KissMeData/006050/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184700	68141076	1360	1360	1360	1360	522
3	20240112	184600	68141076	1360	1360	1360	1360	0
4	20240112	184500	68141076	1360	1360	1360	1360	0
5	20240112	184400	68141076	1360	1360	1360	1360	0
6	20240112	184300	68141076	1360	1360	1360	1360	0
7	20240112	184200	68141076	1360	1360	1360	1360	0
8	20240112	184100	68141076	1360	1360	1360	1360	0
9	20240112	184000	68141076	1360	1360	1360	1360	0
10	20240112	183900	68141076	1360	1360	1360	1360	0
11	20240112	183800	68141076	1360	1360	1360	1360	0
12	20240112	183700	68141076	1360	1360	1360	1360	0
13	20240112	183600	68141076	1360	1360	1360	1360	0
14	20240112	183500	68141076	1360	1360	1360	1360	0
15	20240112	183400	68141076	1360	1360	1360	1360	0
16	20240112	183300	68141076	1360	1360	1360	1360	0
17	20240112	183200	68141076	1360	1360	1360	1360	0
18	20240112	183100	68141076	1360	1360	1360	1360	0
19	20240112	183000	68141076	1360	1360	1360	1360	0
20	20240112	182900	68141076	1360	1360	1360	1360	0
21	20240112	182800	68141076	1360	1360	1360	1360	0
22	20240112	182700	68141076	1360	1360	1360	1360	0
23	20240112	182600	68141076	1360	1360	1360	1360	0
24	20240112	182500	68141076	1360	1360	1360	1360	0
25	20240112	182400	68141076	1360	1360	1360	1360	0
26	20240112	182300	68141076	1360	1360	1360	1360	0
27	20240112	182200	68141076	1360	1360	1360	1360	0
28	20240112	182100	68141076	1360	1360	1360	1360	0
29	20240112	182000	68141076	1360	1360	1360	1360	0
30	20240112	181900	68141076	1360	1360	1360	1360	0
31	20240112	181800	68141076	1360	1360	1360	1360	0
32	20240112	181700	68141076	1360	1360	1360	1360	522
33	20240112	181600	68141076	1360	1360	1360	1360	0
34	20240112	181500	68141076	1360	1360	1360	1360	0
35	20240112	181400	68141076	1360	1360	1360	1360	0
36	20240112	181300	68141076	1360	1360	1360	1360	0
37	20240112	181200	68141076	1360	1360	1360	1360	0
38	20240112	181100	68141076	1360	1360	1360	1360	0
39	20240112	181000	68141076	1360	1360	1360	1360	0
40	20240112	180900	68141076	1360	1360	1360	1360	0
41	20240112	180800	68141076	1360	1360	1360	1360	0
42	20240112	180700	68141076	1360	1360	1360	1360	0
43	20240112	180600	68141076	1360	1360	1360	1360	0
44	20240112	180500	68141076	1360	1360	1360	1360	0
45	20240112	180400	68141076	1360	1360	1360	1360	0
46	20240112	180300	68141076	1360	1360	1360	1360	0
47	20240112	180200	68141076	1360	1360	1360	1360	0
48	20240112	180100	68141076	1360	1360	1360	1360	0
49	20240112	180000	68141076	1360	1360	1360	1360	0
50	20240112	175900	68141076	1360	1360	1360	1360	0
51	20240112	175800	68141076	1360	1360	1360	1360	0
52	20240112	175700	68141076	1360	1360	1360	1360	0
53	20240112	175600	68141076	1360	1360	1360	1360	0
54	20240112	175500	68141076	1360	1360	1360	1360	0
55	20240112	175400	68141076	1360	1360	1360	1360	0
56	20240112	175300	68141076	1360	1360	1360	1360	0
57	20240112	175200	68141076	1360	1360	1360	1360	0
58	20240112	175100	68141076	1360	1360	1360	1360	0
59	20240112	175000	68141076	1360	1360	1360	1360	0
60	20240112	174900	68141076	1360	1360	1360	1360	0
61	20240112	174800	68141076	1360	1360	1360	1360	0
62	20240112	174700	68141076	1360	1360	1360	1360	522
63	20240112	174600	68141076	1360	1360	1360	1360	0
64	20240112	174500	68141076	1360	1360	1360	1360	0
65	20240112	174400	68141076	1360	1360	1360	1360	0
66	20240112	174300	68141076	1360	1360	1360	1360	0
67	20240112	174200	68141076	1360	1360	1360	1360	0
68	20240112	174100	68141076	1360	1360	1360	1360	0
69	20240112	174000	68141076	1360	1360	1360	1360	0
70	20240112	173900	68141076	1360	1360	1360	1360	0
71	20240112	173800	68141076	1360	1360	1360	1360	0
72	20240112	173700	68141076	1360	1360	1360	1360	0
73	20240112	173600	68141076	1360	1360	1360	1360	0
74	20240112	173500	68141076	1360	1360	1360	1360	0
75	20240112	173400	68141076	1360	1360	1360	1360	0
76	20240112	173300	68141076	1360	1360	1360	1360	0
77	20240112	173200	68141076	1360	1360	1360	1360	0
78	20240112	173100	68141076	1360	1360	1360	1360	0
79	20240112	173000	68141076	1360	1360	1360	1360	0
80	20240112	172900	68141076	1360	1360	1360	1360	0
81	20240112	172800	68141076	1360	1360	1360	1360	0
82	20240112	172700	68141076	1360	1360	1360	1360	0
83	20240112	172600	68141076	1360	1360	1360	1360	0
84	20240112	172500	68141076	1360	1360	1360	1360	0
85	20240112	172400	68141076	1360	1360	1360	1360	0
86	20240112	172300	68141076	1360	1360	1360	1360	0
87	20240112	172200	68141076	1360	1360	1360	1360	0
88	20240112	172100	68141076	1360	1360	1360	1360	0
89	20240112	172000	68141076	1360	1360	1360	1360	0
90	20240112	171900	68141076	1360	1360	1360	1360	0
91	20240112	171800	68141076	1360	1360	1360	1360	0
92	20240112	171700	68141076	1360	1360	1360	1360	522
93	20240112	171600	68141076	1360	1360	1360	1360	0
94	20240112	171500	68141076	1360	1360	1360	1360	0
95	20240112	171400	68141076	1360	1360	1360	1360	0
96	20240112	171300	68141076	1360	1360	1360	1360	0
97	20240112	171200	68141076	1360	1360	1360	1360	0
98	20240112	171100	68141076	1360	1360	1360	1360	0
99	20240112	171000	68141076	1360	1360	1360	1360	0
100	20240112	170900	68141076	1360	1360	1360	1360	0
101	20240112	170800	68141076	1360	1360	1360	1360	0
102	20240112	170700	68141076	1360	1360	1360	1360	0
103	20240112	170600	68141076	1360	1360	1360	1360	0
104	20240112	170500	68141076	1360	1360	1360	1360	0
105	20240112	170400	68141076	1360	1360	1360	1360	0
106	20240112	170300	68141076	1360	1360	1360	1360	0
107	20240112	170200	68141076	1360	1360	1360	1360	0
108	20240112	170100	68141076	1360	1360	1360	1360	0
109	20240112	170000	68141076	1360	1360	1360	1360	0
110	20240112	165900	68141076	1360	1360	1360	1360	0
111	20240112	165800	68141076	1360	1360	1360	1360	0
112	20240112	165700	68141076	1360	1360	1360	1360	0
113	20240112	165600	68141076	1360	1360	1360	1360	0
114	20240112	165500	68141076	1360	1360	1360	1360	0
115	20240112	165400	68141076	1360	1360	1360	1360	0
116	20240112	165300	68141076	1360	1360	1360	1360	0
117	20240112	165200	68141076	1360	1360	1360	1360	0
118	20240112	165100	68141076	1360	1360	1360	1360	0
119	20240112	165000	68141076	1360	1360	1360	1360	0
120	20240112	164900	68141076	1360	1360	1360	1360	0
121	20240112	164800	68141076	1360	1360	1360	1360	0
122	20240112	164700	68141076	1360	1360	1360	1360	522
123	20240112	164600	68141076	1360	1360	1360	1360	0
124	20240112	164500	68141076	1360	1360	1360	1360	0
125	20240112	164400	68141076	1360	1360	1360	1360	0
126	20240112	164300	68141076	1360	1360	1360	1360	0
127	20240112	164200	68141076	1360	1360	1360	1360	0
128	20240112	164100	68141076	1360	1360	1360	1360	0
129	20240112	164000	68141076	1360	1360	1360	1360	0
130	20240112	163900	68141076	1360	1360	1360	1360	0
131	20240112	163800	68141076	1360	1360	1360	1360	0
132	20240112	163700	68141076	1360	1360	1360	1360	0
133	20240112	163600	68141076	1360	1360	1360	1360	0
134	20240112	163500	68141076	1360	1360	1360	1360	0
135	20240112	163400	68141076	1360	1360	1360	1360	0
136	20240112	163300	68141076	1360	1360	1360	1360	0
137	20240112	163200	68141076	1360	1360	1360	1360	0
138	20240112	163100	68141076	1360	1360	1360	1360	0
139	20240112	163000	68141076	1360	1360	1360	1360	0
140	20240112	162900	68141076	1360	1360	1360	1360	0
141	20240112	162800	68141076	1360	1360	1360	1360	0
142	20240112	162700	68141076	1360	1360	1360	1360	0
143	20240112	162600	68141076	1360	1360	1360	1360	0
144	20240112	162500	68141076	1360	1360	1360	1360	0
145	20240112	162400	68141076	1360	1360	1360	1360	0
146	20240112	162300	68141076	1360	1360	1360	1360	0
147	20240112	162200	68141076	1360	1360	1360	1360	0
148	20240112	162100	68141076	1360	1360	1360	1360	0
149	20240112	162000	68141076	1360	1360	1360	1360	0
150	20240112	161900	68141076	1360	1360	1360	1360	0
151	20240112	161800	68141076	1360	1360	1360	1360	0
152	20240112	161700	68141076	1360	1360	1360	1360	522
153	20240112	161600	68141076	1360	1360	1360	1360	0
154	20240112	161500	68141076	1360	1360	1360	1360	0
155	20240112	161400	68141076	1360	1360	1360	1360	0
156	20240112	161300	68141076	1360	1360	1360	1360	0
157	20240112	161200	68141076	1360	1360	1360	1360	0
158	20240112	161100	68141076	1360	1360	1360	1360	0
159	20240112	161000	68141076	1360	1360	1360	1360	0
160	20240112	160900	68141076	1360	1360	1360	1360	0
161	20240112	160800	68141076	1360	1360	1360	1360	0
162	20240112	160700	68141076	1360	1360	1360	1360	0
163	20240112	160600	68141076	1360	1360	1360	1360	0
164	20240112	160500	68141076	1360	1360	1360	1360	0
165	20240112	160400	68141076	1360	1360	1360	1360	0
166	20240112	160300	68141076	1360	1360	1360	1360	0
167	20240112	160200	68141076	1360	1360	1360	1360	0
168	20240112	160100	68141076	1360	1360	1360	1360	0
169	20240112	160000	68141076	1360	1360	1360	1360	0
170	20240112	155900	68141076	1360	1360	1360	1360	0
171	20240112	155800	68141076	1360	1360	1360	1360	0
172	20240112	155700	68141076	1360	1360	1360	1360	0
173	20240112	155600	68141076	1360	1360	1360	1360	0
174	20240112	155500	68141076	1360	1360	1360	1360	0
175	20240112	155400	68141076	1360	1360	1360	1360	0
176	20240112	155300	68141076	1360	1360	1360	1360	0
177	20240112	155200	68141076	1360	1360	1360	1360	0
178	20240112	155100	68141076	1360	1360	1360	1360	0
179	20240112	155000	68141076	1360	1360	1360	1360	0
180	20240112	154900	68141076	1360	1360	1360	1360	0
181	20240112	154800	68141076	1360	1360	1360	1360	0
182	20240112	154700	68141076	1360	1360	1360	1360	522
183	20240112	154600	68141076	1360	1360	1360	1360	0
184	20240112	154500	68141076	1360	1360	1360	1360	0
185	20240112	154400	68141076	1360	1360	1360	1360	0
186	20240112	154300	68141076	1360	1360	1360	1360	0
187	20240112	154200	68141076	1360	1360	1360	1360	0
188	20240112	154100	68141076	1360	1360	1360	1360	0
189	20240112	154000	68141076	1360	1360	1360	1360	0
190	20240112	153900	68141076	1360	1360	1360	1360	0
191	20240112	153800	68141076	1360	1360	1360	1360	0
192	20240112	153700	68141076	1360	1360	1360	1360	0
193	20240112	153600	68141076	1360	1360	1360	1360	0
194	20240112	153500	68141076	1360	1360	1360	1360	0
195	20240112	153400	68141076	1360	1360	1360	1360	0
196	20240112	153300	68141076	1360	1360	1360	1360	0
197	20240112	153200	68141076	1360	1360	1360	1360	0
198	20240112	153100	68141076	1360	1360	1360	1360	0
199	20240112	153000	68141076	1360	1360	1360	1360	522
200	20240112	152900	67431156	1360	1360	1360	1360	0
201	20240112	152800	67431156	1360	1360	1360	1360	0
202	20240112	152700	67431156	1360	1360	1360	1360	0
203	20240112	152600	67431156	1360	1360	1360	1360	0
204	20240112	152500	67431156	1360	1360	1360	1360	0
205	20240112	152400	67431156	1360	1360	1360	1360	0
206	20240112	152300	67431156	1360	1360	1360	1360	0
207	20240112	152200	67431156	1360	1360	1360	1360	0
208	20240112	152100	67431156	1360	1360	1360	1360	0
209	20240112	152000	67431156	1360	1360	1360	1360	0
210	20240112	151900	67431156	1360	1357	1360	1357	2527
211	20240112	151800	63995125	1360	1360	1360	1360	0
212	20240112	151700	63995125	1360	1360	1360	1360	0
213	20240112	151600	63995125	1360	1360	1360	1360	0
214	20240112	151500	63995125	1360	1360	1360	1360	0
215	20240112	151400	63995125	1360	1360	1360	1360	0
216	20240112	151300	63995125	1360	1360	1360	1360	0
217	20240112	151200	63995125	1360	1360	1360	1360	0
218	20240112	151100	63995125	1360	1357	1361	1357	6
219	20240112	151000	63986966	1360	1359	1360	1359	69
220	20240112	150900	63893194	1360	1359	1360	1359	39
221	20240112	150800	63840191	1359	1359	1359	1359	0
222	20240112	150700	63840191	1359	1359	1359	1359	0
223	20240112	150600	63840191	1359	1359	1359	1359	0
224	20240112	150500	63840191	1359	1359	1359	1359	0
225	20240112	150400	63840191	1359	1359	1359	1359	3
226	20240112	150300	63836114	1359	1359	1359	1359	50
227	20240112	150200	63768164	1359	1359	1359	1359	0
228	20240112	150100	63768164	1359	1359	1359	1359	0
229	20240112	150000	63768164	1359	1359	1359	1359	0
230	20240112	145900	63768164	1359	1359	1359	1359	331
231	20240112	145800	63318335	1360	1359	1360	1359	52
232	20240112	145700	63247620	1360	1359	1360	1359	105
233	20240112	145600	63104825	1360	1360	1360	1359	41
234	20240112	145500	63049069	1359	1359	1359	1359	5
235	20240112	145400	63042274	1360	1360	1360	1360	50
236	20240112	145300	62974274	1361	1361	1361	1361	0
237	20240112	145200	62974274	1361	1361	1361	1361	0
238	20240112	145100	62974274	1361	1361	1361	1361	0
239	20240112	145000	62974274	1361	1361	1361	1361	0
240	20240112	144900	62974274	1361	1361	1361	1361	0
241	20240112	144800	62974274	1361	1361	1361	1361	0
242	20240112	144700	62974274	1361	1361	1361	1361	0
243	20240112	144600	62974274	1361	1361	1361	1361	0
244	20240112	144500	62974274	1361	1361	1361	1361	0
245	20240112	144400	62974274	1361	1361	1361	1361	0
246	20240112	144300	62974274	1361	1361	1361	1361	0
247	20240112	144200	62974274	1361	1361	1361	1361	7
248	20240112	144100	62964747	1362	1362	1362	1362	0
249	20240112	144000	62964747	1362	1362	1362	1362	0
250	20240112	143900	62964747	1362	1361	1362	1361	200
251	20240112	143800	62692522	1361	1361	1361	1361	0
252	20240112	143700	62692522	1361	1361	1361	1361	0
253	20240112	143600	62692522	1361	1361	1361	1361	0
254	20240112	143500	62692522	1361	1361	1361	1361	1500
255	20240112	143400	60651022	1361	1361	1361	1361	0
256	20240112	143300	60651022	1361	1361	1361	1361	0
257	20240112	143200	60651022	1361	1361	1361	1361	302
258	20240112	143100	60240000	1361	1361	1361	1361	0
259	20240112	143000	60240000	1361	1361	1361	1361	2
260	20240112	142900	60237278	1362	1362	1362	1362	0
261	20240112	142800	60237278	1362	1362	1362	1362	0
262	20240112	142700	60237278	1362	1362	1362	1362	0
263	20240112	142600	60237278	1362	1355	1362	1354	206
264	20240112	142500	59958146	1362	1362	1362	1362	1
265	20240112	142400	59956784	1360	1360	1360	1360	1451
266	20240112	142300	57983424	1363	1363	1363	1363	0
267	20240112	142200	57983424	1363	1363	1363	1363	0
268	20240112	142100	57983424	1363	1363	1363	1363	0
269	20240112	142000	57983424	1363	1363	1363	1363	0
270	20240112	141900	57983424	1363	1363	1363	1363	0
271	20240112	141800	57983424	1363	1363	1363	1363	16
272	20240112	141700	57961616	1363	1363	1363	1363	0
273	20240112	141600	57961616	1363	1363	1363	1363	0
274	20240112	141500	57961616	1363	1363	1363	1363	0
275	20240112	141400	57961616	1363	1363	1363	1363	50
276	20240112	141300	57893466	1363	1363	1363	1363	50
277	20240112	141200	57825316	1363	1363	1363	1363	0
278	20240112	141100	57825316	1363	1363	1363	1363	0
279	20240112	141000	57825316	1363	1363	1363	1363	0
280	20240112	140900	57825316	1363	1363	1363	1363	0
281	20240112	140800	57825316	1363	1363	1363	1363	0
282	20240112	140700	57825316	1363	1363	1363	1363	0
283	20240112	140600	57825316	1363	1363	1363	1363	0
284	20240112	140500	57825316	1363	1363	1363	1363	0
285	20240112	140400	57825316	1363	1363	1363	1363	0
286	20240112	140300	57825316	1363	1363	1363	1363	0
287	20240112	140200	57825316	1363	1363	1363	1363	0
288	20240112	140100	57825316	1363	1363	1363	1363	0
289	20240112	140000	57825316	1363	1363	1363	1363	1
290	20240112	135900	57823953	1363	1363	1363	1363	0
291	20240112	135800	57823953	1363	1363	1363	1363	0
292	20240112	135700	57823953	1363	1363	1363	1363	0
293	20240112	135600	57823953	1363	1363	1363	1363	5
294	20240112	135500	57817138	1363	1363	1363	1363	0
295	20240112	135400	57817138	1363	1363	1363	1363	0
296	20240112	135300	57817138	1363	1363	1363	1363	0
297	20240112	135200	57817138	1363	1363	1363	1363	0
298	20240112	135100	57817138	1363	1363	1363	1363	1
299	20240112	135000	57815775	1363	1363	1363	1363	0
300	20240112	134900	57815775	1363	1363	1363	1363	0
301	20240112	134800	57815775	1363	1363	1363	1363	0
302	20240112	134700	57815775	1363	1363	1363	1363	0
303	20240112	134600	57815775	1363	1363	1363	1363	0
304	20240112	134500	57815775	1363	1360	1363	1360	500
305	20240112	134400	57135643	1359	1359	1359	1359	6
306	20240112	134300	57127489	1359	1354	1359	1354	401
307	20240112	134200	56584530	1360	1360	1360	1360	0
308	20240112	134100	56584530	1360	1360	1360	1360	0
309	20240112	134000	56584530	1360	1354	1360	1354	91
310	20240112	133900	56461310	1353	1353	1353	1353	0
311	20240112	133800	56461310	1353	1353	1353	1353	0
312	20240112	133700	56461310	1353	1353	1353	1353	0
313	20240112	133600	56461310	1353	1353	1353	1353	0
314	20240112	133500	56461310	1353	1353	1353	1353	0
315	20240112	133400	56461310	1353	1353	1353	1353	0
316	20240112	133300	56461310	1353	1353	1353	1353	0
317	20240112	133200	56461310	1353	1353	1353	1353	0
318	20240112	133100	56461310	1353	1353	1353	1353	374
319	20240112	133000	55955288	1354	1354	1354	1354	4
320	20240112	132900	55949872	1354	1354	1354	1354	100
321	20240112	132800	55814472	1354	1354	1354	1354	1
322	20240112	132700	55813118	1354	1354	1354	1354	2
323	20240112	132600	55810410	1354	1354	1354	1354	0
324	20240112	132500	55810410	1354	1356	1356	1354	3820
325	20240112	132400	50634619	1357	1358	1358	1357	430
326	20240112	132300	50051089	1361	1361	1361	1361	0
327	20240112	132200	50051089	1361	1361	1361	1361	0
328	20240112	132100	50051089	1361	1361	1361	1361	0
329	20240112	132000	50051089	1361	1361	1361	1361	0
330	20240112	131900	50051089	1361	1361	1361	1361	7
331	20240112	131800	50041562	1359	1359	1359	1359	0
332	20240112	131700	50041562	1359	1359	1359	1359	1
333	20240112	131600	50040203	1361	1361	1361	1361	0
334	20240112	131500	50040203	1361	1361	1361	1361	1
335	20240112	131400	50038842	1361	1361	1361	1361	1
336	20240112	131300	50037481	1359	1359	1359	1359	0
337	20240112	131200	50037481	1359	1359	1359	1359	5
338	20240112	131100	50030686	1364	1364	1364	1364	0
339	20240112	131000	50030686	1364	1364	1364	1364	0
340	20240112	130900	50030686	1364	1364	1364	1364	0
341	20240112	130800	50030686	1364	1364	1364	1364	0
342	20240112	130700	50030686	1364	1364	1364	1364	0
343	20240112	130600	50030686	1364	1364	1364	1364	0
344	20240112	130500	50030686	1364	1364	1364	1364	0
345	20240112	130400	50030686	1364	1364	1364	1364	0
346	20240112	130300	50030686	1364	1364	1364	1364	0
347	20240112	130200	50030686	1364	1364	1364	1364	0
348	20240112	130100	50030686	1364	1364	1364	1364	1
349	20240112	130000	50029322	1365	1365	1365	1365	0
350	20240112	125900	50029322	1365	1362	1365	1362	500
351	20240112	125800	49347607	1362	1362	1362	1362	0
352	20240112	125700	49347607	1362	1362	1362	1362	0
353	20240112	125600	49347607	1362	1362	1362	1362	34
354	20240112	125500	49301299	1362	1362	1362	1362	0
355	20240112	125400	49301299	1362	1362	1362	1362	0
356	20240112	125300	49301299	1362	1362	1362	1362	0
357	20240112	125200	49301299	1362	1362	1362	1362	0
358	20240112	125100	49301299	1362	1362	1362	1362	18
359	20240112	125000	49276783	1362	1362	1362	1362	2
360	20240112	124900	49274059	1362	1364	1364	1362	19
361	20240112	124800	49248158	1363	1363	1363	1363	0
362	20240112	124700	49248158	1363	1363	1363	1363	0
363	20240112	124600	49248158	1363	1363	1363	1363	0
364	20240112	124500	49248158	1363	1363	1363	1363	1
365	20240112	124400	49246795	1363	1363	1363	1363	0
366	20240112	124300	49246795	1363	1363	1363	1363	0
367	20240112	124200	49246795	1363	1363	1363	1363	0
368	20240112	124100	49246795	1363	1362	1363	1362	1001
369	20240112	124000	47883432	1364	1364	1364	1364	0
370	20240112	123900	47883432	1364	1364	1364	1364	0
371	20240112	123800	47883432	1364	1364	1364	1364	0
372	20240112	123700	47883432	1364	1364	1364	1364	0
373	20240112	123600	47883432	1364	1364	1364	1364	0
374	20240112	123500	47883432	1364	1364	1364	1364	0
375	20240112	123400	47883432	1364	1364	1364	1364	0
376	20240112	123300	47883432	1364	1364	1364	1364	0
377	20240112	123200	47883432	1364	1364	1364	1364	0
378	20240112	123100	47883432	1364	1364	1364	1364	0
379	20240112	123000	47883432	1364	1364	1364	1364	0
380	20240112	122900	47883432	1364	1364	1364	1364	0
381	20240112	122800	47883432	1364	1364	1364	1364	0
382	20240112	122700	47883432	1364	1364	1364	1364	0
383	20240112	122600	47883432	1364	1364	1364	1364	0
384	20240112	122500	47883432	1364	1364	1364	1364	0
385	20240112	122400	47883432	1364	1364	1364	1364	5
386	20240112	122300	47876612	1364	1364	1364	1364	0
387	20240112	122200	47876612	1364	1364	1364	1364	0
388	20240112	122100	47876612	1364	1364	1364	1364	0
389	20240112	122000	47876612	1364	1364	1364	1364	0
390	20240112	121900	47876612	1364	1364	1364	1364	0
391	20240112	121800	47876612	1364	1364	1364	1364	0
392	20240112	121700	47876612	1364	1364	1364	1364	0
393	20240112	121600	47876612	1364	1364	1364	1364	100
394	20240112	121500	47740212	1365	1362	1365	1362	300
395	20240112	121400	47330802	1356	1356	1356	1356	100
396	20240112	121300	47195202	1355	1355	1355	1355	0
397	20240112	121200	47195202	1355	1355	1355	1355	0
398	20240112	121100	47195202	1355	1356	1356	1355	1019
399	20240112	121000	45814454	1356	1357	1357	1356	1000
400	20240112	120900	44458451	1363	1363	1363	1363	0
401	20240112	120800	44458451	1363	1363	1363	1363	0
402	20240112	120700	44458451	1363	1363	1363	1363	0
403	20240112	120600	44458451	1363	1363	1363	1363	0
404	20240112	120500	44458451	1363	1363	1363	1363	0
405	20240112	120400	44458451	1363	1363	1363	1363	0
406	20240112	120300	44458451	1363	1363	1363	1363	0
407	20240112	120200	44458451	1363	1363	1363	1363	0
408	20240112	120100	44458451	1363	1363	1363	1363	0
409	20240112	120000	44458451	1363	1363	1363	1363	0
410	20240112	115900	44458451	1363	1363	1363	1363	0
411	20240112	115800	44458451	1363	1363	1363	1363	0
412	20240112	115700	44458451	1363	1363	1363	1363	0
413	20240112	115600	44458451	1363	1363	1363	1363	0
414	20240112	115500	44458451	1363	1363	1363	1363	1
415	20240112	115400	44457088	1363	1363	1363	1363	0
416	20240112	115300	44457088	1363	1363	1363	1363	0
417	20240112	115200	44457088	1363	1363	1363	1363	0
418	20240112	115100	44457088	1363	1363	1363	1363	0
419	20240112	115000	44457088	1363	1363	1363	1363	3
420	20240112	114900	44452999	1363	1363	1363	1355	595
421	20240112	114800	43646758	1356	1356	1363	1356	354
422	20240112	114700	43166727	1356	1357	1357	1356	28
423	20240112	114600	43128755	1364	1364	1364	1364	1
424	20240112	114500	43127391	1364	1364	1364	1364	0
425	20240112	114400	43127391	1364	1364	1364	1364	1
426	20240112	114300	43126027	1365	1365	1365	1357	1033
427	20240112	114200	41724197	1358	1365	1365	1358	1271
428	20240112	114100	39997307	1360	1365	1365	1360	46
429	20240112	114000	39934742	1365	1365	1365	1365	1
430	20240112	113900	39933377	1359	1359	1359	1359	150
431	20240112	113800	39729527	1359	1359	1359	1359	1000
432	20240112	113700	38370527	1368	1368	1368	1368	0
433	20240112	113600	38370527	1368	1360	1368	1360	500
434	20240112	113500	37687903	1360	1360	1360	1360	0
435	20240112	113400	37687903	1360	1360	1360	1360	0
436	20240112	113300	37687903	1360	1360	1360	1360	0
437	20240112	113200	37687903	1360	1360	1360	1360	0
438	20240112	113100	37687903	1360	1360	1360	1360	0
439	20240112	113000	37687903	1360	1360	1360	1360	0
440	20240112	112900	37687903	1360	1360	1360	1360	1
441	20240112	112800	37686543	1360	1360	1360	1360	0
442	20240112	112700	37686543	1360	1360	1360	1360	3
443	20240112	112600	37682463	1359	1360	1360	1358	1713
444	20240112	112500	35354496	1359	1359	1359	1359	0
445	20240112	112400	35354496	1359	1359	1359	1359	0
446	20240112	112300	35354496	1359	1359	1359	1359	5
447	20240112	112200	35347701	1359	1359	1359	1359	2
448	20240112	112100	35344983	1361	1361	1361	1361	0
449	20240112	112000	35344983	1361	1361	1361	1361	0
450	20240112	111900	35344983	1361	1361	1361	1361	0
451	20240112	111800	35344983	1361	1361	1361	1361	0
452	20240112	111700	35344983	1361	1361	1361	1361	0
453	20240112	111600	35344983	1361	1361	1361	1361	0
454	20240112	111500	35344983	1361	1361	1361	1361	0
455	20240112	111400	35344983	1361	1361	1361	1361	0
456	20240112	111300	35344983	1361	1361	1361	1361	0
457	20240112	111200	35344983	1361	1361	1361	1361	100
458	20240112	111100	35208883	1361	1361	1361	1361	0
459	20240112	111000	35208883	1361	1361	1361	1361	0
460	20240112	110900	35208883	1361	1359	1361	1359	1241
461	20240112	110800	33522282	1361	1361	1361	1361	0
462	20240112	110700	33522282	1361	1361	1361	1361	5
463	20240112	110600	33515477	1358	1360	1360	1358	200
464	20240112	110500	33243836	1361	1361	1361	1361	0
465	20240112	110400	33243836	1361	1361	1361	1361	0
466	20240112	110300	33243836	1361	1361	1361	1361	14
467	20240112	110200	33224782	1361	1361	1361	1361	0
468	20240112	110100	33224782	1361	1361	1361	1361	2
469	20240112	110000	33222060	1361	1361	1361	1361	0
470	20240112	105900	33222060	1361	1361	1361	1361	100
471	20240112	105800	33085960	1360	1360	1360	1360	0
472	20240112	105700	33085960	1360	1360	1360	1360	0
473	20240112	105600	33085960	1360	1360	1360	1360	0
474	20240112	105500	33085960	1360	1360	1360	1360	1
475	20240112	105400	33084600	1357	1357	1357	1357	0
476	20240112	105300	33084600	1357	1360	1360	1357	1050
477	20240112	105200	31659081	1361	1361	1361	1361	68
478	20240112	105100	31566533	1361	1361	1361	1361	0
479	20240112	105000	31566533	1361	1361	1361	1361	0
480	20240112	104900	31566533	1361	1361	1361	1361	0
481	20240112	104800	31566533	1361	1361	1361	1361	0
482	20240112	104700	31566533	1361	1361	1361	1361	1
483	20240112	104600	31565172	1358	1358	1358	1358	0
484	20240112	104500	31565172	1358	1358	1358	1358	0
485	20240112	104400	31565172	1358	1358	1358	1358	0
486	20240112	104300	31565172	1358	1358	1358	1358	0
487	20240112	104200	31565172	1358	1358	1358	1358	0
488	20240112	104100	31565172	1358	1358	1358	1358	0
489	20240112	104000	31565172	1358	1358	1358	1358	0
490	20240112	103900	31565172	1358	1358	1358	1358	0
491	20240112	103800	31565172	1358	1360	1360	1358	227
492	20240112	103700	31256832	1360	1360	1360	1360	0
493	20240112	103600	31256832	1360	1360	1360	1360	0
494	20240112	103500	31256832	1360	1360	1360	1360	1
495	20240112	103400	31255472	1360	1360	1360	1360	3427
496	20240112	103300	26594752	1360	1362	1362	1360	685
497	20240112	103200	25662932	1362	1362	1362	1362	79
498	20240112	103100	25555334	1363	1363	1363	1363	0
499	20240112	103000	25555334	1363	1363	1363	1363	137
500	20240112	102900	25368603	1366	1366	1366	1366	0
501	20240112	102800	25368603	1366	1366	1366	1366	0
502	20240112	102700	25368603	1366	1366	1366	1366	0
503	20240112	102600	25368603	1366	1366	1366	1366	0
504	20240112	102500	25368603	1366	1366	1366	1366	1
505	20240112	102400	25367237	1366	1366	1366	1366	0
506	20240112	102300	25367237	1366	1366	1366	1366	0
507	20240112	102200	25367237	1366	1366	1366	1366	0
508	20240112	102100	25367237	1366	1366	1366	1366	0
509	20240112	102000	25367237	1366	1366	1366	1366	0
510	20240112	101900	25367237	1366	1366	1366	1366	0
511	20240112	101800	25367237	1366	1366	1366	1366	0
512	20240112	101700	25367237	1366	1366	1366	1366	0
513	20240112	101600	25367237	1366	1366	1366	1366	1
514	20240112	101500	25365871	1366	1366	1366	1366	0
515	20240112	101400	25365871	1366	1366	1366	1366	0
516	20240112	101300	25365871	1366	1366	1366	1366	0
517	20240112	101200	25365871	1366	1366	1366	1366	0
518	20240112	101100	25365871	1366	1366	1366	1366	0
519	20240112	101000	25365871	1366	1366	1366	1366	100
520	20240112	100900	25229271	1366	1366	1366	1366	0
521	20240112	100800	25229271	1366	1366	1366	1366	0
522	20240112	100700	25229271	1366	1366	1366	1366	0
523	20240112	100600	25229271	1366	1366	1366	1366	46
524	20240112	100500	25166435	1365	1365	1365	1365	1
525	20240112	100400	25165070	1364	1365	1365	1364	2519
526	20240112	100300	21729064	1366	1366	1366	1366	1
527	20240112	100200	21727698	1367	1367	1367	1367	30
528	20240112	100100	21686688	1368	1368	1368	1368	0
529	20240112	100000	21686688	1368	1368	1368	1368	0
530	20240112	095900	21686688	1368	1368	1368	1368	1
531	20240112	095800	21685320	1367	1367	1367	1367	0
532	20240112	095700	21685320	1367	1367	1367	1367	1
533	20240112	095600	21683953	1366	1368	1368	1366	1798
534	20240112	095500	19227879	1368	1368	1368	1368	1
535	20240112	095400	19226511	1368	1368	1368	1368	0
536	20240112	095300	19226511	1368	1368	1368	1368	125
537	20240112	095200	19055511	1368	1368	1368	1368	0
538	20240112	095100	19055511	1368	1367	1368	1366	301
539	20240112	095000	18644279	1368	1368	1368	1368	5
540	20240112	094900	18637439	1368	1368	1368	1368	0
541	20240112	094800	18637439	1368	1368	1368	1368	0
542	20240112	094700	18637439	1368	1368	1368	1368	0
543	20240112	094600	18637439	1368	1368	1368	1368	0
544	20240112	094500	18637439	1368	1368	1368	1368	21
545	20240112	094400	18608711	1367	1367	1367	1367	0
546	20240112	094300	18608711	1367	1367	1367	1367	0
547	20240112	094200	18608711	1367	1367	1367	1367	0
548	20240112	094100	18608711	1367	1367	1367	1367	1
549	20240112	094000	18607344	1367	1367	1367	1366	82
550	20240112	093900	18495270	1368	1368	1368	1368	0
551	20240112	093800	18495270	1368	1367	1368	1367	28
552	20240112	093700	18456993	1367	1367	1367	1367	0
553	20240112	093600	18456993	1367	1367	1367	1367	0
554	20240112	093500	18456993	1367	1370	1370	1367	1788
555	20240112	093400	16012710	1368	1368	1368	1368	0
556	20240112	093300	16012710	1368	1368	1368	1368	0
557	20240112	093200	16012710	1368	1368	1368	1368	418
558	20240112	093100	15440886	1368	1370	1370	1368	569
559	20240112	093000	14662492	1368	1369	1370	1368	2227
560	20240112	092900	11615952	1368	1368	1368	1368	0
561	20240112	092800	11615952	1368	1369	1369	1368	3148
562	20240112	092700	7307168	1370	1370	1370	1370	0
563	20240112	092600	7307168	1370	1370	1370	1370	843
564	20240112	092500	6152258	1371	1371	1371	1371	0
565	20240112	092400	6152258	1371	1371	1371	1371	310
566	20240112	092300	5727248	1371	1371	1371	1371	25
567	20240112	092200	5692973	1372	1372	1372	1372	0
568	20240112	092100	5692973	1372	1372	1372	1372	0
569	20240112	092000	5692973	1372	1372	1372	1372	4
570	20240112	091900	5687485	1372	1373	1373	1372	30
571	20240112	091800	5646306	1373	1373	1373	1373	7
572	20240112	091700	5636695	1372	1372	1372	1372	1
573	20240112	091600	5635323	1365	1373	1373	1365	1533
574	20240112	091500	3542678	1375	1375	1375	1375	0
575	20240112	091400	3542678	1375	1375	1375	1375	0
576	20240112	091300	3542678	1375	1375	1375	1375	7
577	20240112	091200	3533053	1375	1375	1375	1375	0
578	20240112	091100	3533053	1375	1375	1375	1375	0
579	20240112	091000	3533053	1375	1374	1375	1374	2
580	20240112	090900	3530304	1370	1371	1374	1370	1901
581	20240112	090800	924809	1375	1375	1375	1375	0
582	20240112	090700	924809	1375	1374	1375	1371	12
583	20240112	090600	908338	1374	1373	1374	1373	301
584	20240112	090500	494765	1372	1373	1373	1372	14
585	20240112	090400	475550	1374	1374	1374	1374	14
586	20240112	090300	456314	1374	1374	1374	1370	162
587	20240112	090200	234286	1374	1374	1374	1374	4
588	20240112	090100	228790	1370	1370	1370	1370	73
589	20240112	090000	128780	1370	1370	1370	1370	94