240119	143400	65146000	1755	1755	1755	1755	0
299	20240119	143300	65146000	1755	1755	1755	1755	0
300	20240119	143200	65146000	1755	1755	1755	1755	0
301	20240119	143100	65146000	1755	1755	1755	1755	177
302	20240119	143000	64835365	1755	1755	1755	1755	10
303	20240119	142900	64817815	1755	1755	1755	1755	0
304	20240119	142800	64817815	1755	1755	1755	1755	0
305	20240119	142700	64817815	1755	1755	1755	1755	2176
306	20240119	142600	60998935	1755	1755	1755	1755	162
307	20240119	142500	60714625	1758	1758	1758	1758	0
308	20240119	142400	60714625	1758	1758	1758	1758	0
309	20240119	142300	60714625	1758	1758	1758	1758	0
310	20240119	142200	60714625	1758	1758	1758	1758	0
311	20240119	142100	60714625	1758	1758	1758	1758	0
312	20240119	142000	60714625	1758	1758	1758	1758	0
313	20240119	141900	60714625	1758	1758	1758	1758	0
314	20240119	141800	60714625	1758	1758	1758	1758	1
315	20240119	141700	60712867	1755	1755	1755	1755	0
316	20240119	141600	60712867	1755	1755	1755	1755	0
317	20240119	141500	60712867	1755	1755	1755	1755	0
318	20240119	141400	60712867	1755	1755	1755	1755	0
319	20240119	141300	60712867	1755	1755	1755	1755	0
320	20240119	141200	60712867	1755	1755	1755	1755	0
321	20240119	141100	60712867	1755	1755	1755	1755	0
322	20240119	141000	60712867	1755	1757	1757	1755	600
323	20240119	140900	59659719	1757	1757	1757	1757	0
324	20240119	140800	59659719	1757	1757	1757	1757	4
325	20240119	140700	59652691	1755	1755	1755	1755	0
326	20240119	140600	59652691	1755	1755	1755	1755	0
327	20240119	140500	59652691	1755	1755	1755	1755	0
328	20240119	140400	59652691	1755	1755	1755	1755	0
329	20240119	140300	59652691	1755	1757	1757	1755	1001
330	20240119	140200	57895400	1757	1757	1757	1757	4
331	20240119	140100	57888372	1757	1757	1757	1757	4
332	20240119	140000	57881344	1758	1758	1758	1758	0
333	20240119	135900	57881344	1758	1758	1758	1757	218
334	20240119	135800	57498128	1759	1759	1759	1759	0
335	20240119	135700	57498128	1759	1759	1759	1759	0
336	20240119	135600	57498128	1759	1759	1759	1759	50
337	20240119	135500	57410178	1759	1759	1759	1759	0
338	20240119	135400	57410178	1759	1759	1759	1759	0
339	20240119	135300	57410178	1759	1759	1759	1759	0
340	20240119	135200	57410178	1759	1759	1759	1759	34
341	20240119	135100	57350372	1759	1759	1759	1759	183
342	20240119	135000	57028475	1760	1760	1760	1760	0
343	20240119	134900	57028475	1760	1760	1760	1760	0
344	20240119	134800	57028475	1760	1760	1760	1760	0
345	20240119	134700	57028475	1760	1760	1760	1760	0
346	20240119	134600	57028475	1760	1760	1760	1760	0
347	20240119	134500	57028475	1760	1760	1760	1760	0
348	20240119	134400	57028475	1760	1760	1760	1760	0
349	20240119	134300	57028475	1760	1760	1760	1760	35
350	20240119	134200	56966875	1761	1761	1761	1761	10
351	20240119	134100	56949265	1761	1761	1761	1761	7
352	20240119	134000	56936938	1761	1761	1761	1761	0
353	20240119	133900	56936938	1761	1761	1761	1761	0
354	20240119	133800	56936938	1761	1761	1761	1761	0
355	20240119	133700	56936938	1761	1761	1761	1761	0
356	20240119	133600	56936938	1761	1761	1761	1761	0
357	20240119	133500	56936938	1761	1761	1761	1761	21
358	20240119	133400	56899957	1763	1763	1763	1763	0
359	20240119	133300	56899957	1763	1763	1763	1763	0
360	20240119	133200	56899957	1763	1763	1763	1763	0
361	20240119	133100	56899957	1763	1763	1763	1763	0
362	20240119	133000	56899957	1763	1763	1763	1763	0
363	20240119	132900	56899957	1763	1763	1763	1763	0
364	20240119	132800	56899957	1763	1763	1763	1763	0
365	20240119	132700	56899957	1763	1763	1763	1763	200
366	20240119	132600	56547357	1763	1764	1764	1763	7
367	20240119	132500	56535011	1764	1764	1764	1764	0
368	20240119	132400	56535011	1764	1764	1764	1764	0
369	20240119	132300	56535011	1764	1764	1764	1764	0
370	20240119	132200	56535011	1764	1764	1764	1764	0
371	20240119	132100	56535011	1764	1764	1764	1764	0
372	20240119	132000	56535011	1764	1764	1764	1764	0
373	20240119	131900	56535011	1764	1764	1764	1764	0
374	20240119	131800	56535011	1764	1764	1764	1764	0
375	20240119	131700	56535011	1764	1764	1764	1764	0
376	20240119	131600	56535011	1764	1764	1764	1764	0
377	20240119	131500	56535011	1764	1764	1764	1764	0
378	20240119	131400	56535011	1764	1764	1764	1764	0
379	20240119	131300	56535011	1764	1763	1764	1763	589
380	20240119	131200	55496033	1763	1763	1763	1763	0
381	20240119	131100	55496033	1763	1763	1763	1763	0
382	20240119	131000	55496033	1763	1763	1763	1763	0
383	20240119	130900	55496033	1763	1763	1763	1763	0
384	20240119	130800	55496033	1763	1763	1763	1763	0
385	20240119	130700	55496033	1763	1763	1763	1763	0
386	20240119	130600	55496033	1763	1763	1763	1763	0
387	20240119	130500	55496033	1763	1763	1763	1763	0
388	20240119	130400	55496033	1763	1763	1763	1763	0
389	20240119	130300	55496033	1763	1763	1763	1763	0
390	20240119	130200	55496033	1763	1763	1763	1763	0
391	20240119	130100	55496033	1763	1763	1763	1763	0
392	20240119	130000	55496033	1763	1763	1763	1763	0
393	20240119	125900	55496033	1763	1763	1763	1763	0
394	20240119	125800	55496033	1763	1763	1763	1763	0
395	20240119	125700	55496033	1763	1763	1763	1763	0
396	20240119	125600	55496033	1763	1763	1763	1763	1
397	20240119	125500	55494270	1759	1759	1759	1759	0
398	20240119	125400	55494270	1759	1759	1759	1759	0
399	20240119	125300	55494270	1759	1759	1759	1759	0
400	20240119	125200	55494270	1759	1759	1759	1759	0
401	20240119	125100	55494270	1759	1759	1759	1759	105
402	20240119	125000	55309575	1760	1760	1760	1760	5
403	20240119	124900	55300775	1764	1764	1764	1764	0
404	20240119	124800	55300775	1764	1764	1764	1764	0
405	20240119	124700	55300775	1764	1764	1764	1764	0
406	20240119	124600	55300775	1764	1764	1764	1764	0
407	20240119	124500	55300775	1764	1764	1764	1764	0
408	20240119	124400	55300775	1764	1764	1764	1764	0
409	20240119	124300	55300775	1764	1764	1764	1764	0
410	20240119	124200	55300775	1764	1764	1764	1764	0
411	20240119	124100	55300775	1764	1764	1764	1764	0
412	20240119	124000	55300775	1764	1764	1764	1764	0
413	20240119	123900	55300775	1764	1764	1764	1764	0
414	20240119	123800	55300775	1764	1764	1764	1764	0
415	20240119	123700	55300775	1764	1764	1764	1764	0
416	20240119	123600	55300775	1764	1764	1764	1764	0
417	20240119	123500	55300775	1764	1764	1764	1764	1
418	20240119	123400	55299011	1760	1760	1760	1760	0
419	20240119	123300	55299011	1760	1760	1760	1760	0
420	20240119	123200	55299011	1760	1760	1760	1760	0
421	20240119	123100	55299011	1760	1760	1760	1760	100
422	20240119	123000	55123011	1761	1761	1761	1761	149
423	20240119	122900	54860622	1764	1764	1764	1764	0
424	20240119	122800	54860622	1764	1764	1764	1764	0
425	20240119	122700	54860622	1764	1764	1764	1764	0
426	20240119	122600	54860622	1764	1764	1764	1764	0
427	20240119	122500	54860622	1764	1764	1764	1764	0
428	20240119	122400	54860622	1764	1764	1764	1764	0
429	20240119	122300	54860622	1764	1764	1764	1764	0
430	20240119	122200	54860622	1764	1764	1764	1764	0
431	20240119	122100	54860622	1764	1764	1764	1764	0
432	20240119	122000	54860622	1764	1764	1764	1764	0
433	20240119	121900	54860622	1764	1764	1764	1764	0
434	20240119	121800	54860622	1764	1764	1764	1764	0
435	20240119	121700	54860622	1764	1764	1764	1764	0
436	20240119	121600	54860622	1764	1764	1764	1764	0
437	20240119	121500	54860622	1764	1764	1764	1764	0
438	20240119	121400	54860622	1764	1764	1764	1764	0
439	20240119	121300	54860622	1764	1764	1764	1764	1
440	20240119	121200	54858858	1757	1757	1757	1757	1
441	20240119	121100	54857101	1764	1759	1764	1758	201
442	20240119	121000	54503637	1760	1760	1760	1760	0
443	20240119	120900	54503637	1760	1761	1761	1760	200
444	20240119	120800	54151537	1764	1764	1764	1764	0
445	20240119	120700	54151537	1764	1764	1764	1764	0
446	20240119	120600	54151537	1764	1764	1764	1764	0
447	20240119	120500	54151537	1764	1764	1764	1764	0
448	20240119	120400	54151537	1764	1764	1764	1764	1
449	20240119	120300	54149773	1754	1754	1754	1754	1
450	20240119	120200	54148019	1764	1764	1764	1764	0
451	20240119	120100	54148019	1764	1764	1764	1764	0
452	20240119	120000	54148019	1764	1764	1764	1764	13
453	20240119	115900	54125087	1764	1755	1764	1755	1501
454	20240119	115800	51490823	1764	1764	1764	1764	0
455	20240119	115700	51490823	1764	1764	1764	1764	0
456	20240119	115600	51490823	1764	1764	1764	1764	0
457	20240119	115500	51490823	1764	1764	1764	1764	0
458	20240119	115400	51490823	1764	1764	1764	1764	0
459	20240119	115300	51490823	1764	1764	1764	1764	0
460	20240119	115200	51490823	1764	1764	1764	1764	1
461	20240119	115100	51489059	1754	1759	1759	1754	400
462	20240119	115000	50787294	1760	1760	1760	1760	0
463	20240119	114900	50787294	1760	1760	1760	1760	0
464	20240119	114800	50787294	1760	1760	1760	1760	0
465	20240119	114700	50787294	1760	1760	1760	1760	0
466	20240119	114600	50787294	1760	1760	1760	1760	0
467	20240119	114500	50787294	1760	1760	1760	1760	0
468	20240119	114400	50787294	1760	1760	1760	1760	0
469	20240119	114300	50787294	1760	1760	1760	1760	0
470	20240119	114200	50787294	1760	1760	1760	1760	0
471	20240119	114100	50787294	1760	1760	1760	1760	127
472	20240119	114000	50563774	1764	1764	1764	1764	1
473	20240119	113900	50562010	1760	1760	1760	1760	0
474	20240119	113800	50562010	1760	1760	1760	1760	3
475	20240119	113700	50556730	1760	1760	1760	1760	0
476	20240119	113600	50556730	1760	1760	1760	1760	0
477	20240119	113500	50556730	1760	1760	1760	1760	0
478	20240119	113400	50556730	1760	1760	1760	1760	0
479	20240119	113300	50556730	1760	1760	1760	1760	0
480	20240119	113200	50556730	1760	1760	1760	1760	0
481	20240119	113100	50556730	1760	1760	1760	1760	0
482	20240119	113000	50556730	1760	1760	1760	1760	0
483	20240119	112900	50556730	1760	1760	1760	1760	0
484	20240119	112800	50556730	1760	1760	1760	1760	0
485	20240119	112700	50556730	1760	1760	1760	1760	0
486	20240119	112600	50556730	1760	1760	1760	1760	0
487	20240119	112500	50556730	1760	1760	1760	1760	0
488	20240119	112400	50556730	1760	1760	1760	1760	0
489	20240119	112300	50556730	1760	1760	1760	1760	0
490	20240119	112200	50556730	1760	1760	1760	1760	0
491	20240119	112100	50556730	1760	1760	1760	1760	0
492	20240119	112000	50556730	1760	1760	1760	1760	61
493	20240119	111900	50449370	1766	1766	1766	1766	0
494	20240119	111800	50449370	1766	1766	1766	1766	1
495	20240119	111700	50447604	1760	1760	1760	1760	0
496	20240119	111600	50447604	1760	1760	1760	1760	0
497	20240119	111500	50447604	1760	1760	1760	1760	0
498	20240119	111400	50447604	1760	1760	1760	1760	0
499	20240119	111300	50447604	1760	1760	1760	1760	0
500	20240119	111200	50447604	1760	1760	1760	1760	0
501	20240119	111100	50447604	1760	1760	1760	1760	0
502	20240119	111000	50447604	1760	1760	1760	1760	0
503	20240119	110900	50447604	1760	1760	1760	1760	0
504	20240119	110800	50447604	1760	1760	1760	1760	0
505	20240119	110700	50447604	1760	1760	1760	1760	58
506	20240119	110600	50345524	1766	1766	1766	1766	1
507	20240119	110500	50343758	1753	1753	1753	1753	0
508	20240119	110400	50343758	1753	1753	1753	1753	0
509	20240119	110300	50343758	1753	1753	1753	1753	0
510	20240119	110200	50343758	1753	1753	1753	1753	2932
511	20240119	110100	45203962	1760	1760	1760	1760	0
512	20240119	110000	45203962	1760	1760	1760	1760	0
513	20240119	105900	45203962	1760	1760	1760	1760	0
514	20240119	105800	45203962	1760	1760	1760	1760	0
515	20240119	105700	45203962	1760	1760	1760	1760	0
516	20240119	105600	45203962	1760	1760	1760	1760	0
517	20240119	105500	45203962	1760	1760	1760	1760	0
518	20240119	105400	45203962	1760	1760	1760	1760	0
519	20240119	105300	45203962	1760	1760	1760	1760	0
520	20240119	105200	45203962	1760	1760	1760	1760	0
521	20240119	105100	45203962	1760	1760	1760	1760	100
522	20240119	105000	45027962	1759	1759	1759	1759	100
523	20240119	104900	44852062	1750	1750	1750	1750	0
524	20240119	104800	44852062	1750	1750	1750	1750	0
525	20240119	104700	44852062	1750	1760	1760	1750	8412
526	20240119	104600	30085501	1767	1767	1767	1767	0
527	20240119	104500	30085501	1767	1767	1767	1767	0
528	20240119	104400	30085501	1767	1767	1767	1767	0
529	20240119	104300	30085501	1767	1767	1767	1767	1
530	20240119	104200	30083734	1761	1761	1761	1761	0
531	20240119	104100	30083734	1761	1762	1762	1761	200
532	20240119	104000	29731434	1760	1760	1760	1760	0
533	20240119	103900	29731434	1760	1760	1761	1760	400
534	20240119	103800	29027384	1760	1760	1760	1760	0
535	20240119	103700	29027384	1760	1760	1760	1760	0
536	20240119	103600	29027384	1760	1760	1760	1760	0
537	20240119	103500	29027384	1760	1760	1760	1760	0
538	20240119	103400	29027384	1760	1760	1760	1760	0
539	20240119	103300	29027384	1760	1760	1760	1760	0
540	20240119	103200	29027384	1760	1760	1760	1760	0
541	20240119	103100	29027384	1760	1760	1760	1760	1
542	20240119	103000	29025624	1768	1768	1768	1768	0
543	20240119	102900	29025624	1768	1768	1768	1768	0
544	20240119	102800	29025624	1768	1768	1768	1768	0
545	20240119	102700	29025624	1768	1768	1768	1768	0
546	20240119	102600	29025624	1768	1768	1768	1768	0
547	20240119	102500	29025624	1768	1768	1768	1768	0
548	20240119	102400	29025624	1768	1768	1768	1768	0
549	20240119	102300	29025624	1768	1768	1768	1768	0
550	20240119	102200	29025624	1768	1768	1768	1768	0
551	20240119	102100	29025624	1768	1768	1768	1768	1
552	20240119	102000	29023856	1768	1768	1768	1768	0
553	20240119	101900	29023856	1768	1768	1768	1768	0
554	20240119	101800	29023856	1768	1768	1768	1768	0
555	20240119	101700	29023856	1768	1768	1768	1768	0
556	20240119	101600	29023856	1768	1768	1768	1768	0
557	20240119	101500	29023856	1768	1768	1768	1768	0
558	20240119	101400	29023856	1768	1768	1768	1768	0
559	20240119	101300	29023856	1768	1768	1768	1768	0
560	20240119	101200	29023856	1768	1768	1768	1768	0
561	20240119	101100	29023856	1768	1768	1768	1768	1
562	20240119	101000	29022088	1767	1766	1767	1766	562
563	20240119	100900	28029268	1766	1766	1766	1766	1
564	20240119	100800	28027502	1759	1759	1759	1759	0
565	20240119	100700	28027502	1759	1759	1759	1759	0
566	20240119	100600	28027502	1759	1759	1759	1759	0
567	20240119	100500	28027502	1759	1759	1759	1759	47
568	20240119	100400	27944829	1768	1768	1768	1768	3
569	20240119	100300	27939525	1769	1768	1769	1768	102
570	20240119	100200	27759177	1768	1768	1768	1768	0
571	20240119	100100	27759177	1768	1768	1768	1768	0
572	20240119	100000	27759177	1768	1768	1768	1768	0
573	20240119	095900	27759177	1768	1768	1768	1768	0
574	20240119	095800	27759177	1768	1768	1768	1768	0
575	20240119	095700	27759177	1768	1768	1768	1768	0
576	20240119	095600	27759177	1768	1768	1768	1768	0
577	20240119	095500	27759177	1768	1768	1768	1768	0
578	20240119	095400	27759177	1768	1768	1768	1768	0
579	20240119	095300	27759177	1768	1768	1768	1768	0
580	20240119	095200	27759177	1768	1768	1768	1768	0
581	20240119	095100	27759177	1768	1768	1768	1768	0
582	20240119	095000	27759177	1768	1768	1768	1768	0
583	20240119	094900	27759177	1768	1768	1768	1768	0
584	20240119	094800	27759177	1768	1768	1768	1768	0
585	20240119	094700	27759177	1768	1768	1768	1768	0
586	20240119	094600	27759177	1768	1768	1768	1768	0
587	20240119	094500	27759177	1768	1768	1768	1768	0
588	20240119	094400	27759177	1768	1763	1768	1763	300
589	20240119	094300	27229241	1768	1768	1768	1768	0
590	20240119	094200	27229241	1768	1768	1768	1768	0
591	20240119	094100	27229241	1768	1768	1768	1768	0
592	20240119	094000	27229241	1768	1768	1768	1768	0
593	20240119	093900	27229241	1768	1751	1768	1743	396
594	20240119	093800	26538168	1743	1760	1760	1743	9000
595	20240119	093700	10805166	1758	1770	1770	1758	2000
596	20240119	093600	7288828	1774	1774	1774	1774	0
597	20240119	093500	7288828	1774	1774	1774	1774	0
598	20240119	093400	7288828	1774	1774	1774	1774	0
599	20240119	093300	7288828	1774	1774	1774	1774	0
600	20240119	093200	7288828	1774	1774	1774	1774	0
601	20240119	093100	7288828	1774	1774	1774	1774	0
602	20240119	093000	7288828	1774	1774	1774	1774	0
603	20240119	092900	7288828	1774	1774	1774	1774	0
604	20240119	092800	7288828	1774	1774	1774	1774	0
605	20240119	092700	7288828	1774	1774	1774	1774	0
606	20240119	092600	7288828	1774	1774	1774	1774	0
607	20240119	092500	7288828	1774	1774	1774	1774	0
608	20240119	092400	7288828	1774	1774	1774	1774	0
609	20240119	092300	7288828	1774	1774	1774	1774	0
610	20240119	092200	7288828	1774	1774	1774	1774	0
611	20240119	092100	7288828	1774	1774	1774	1774	0
612	20240119	092000	7288828	1774	1774	1774	1774	1
613	20240119	091900	7287054	1761	1761	1761	1761	0
614	20240119	091800	7287054	1761	1761	1761	1761	0
615	20240119	091700	7287054	1761	1761	1761	1761	0
616	20240119	091600	7287054	1761	1761	1761	1761	0
617	20240119	091500	7287054	1761	1761	1761	1761	0
618	20240119	091400	7287054	1761	1761	1761	1761	1000
619	20240119	091300	5526054	1774	1774	1774	1774	90
620	20240119	091200	5366394	1776	1776	1776	1776	0
621	20240119	091100	5366394	1776	1776	1776	1776	0
622	20240119	091000	5366394	1776	1776	1776	1776	0
623	20240119	090900	5366394	1776	1776	1776	1776	0
624	20240119	090800	5366394	1776	1776	1776	1776	0
625	20240119	090700	5366394	1776	1776	1776	1776	0
626	20240119	090600	5366394	1776	1776	1776	1776	20
627	20240119	090500	5330874	1776	1776	1776	1776	0
628	20240119	090400	5330874	1776	1774	1776	1771	16
629	20240119	090300	5302479	1778	1770	1778	1766	90
630	20240119	090200	5143085	1770	1759	1770	1759	7
631	20240119	090100	5130743	1742	1748	1748	1742	1644
632	20240119	090000	2266342	1742	1742	1742	1742	1301