KissMeData/007280/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184900	24590964	1795	1795	1795	1795	2783
3	20240112	184800	24590964	1795	1795	1795	1795	0
4	20240112	184700	24590964	1795	1795	1795	1795	0
5	20240112	184600	24590964	1795	1795	1795	1795	0
6	20240112	184500	24590964	1795	1795	1795	1795	0
7	20240112	184400	24590964	1795	1795	1795	1795	0
8	20240112	184300	24590964	1795	1795	1795	1795	0
9	20240112	184200	24590964	1795	1795	1795	1795	0
10	20240112	184100	24590964	1795	1795	1795	1795	0
11	20240112	184000	24590964	1795	1795	1795	1795	0
12	20240112	183900	24590964	1795	1795	1795	1795	0
13	20240112	183800	24590964	1795	1795	1795	1795	0
14	20240112	183700	24590964	1795	1795	1795	1795	0
15	20240112	183600	24590964	1795	1795	1795	1795	0
16	20240112	183500	24590964	1795	1795	1795	1795	0
17	20240112	183400	24590964	1795	1795	1795	1795	0
18	20240112	183300	24590964	1795	1795	1795	1795	0
19	20240112	183200	24590964	1795	1795	1795	1795	0
20	20240112	183100	24590964	1795	1795	1795	1795	0
21	20240112	183000	24590964	1795	1795	1795	1795	0
22	20240112	182900	24590964	1795	1795	1795	1795	0
23	20240112	182800	24590964	1795	1795	1795	1795	0
24	20240112	182700	24590964	1795	1795	1795	1795	0
25	20240112	182600	24590964	1795	1795	1795	1795	0
26	20240112	182500	24590964	1795	1795	1795	1795	0
27	20240112	182400	24590964	1795	1795	1795	1795	0
28	20240112	182300	24590964	1795	1795	1795	1795	0
29	20240112	182200	24590964	1795	1795	1795	1795	0
30	20240112	182100	24590964	1795	1795	1795	1795	0
31	20240112	182000	24590964	1795	1795	1795	1795	0
32	20240112	181900	24590964	1795	1795	1795	1795	2783
33	20240112	181800	24590964	1795	1795	1795	1795	0
34	20240112	181700	24590964	1795	1795	1795	1795	0
35	20240112	181600	24590964	1795	1795	1795	1795	0
36	20240112	181500	24590964	1795	1795	1795	1795	0
37	20240112	181400	24590964	1795	1795	1795	1795	0
38	20240112	181300	24590964	1795	1795	1795	1795	0
39	20240112	181200	24590964	1795	1795	1795	1795	0
40	20240112	181100	24590964	1795	1795	1795	1795	0
41	20240112	181000	24590964	1795	1795	1795	1795	0
42	20240112	180900	24590964	1795	1795	1795	1795	0
43	20240112	180800	24590964	1795	1795	1795	1795	0
44	20240112	180700	24590964	1795	1795	1795	1795	0
45	20240112	180600	24590964	1795	1795	1795	1795	0
46	20240112	180500	24590964	1795	1795	1795	1795	0
47	20240112	180400	24590964	1795	1795	1795	1795	0
48	20240112	180300	24590964	1795	1795	1795	1795	0
49	20240112	180200	24590964	1795	1795	1795	1795	0
50	20240112	180100	24590964	1795	1795	1795	1795	0
51	20240112	180000	24590964	1795	1795	1795	1795	0
52	20240112	175900	24590964	1795	1795	1795	1795	0
53	20240112	175800	24590964	1795	1795	1795	1795	0
54	20240112	175700	24590964	1795	1795	1795	1795	0
55	20240112	175600	24590964	1795	1795	1795	1795	0
56	20240112	175500	24590964	1795	1795	1795	1795	0
57	20240112	175400	24590964	1795	1795	1795	1795	0
58	20240112	175300	24590964	1795	1795	1795	1795	0
59	20240112	175200	24590964	1795	1795	1795	1795	0
60	20240112	175100	24590964	1795	1795	1795	1795	0
61	20240112	175000	24590964	1795	1795	1795	1795	0
62	20240112	174900	24590964	1795	1795	1795	1795	2783
63	20240112	174800	24590964	1795	1795	1795	1795	0
64	20240112	174700	24590964	1795	1795	1795	1795	0
65	20240112	174600	24590964	1795	1795	1795	1795	0
66	20240112	174500	24590964	1795	1795	1795	1795	0
67	20240112	174400	24590964	1795	1795	1795	1795	0
68	20240112	174300	24590964	1795	1795	1795	1795	0
69	20240112	174200	24590964	1795	1795	1795	1795	0
70	20240112	174100	24590964	1795	1795	1795	1795	0
71	20240112	174000	24590964	1795	1795	1795	1795	0
72	20240112	173900	24590964	1795	1795	1795	1795	0
73	20240112	173800	24590964	1795	1795	1795	1795	0
74	20240112	173700	24590964	1795	1795	1795	1795	0
75	20240112	173600	24590964	1795	1795	1795	1795	0
76	20240112	173500	24590964	1795	1795	1795	1795	0
77	20240112	173400	24590964	1795	1795	1795	1795	0
78	20240112	173300	24590964	1795	1795	1795	1795	0
79	20240112	173200	24590964	1795	1795	1795	1795	0
80	20240112	173100	24590964	1795	1795	1795	1795	0
81	20240112	173000	24590964	1795	1795	1795	1795	0
82	20240112	172900	24590964	1795	1795	1795	1795	0
83	20240112	172800	24590964	1795	1795	1795	1795	0
84	20240112	172700	24590964	1795	1795	1795	1795	0
85	20240112	172600	24590964	1795	1795	1795	1795	0
86	20240112	172500	24590964	1795	1795	1795	1795	0
87	20240112	172400	24590964	1795	1795	1795	1795	0
88	20240112	172300	24590964	1795	1795	1795	1795	0
89	20240112	172200	24590964	1795	1795	1795	1795	0
90	20240112	172100	24590964	1795	1795	1795	1795	0
91	20240112	172000	24590964	1795	1795	1795	1795	0
92	20240112	171900	24590964	1795	1795	1795	1795	2783
93	20240112	171800	24590964	1795	1795	1795	1795	0
94	20240112	171700	24590964	1795	1795	1795	1795	0
95	20240112	171600	24590964	1795	1795	1795	1795	0
96	20240112	171500	24590964	1795	1795	1795	1795	0
97	20240112	171400	24590964	1795	1795	1795	1795	0
98	20240112	171300	24590964	1795	1795	1795	1795	0
99	20240112	171200	24590964	1795	1795	1795	1795	0
100	20240112	171100	24590964	1795	1795	1795	1795	0
101	20240112	171000	24590964	1795	1795	1795	1795	0
102	20240112	170900	24590964	1795	1795	1795	1795	0
103	20240112	170800	24590964	1795	1795	1795	1795	0
104	20240112	170700	24590964	1795	1795	1795	1795	0
105	20240112	170600	24590964	1795	1795	1795	1795	0
106	20240112	170500	24590964	1795	1795	1795	1795	0
107	20240112	170400	24590964	1795	1795	1795	1795	0
108	20240112	170300	24590964	1795	1795	1795	1795	0
109	20240112	170200	24590964	1795	1795	1795	1795	0
110	20240112	170100	24590964	1795	1795	1795	1795	0
111	20240112	170000	24590964	1795	1795	1795	1795	0
112	20240112	165900	24590964	1795	1795	1795	1795	0
113	20240112	165800	24590964	1795	1795	1795	1795	0
114	20240112	165700	24590964	1795	1795	1795	1795	0
115	20240112	165600	24590964	1795	1795	1795	1795	0
116	20240112	165500	24590964	1795	1795	1795	1795	0
117	20240112	165400	24590964	1795	1795	1795	1795	0
118	20240112	165300	24590964	1795	1795	1795	1795	0
119	20240112	165200	24590964	1795	1795	1795	1795	0
120	20240112	165100	24590964	1795	1795	1795	1795	0
121	20240112	165000	24590964	1795	1795	1795	1795	0
122	20240112	164900	24590964	1795	1795	1795	1795	2783
123	20240112	164800	24590964	1795	1795	1795	1795	0
124	20240112	164700	24590964	1795	1795	1795	1795	0
125	20240112	164600	24590964	1795	1795	1795	1795	0
126	20240112	164500	24590964	1795	1795	1795	1795	0
127	20240112	164400	24590964	1795	1795	1795	1795	0
128	20240112	164300	24590964	1795	1795	1795	1795	0
129	20240112	164200	24590964	1795	1795	1795	1795	0
130	20240112	164100	24590964	1795	1795	1795	1795	0
131	20240112	164000	24590964	1795	1795	1795	1795	0
132	20240112	163900	24590964	1795	1795	1795	1795	0
133	20240112	163800	24590964	1795	1795	1795	1795	0
134	20240112	163700	24590964	1795	1795	1795	1795	0
135	20240112	163600	24590964	1795	1795	1795	1795	0
136	20240112	163500	24590964	1795	1795	1795	1795	0
137	20240112	163400	24590964	1795	1795	1795	1795	0
138	20240112	163300	24590964	1795	1795	1795	1795	0
139	20240112	163200	24590964	1795	1795	1795	1795	0
140	20240112	163100	24590964	1795	1795	1795	1795	0
141	20240112	163000	24590964	1795	1795	1795	1795	0
142	20240112	162900	24590964	1795	1795	1795	1795	0
143	20240112	162800	24590964	1795	1795	1795	1795	0
144	20240112	162700	24590964	1795	1795	1795	1795	0
145	20240112	162600	24590964	1795	1795	1795	1795	0
146	20240112	162500	24590964	1795	1795	1795	1795	0
147	20240112	162400	24590964	1795	1795	1795	1795	0
148	20240112	162300	24590964	1795	1795	1795	1795	0
149	20240112	162200	24590964	1795	1795	1795	1795	0
150	20240112	162100	24590964	1795	1795	1795	1795	0
151	20240112	162000	24590964	1795	1795	1795	1795	0
152	20240112	161900	24590964	1795	1795	1795	1795	2783
153	20240112	161800	24590964	1795	1795	1795	1795	0
154	20240112	161700	24590964	1795	1795	1795	1795	0
155	20240112	161600	24590964	1795	1795	1795	1795	0
156	20240112	161500	24590964	1795	1795	1795	1795	0
157	20240112	161400	24590964	1795	1795	1795	1795	0
158	20240112	161300	24590964	1795	1795	1795	1795	0
159	20240112	161200	24590964	1795	1795	1795	1795	0
160	20240112	161100	24590964	1795	1795	1795	1795	0
161	20240112	161000	24590964	1795	1795	1795	1795	0
162	20240112	160900	24590964	1795	1795	1795	1795	0
163	20240112	160800	24590964	1795	1795	1795	1795	0
164	20240112	160700	24590964	1795	1795	1795	1795	0
165	20240112	160600	24590964	1795	1795	1795	1795	0
166	20240112	160500	24590964	1795	1795	1795	1795	0
167	20240112	160400	24590964	1795	1795	1795	1795	0
168	20240112	160300	24590964	1795	1795	1795	1795	0
169	20240112	160200	24590964	1795	1795	1795	1795	0
170	20240112	160100	24590964	1795	1795	1795	1795	0
171	20240112	160000	24590964	1795	1795	1795	1795	0
172	20240112	155900	24590964	1795	1795	1795	1795	0
173	20240112	155800	24590964	1795	1795	1795	1795	0
174	20240112	155700	24590964	1795	1795	1795	1795	0
175	20240112	155600	24590964	1795	1795	1795	1795	0
176	20240112	155500	24590964	1795	1795	1795	1795	0
177	20240112	155400	24590964	1795	1795	1795	1795	0
178	20240112	155300	24590964	1795	1795	1795	1795	0
179	20240112	155200	24590964	1795	1795	1795	1795	0
180	20240112	155100	24590964	1795	1795	1795	1795	0
181	20240112	155000	24590964	1795	1795	1795	1795	0
182	20240112	154900	24590964	1795	1795	1795	1795	2783
183	20240112	154800	24590964	1795	1795	1795	1795	0
184	20240112	154700	24590964	1795	1795	1795	1795	0
185	20240112	154600	24590964	1795	1795	1795	1795	0
186	20240112	154500	24590964	1795	1795	1795	1795	0
187	20240112	154400	24590964	1795	1795	1795	1795	0
188	20240112	154300	24590964	1795	1795	1795	1795	0
189	20240112	154200	24590964	1795	1795	1795	1795	0
190	20240112	154100	24590964	1795	1795	1795	1795	0
191	20240112	154000	24590964	1795	1795	1795	1795	0
192	20240112	153900	24590964	1795	1795	1795	1795	0
193	20240112	153800	24590964	1795	1795	1795	1795	0
194	20240112	153700	24590964	1795	1795	1795	1795	0
195	20240112	153600	24590964	1795	1795	1795	1795	0
196	20240112	153500	24590964	1795	1795	1795	1795	0
197	20240112	153400	24590964	1795	1795	1795	1795	0
198	20240112	153300	24590964	1795	1795	1795	1795	0
199	20240112	153200	24590964	1795	1795	1795	1795	0
200	20240112	153100	24590964	1795	1795	1795	1795	0
201	20240112	153000	24590964	1795	1795	1795	1795	2783
202	20240112	152900	19595479	1795	1795	1795	1795	0
203	20240112	152800	19595479	1795	1795	1795	1795	0
204	20240112	152700	19595479	1795	1795	1795	1795	0
205	20240112	152600	19595479	1795	1795	1795	1795	0
206	20240112	152500	19595479	1795	1795	1795	1795	0
207	20240112	152400	19595479	1795	1795	1795	1795	0
208	20240112	152300	19595479	1795	1795	1795	1795	0
209	20240112	152200	19595479	1795	1795	1795	1795	0
210	20240112	152100	19595479	1795	1795	1795	1795	0
211	20240112	152000	19595479	1795	1795	1795	1795	0
212	20240112	151900	19595479	1795	1795	1795	1795	0
213	20240112	151800	19595479	1795	1795	1795	1795	0
214	20240112	151700	19595479	1795	1795	1795	1795	0
215	20240112	151600	19595479	1795	1795	1795	1795	0
216	20240112	151500	19595479	1795	1795	1795	1795	0
217	20240112	151400	19595479	1795	1795	1795	1795	0
218	20240112	151300	19595479	1795	1795	1795	1795	0
219	20240112	151200	19595479	1795	1795	1795	1795	0
220	20240112	151100	19595479	1795	1795	1795	1795	0
221	20240112	151000	19595479	1795	1795	1795	1795	0
222	20240112	150900	19595479	1795	1794	1795	1794	2
223	20240112	150800	19591890	1785	1785	1785	1785	0
224	20240112	150700	19591890	1785	1785	1785	1785	0
225	20240112	150600	19591890	1785	1785	1785	1785	0
226	20240112	150500	19591890	1785	1785	1785	1785	0
227	20240112	150400	19591890	1785	1785	1785	1785	0
228	20240112	150300	19591890	1785	1785	1785	1785	0
229	20240112	150200	19591890	1785	1785	1785	1785	112
230	20240112	150100	19391970	1785	1785	1785	1785	11
231	20240112	150000	19372335	1785	1785	1785	1785	0
232	20240112	145900	19372335	1785	1785	1785	1785	0
233	20240112	145800	19372335	1785	1786	1786	1785	662
234	20240112	145700	18190655	1795	1795	1795	1795	0
235	20240112	145600	18190655	1795	1795	1795	1795	10
236	20240112	145500	18172705	1785	1785	1785	1785	0
237	20240112	145400	18172705	1785	1787	1787	1785	536
238	20240112	145300	17215877	1796	1796	1796	1796	0
239	20240112	145200	17215877	1796	1796	1796	1796	0
240	20240112	145100	17215877	1796	1796	1796	1796	0
241	20240112	145000	17215877	1796	1796	1796	1796	0
242	20240112	144900	17215877	1796	1796	1796	1796	0
243	20240112	144800	17215877	1796	1796	1796	1796	0
244	20240112	144700	17215877	1796	1796	1796	1796	0
245	20240112	144600	17215877	1796	1796	1796	1796	0
246	20240112	144500	17215877	1796	1796	1796	1796	0
247	20240112	144400	17215877	1796	1796	1796	1796	10
248	20240112	144300	17197917	1796	1796	1796	1796	0
249	20240112	144200	17197917	1796	1796	1796	1796	0
250	20240112	144100	17197917	1796	1796	1796	1796	0
251	20240112	144000	17197917	1796	1796	1796	1796	0
252	20240112	143900	17197917	1796	1796	1796	1796	0
253	20240112	143800	17197917	1796	1796	1796	1796	0
254	20240112	143700	17197917	1796	1796	1796	1796	0
255	20240112	143600	17197917	1796	1796	1796	1796	0
256	20240112	143500	17197917	1796	1796	1796	1796	0
257	20240112	143400	17197917	1796	1796	1796	1796	0
258	20240112	143300	17197917	1796	1796	1796	1796	0
259	20240112	143200	17197917	1796	1796	1796	1796	0
260	20240112	143100	17197917	1796	1796	1796	1796	0
261	20240112	143000	17197917	1796	1796	1796	1796	0
262	20240112	142900	17197917	1796	1796	1796	1796	0
263	20240112	142800	17197917	1796	1796	1796	1796	0
264	20240112	142700	17197917	1796	1796	1796	1796	0
265	20240112	142600	17197917	1796	1796	1796	1796	0
266	20240112	142500	17197917	1796	1796	1796	1796	0
267	20240112	142400	17197917	1796	1796	1796	1796	0
268	20240112	142300	17197917	1796	1796	1796	1796	0
269	20240112	142200	17197917	1796	1796	1796	1796	0
270	20240112	142100	17197917	1796	1796	1796	1796	0
271	20240112	142000	17197917	1796	1796	1796	1796	0
272	20240112	141900	17197917	1796	1796	1796	1796	0
273	20240112	141800	17197917	1796	1796	1796	1796	0
274	20240112	141700	17197917	1796	1796	1796	1796	0
275	20240112	141600	17197917	1796	1796	1796	1796	0
276	20240112	141500	17197917	1796	1796	1796	1796	0
277	20240112	141400	17197917	1796	1796	1796	1796	0
278	20240112	141300	17197917	1796	1796	1796	1796	0
279	20240112	141200	17197917	1796	1796	1796	1796	0
280	20240112	141100	17197917	1796	1796	1796	1796	0
281	20240112	141000	17197917	1796	1796	1796	1796	0
282	20240112	140900	17197917	1796	1796	1796	1796	0
283	20240112	140800	17197917	1796	1796	1796	1796	0
284	20240112	140700	17197917	1796	1796	1796	1796	0
285	20240112	140600	17197917	1796	1796	1796	1796	0
286	20240112	140500	17197917	1796	1796	1796	1796	0
287	20240112	140400	17197917	1796	1796	1796	1796	0
288	20240112	140300	17197917	1796	1796	1796	1796	0
289	20240112	140200	17197917	1796	1796	1796	1796	0
290	20240112	140100	17197917	1796	1796	1796	1796	0
291	20240112	140000	17197917	1796	1796	1796	1796	0
292	20240112	135900	17197917	1796	1796	1796	1796	0
293	20240112	135800	17197917	1796	1796	1796	1796	0
294	20240112	135700	17197917	1796	1796	1796	1796	0
295	20240112	135600	17197917	1796	1796	1796	1796	0
296	20240112	135500	17197917	1796	1796	1796	1796	0
297	20240112	135400	17197917	1796	1796	1796	1796	0
298	20240112	135300	17197917	1796	1796	1796	1796	0
299	20240112	135200	17197917	1796	1796	1796	1796	0
300	20240112	135100	17197917	1796	1796	1796	1796	1
301	20240112	135000	17196121	1796	1796	1796	1796	0
302	20240112	134900	17196121	1796	1796	1796	1796	0
303	20240112	134800	17196121	1796	1796	1796	1796	0
304	20240112	134700	17196121	1796	1796	1796	1796	0
305	20240112	134600	17196121	1796	1796	1796	1796	0
306	20240112	134500	17196121	1796	1796	1796	1796	0
307	20240112	134400	17196121	1796	1796	1796	1796	0
308	20240112	134300	17196121	1796	1796	1796	1796	0
309	20240112	134200	17196121	1796	1796	1796	1796	0
310	20240112	134100	17196121	1796	1796	1796	1796	0
311	20240112	134000	17196121	1796	1796	1796	1796	0
312	20240112	133900	17196121	1796	1796	1796	1796	0
313	20240112	133800	17196121	1796	1796	1796	1796	0
314	20240112	133700	17196121	1796	1796	1796	1796	0
315	20240112	133600	17196121	1796	1796	1796	1796	0
316	20240112	133500	17196121	1796	1796	1796	1796	0
317	20240112	133400	17196121	1796	1795	1796	1795	2
318	20240112	133300	17192530	1796	1796	1796	1796	0
319	20240112	133200	17192530	1796	1796	1796	1796	0
320	20240112	133100	17192530	1796	1795	1796	1795	195
321	20240112	133000	16842312	1796	1796	1796	1796	0
322	20240112	132900	16842312	1796	1796	1796	1796	0
323	20240112	132800	16842312	1796	1796	1796	1796	0
324	20240112	132700	16842312	1796	1796	1796	1796	0
325	20240112	132600	16842312	1796	1795	1796	1795	60
326	20240112	132500	16734562	1797	1797	1797	1797	0
327	20240112	132400	16734562	1797	1797	1797	1797	0
328	20240112	132300	16734562	1797	1797	1797	1797	0
329	20240112	132200	16734562	1797	1797	1797	1797	0
330	20240112	132100	16734562	1797	1797	1797	1797	0
331	20240112	132000	16734562	1797	1797	1797	1797	0
332	20240112	131900	16734562	1797	1797	1797	1797	0
333	20240112	131800	16734562	1797	1797	1797	1797	0
334	20240112	131700	16734562	1797	1796	1797	1796	270
335	20240112	131600	16249382	1797	1796	1797	1796	280
336	20240112	131500	15746232	1797	1797	1797	1797	0
337	20240112	131400	15746232	1797	1797	1797	1797	0
338	20240112	131300	15746232	1797	1788	1797	1788	400
339	20240112	131200	15030697	1783	1783	1783	1783	0
340	20240112	131100	15030697	1783	1783	1783	1783	0
341	20240112	131000	15030697	1783	1783	1783	1783	0
342	20240112	130900	15030697	1783	1783	1783	1783	0
343	20240112	130800	15030697	1783	1783	1783	1783	0
344	20240112	130700	15030697	1783	1783	1783	1783	0
345	20240112	130600	15030697	1783	1783	1783	1783	0
346	20240112	130500	15030697	1783	1784	1784	1783	337
347	20240112	130400	14429675	1788	1788	1788	1788	0
348	20240112	130300	14429675	1788	1788	1788	1788	0
349	20240112	130200	14429675	1788	1788	1788	1788	0
350	20240112	130100	14429675	1788	1788	1788	1788	1
351	20240112	130000	14427887	1784	1784	1784	1784	0
352	20240112	125900	14427887	1784	1784	1784	1784	0
353	20240112	125800	14427887	1784	1784	1784	1784	0
354	20240112	125700	14427887	1784	1784	1784	1784	0
355	20240112	125600	14427887	1784	1784	1784	1784	0
356	20240112	125500	14427887	1784	1784	1784	1784	0
357	20240112	125400	14427887	1784	1784	1784	1784	0
358	20240112	125300	14427887	1784	1784	1784	1784	0
359	20240112	125200	14427887	1784	1784	1784	1784	0
360	20240112	125100	14427887	1784	1784	1784	1784	0
361	20240112	125000	14427887	1784	1784	1784	1784	0
362	20240112	124900	14427887	1784	1784	1784	1784	0
363	20240112	124800	14427887	1784	1784	1784	1784	0
364	20240112	124700	14427887	1784	1784	1784	1784	0
365	20240112	124600	14427887	1784	1784	1784	1784	0
366	20240112	124500	14427887	1784	1784	1784	1784	0
367	20240112	124400	14427887	1784	1784	1784	1784	0
368	20240112	124300	14427887	1784	1784	1784	1784	0
369	20240112	124200	14427887	1784	1784	1784	1784	0
370	20240112	124100	14427887	1784	1784	1784	1784	74
371	20240112	124000	14295871	1786	1786	1786	1786	0
372	20240112	123900	14295871	1786	1786	1786	1786	350
373	20240112	123800	13670771	1786	1786	1786	1786	0
374	20240112	123700	13670771	1786	1786	1786	1786	3
375	20240112	123600	13665413	1786	1786	1786	1786	0
376	20240112	123500	13665413	1786	1786	1786	1786	0
377	20240112	123400	13665413	1786	1786	1786	1786	0
378	20240112	123300	13665413	1786	1786	1786	1786	0
379	20240112	123200	13665413	1786	1786	1786	1786	0
380	20240112	123100	13665413	1786	1786	1786	1786	0
381	20240112	123000	13665413	1786	1786	1786	1786	0
382	20240112	122900	13665413	1786	1786	1786	1786	0
383	20240112	122800	13665413	1786	1786	1786	1786	0
384	20240112	122700	13665413	1786	1786	1786	1786	0
385	20240112	122600	13665413	1786	1786	1786	1786	0
386	20240112	122500	13665413	1786	1786	1786	1786	0
387	20240112	122400	13665413	1786	1786	1786	1786	0
388	20240112	122300	13665413	1786	1786	1786	1786	1
389	20240112	122200	13663627	1784	1784	1784	1784	0
390	20240112	122100	13663627	1784	1784	1784	1784	0
391	20240112	122000	13663627	1784	1784	1784	1784	200
392	20240112	121900	13306827	1786	1786	1786	1786	0
393	20240112	121800	13306827	1786	1786	1786	1786	0
394	20240112	121700	13306827	1786	1786	1786	1786	0
395	20240112	121600	13306827	1786	1786	1786	1786	0
396	20240112	121500	13306827	1786	1786	1786	1786	0
397	20240112	121400	13306827	1786	1786	1786	1786	0
398	20240112	121300	13306827	1786	1786	1786	1786	0
399	20240112	121200	13306827	1786	1786	1786	1786	0
400	20240112	121100	13306827	1786	1786	1786	1786	0
401	20240112	121000	13306827	1786	1786	1786	1786	0
402	20240112	120900	13306827	1786	1786	1786	1786	0
403	20240112	120800	13306827	1786	1786	1786	1786	0
404	20240112	120700	13306827	1786	1786	1786	1786	0
405	20240112	120600	13306827	1786	1786	1786	1786	0
406	20240112	120500	13306827	1786	1786	1786	1786	0
407	20240112	120400	13306827	1786	1786	1786	1786	0
408	20240112	120300	13306827	1786	1786	1786	1786	0
409	20240112	120200	13306827	1786	1786	1786	1786	0
410	20240112	120100	13306827	1786	1786	1786	1786	0
411	20240112	120000	13306827	1786	1786	1786	1786	1
412	20240112	115900	13305041	1786	1786	1786	1786	10
413	20240112	115800	13287181	1786	1786	1786	1786	0
414	20240112	115700	13287181	1786	1786	1786	1786	0
415	20240112	115600	13287181	1786	1786	1786	1786	1
416	20240112	115500	13285395	1786	1786	1786	1786	0
417	20240112	115400	13285395	1786	1786	1786	1786	0
418	20240112	115300	13285395	1786	1786	1786	1786	1
419	20240112	115200	13283609	1786	1786	1786	1786	0
420	20240112	115100	13283609	1786	1786	1786	1786	0
421	20240112	115000	13283609	1786	1786	1786	1786	1
422	20240112	114900	13281823	1786	1786	1786	1786	0
423	20240112	114800	13281823	1786	1786	1786	1786	0
424	20240112	114700	13281823	1786	1786	1786	1786	1
425	20240112	114600	13280037	1786	1786	1786	1786	0
426	20240112	114500	13280037	1786	1786	1786	1786	1
427	20240112	114400	13278251	1786	1786	1786	1786	0
428	20240112	114300	13278251	1786	1786	1786	1786	1
429	20240112	114200	13276465	1786	1786	1786	1786	0
430	20240112	114100	13276465	1786	1786	1786	1786	3
431	20240112	114000	13271107	1786	1786	1786	1786	1
432	20240112	113900	13269321	1786	1786	1786	1786	0
433	20240112	113800	13269321	1786	1786	1786	1786	1
434	20240112	113700	13267535	1786	1786	1786	1786	0
435	20240112	113600	13267535	1786	1786	1786	1786	0
436	20240112	113500	13267535	1786	1786	1786	1786	0
437	20240112	113400	13267535	1786	1786	1786	1786	1
438	20240112	113300	13265749	1786	1786	1786	1786	2
439	20240112	113200	13262177	1783	1786	1786	1783	15
440	20240112	113100	13235429	1783	1783	1783	1783	0
441	20240112	113000	13235429	1783	1786	1786	1783	1002
442	20240112	112900	11448801	1786	1786	1786	1786	1
443	20240112	112800	11447015	1786	1786	1786	1786	161
444	20240112	112700	11159469	1786	1786	1786	1786	105
445	20240112	112600	10971939	1786	1786	1786	1786	0
446	20240112	112500	10971939	1786	1786	1786	1786	2281
447	20240112	112400	6898073	1786	1786	1786	1786	1
448	20240112	112300	6896287	1786	1786	1786	1786	0
449	20240112	112200	6896287	1786	1786	1786	1786	1
450	20240112	112100	6894501	1783	1783	1783	1783	1
451	20240112	112000	6892718	1786	1786	1786	1786	101
452	20240112	111900	6712332	1786	1786	1786	1786	1
453	20240112	111800	6710546	1786	1786	1786	1786	1
454	20240112	111700	6708760	1786	1786	1786	1786	100
455	20240112	111600	6530160	1786	1786	1786	1786	1
456	20240112	111500	6528374	1797	1797	1797	1797	0
457	20240112	111400	6528374	1797	1797	1797	1797	1
458	20240112	111300	6526577	1793	1793	1793	1793	55
459	20240112	111200	6427962	1797	1797	1797	1797	0
460	20240112	111100	6427962	1797	1797	1797	1797	1
461	20240112	111000	6426165	1797	1797	1797	1797	0
462	20240112	110900	6426165	1797	1797	1797	1797	1
463	20240112	110800	6424368	1797	1797	1797	1797	0
464	20240112	110700	6424368	1797	1797	1797	1797	0
465	20240112	110600	6424368	1797	1797	1797	1797	0
466	20240112	110500	6424368	1797	1797	1797	1797	1
467	20240112	110400	6422571	1797	1797	1797	1797	0
468	20240112	110300	6422571	1797	1797	1797	1797	1
469	20240112	110200	6420774	1798	1798	1798	1798	0
470	20240112	110100	6420774	1798	1798	1798	1798	0
471	20240112	110000	6420774	1798	1798	1798	1798	1
472	20240112	105900	6418976	1799	1799	1799	1799	0
473	20240112	105800	6418976	1799	1799	1799	1799	1
474	20240112	105700	6417177	1799	1799	1799	1799	0
475	20240112	105600	6417177	1799	1799	1799	1799	0
476	20240112	105500	6417177	1799	1799	1799	1799	1
477	20240112	105400	6415378	1799	1799	1799	1799	0
478	20240112	105300	6415378	1799	1799	1799	1799	1
479	20240112	105200	6413579	1799	1799	1799	1799	0
480	20240112	105100	6413579	1799	1799	1799	1799	0
481	20240112	105000	6413579	1799	1799	1799	1799	0
482	20240112	104900	6413579	1799	1799	1799	1799	1
483	20240112	104800	6411780	1799	1799	1799	1799	0
484	20240112	104700	6411780	1799	1799	1799	1799	1
485	20240112	104600	6409981	1797	1797	1797	1797	0
486	20240112	104500	6409981	1797	1797	1797	1797	1
487	20240112	104400	6408184	1795	1795	1795	1795	0
488	20240112	104300	6408184	1795	1795	1795	1795	0
489	20240112	104200	6408184	1795	1798	1798	1795	15
490	20240112	104100	6381256	1798	1798	1798	1798	0
491	20240112	104000	6381256	1798	1798	1798	1798	2
492	20240112	103900	6377660	1799	1799	1799	1799	0
493	20240112	103800	6377660	1799	1799	1799	1799	0
494	20240112	103700	6377660	1799	1798	1799	1798	19
495	20240112	103600	6343482	1798	1798	1798	1798	1
496	20240112	103500	6341684	1798	1798	1798	1798	0
497	20240112	103400	6341684	1798	1798	1798	1798	1
498	20240112	103300	6339886	1799	1799	1799	1799	0
499	20240112	103200	6339886	1799	1799	1799	1799	0
500	20240112	103100	6339886	1799	1799	1799	1799	1
501	20240112	103000	6338087	1800	1800	1800	1800	0
502	20240112	102900	6338087	1800	1800	1800	1800	1
503	20240112	102800	6336287	1800	1800	1800	1800	0
504	20240112	102700	6336287	1800	1800	1800	1800	0
505	20240112	102600	6336287	1800	1800	1800	1800	1
506	20240112	102500	6334487	1800	1800	1800	1800	0
507	20240112	102400	6334487	1800	1800	1800	1800	1
508	20240112	102300	6332687	1800	1800	1800	1800	0
509	20240112	102200	6332687	1800	1800	1800	1800	0
510	20240112	102100	6332687	1800	1800	1800	1800	0
511	20240112	102000	6332687	1800	1785	1800	1784	12
512	20240112	101900	6311261	1801	1801	1801	1801	0
513	20240112	101800	6311261	1801	1801	1801	1801	1
514	20240112	101700	6309460	1801	1801	1801	1801	0
515	20240112	101600	6309460	1801	1801	1801	1801	1
516	20240112	101500	6307659	1801	1801	1801	1801	0
517	20240112	101400	6307659	1801	1801	1801	1801	0
518	20240112	101300	6307659	1801	1801	1801	1801	4
519	20240112	101200	6300455	1801	1801	1801	1801	0
520	20240112	101100	6300455	1801	1801	1801	1801	1
521	20240112	101000	6298654	1801	1801	1801	1801	5
522	20240112	100900	6289649	1801	1801	1801	1801	0
523	20240112	100800	6289649	1801	1801	1801	1801	1
524	20240112	100700	6287848	1801	1801	1801	1801	0
525	20240112	100600	6287848	1801	1801	1801	1801	0
526	20240112	100500	6287848	1801	1801	1801	1801	1
527	20240112	100400	6286047	1801	1801	1801	1801	0
528	20240112	100300	6286047	1801	1801	1801	1801	0
529	20240112	100200	6286047	1801	1801	1801	1801	1
530	20240112	100100	6284246	1801	1801	1801	1801	0
531	20240112	100000	6284246	1801	1801	1801	1801	1
532	20240112	095900	6282445	1801	1801	1801	1801	2
533	20240112	095800	6278843	1801	1801	1801	1801	0
534	20240112	095700	6278843	1801	1801	1801	1801	1
535	20240112	095600	6277042	1801	1801	1801	1801	0
536	20240112	095500	6277042	1801	1801	1801	1801	1
537	20240112	095400	6275241	1796	1796	1796	1796	63
538	20240112	095300	6162093	1802	1802	1802	1802	1
539	20240112	095200	6160291	1805	1789	1805	1789	2488
540	20240112	095100	1685381	1789	1789	1789	1789	0
541	20240112	095000	1685381	1789	1789	1789	1789	0
542	20240112	094900	1685381	1789	1785	1789	1783	700
543	20240112	094800	436932	1796	1796	1796	1796	0
544	20240112	094700	436932	1796	1796	1796	1796	1
545	20240112	094600	435136	1796	1796	1796	1796	0
546	20240112	094500	435136	1796	1796	1796	1796	2
547	20240112	094400	431544	1797	1794	1797	1794	21
548	20240112	094300	393846	1793	1793	1793	1793	0
549	20240112	094200	393846	1793	1793	1793	1793	1
550	20240112	094100	392053	1792	1792	1792	1792	0
551	20240112	094000	392053	1792	1792	1792	1792	0
552	20240112	093900	392053	1792	1792	1792	1792	1
553	20240112	093800	390261	1794	1794	1794	1794	0
554	20240112	093700	390261	1794	1794	1794	1794	20
555	20240112	093600	354381	1794	1794	1794	1794	1
556	20240112	093500	352587	1795	1795	1795	1795	0
557	20240112	093400	352587	1795	1795	1795	1795	0
558	20240112	093300	352587	1795	1794	1795	1794	11
559	20240112	093200	332852	1794	1794	1794	1794	0
560	20240112	093100	332852	1794	1794	1794	1794	1
561	20240112	093000	331058	1793	1793	1793	1793	0
562	20240112	092900	331058	1793	1793	1793	1793	1
563	20240112	092800	329265	1797	1797	1797	1797	0
564	20240112	092700	329265	1797	1796	1797	1796	20
565	20240112	092600	293337	1797	1797	1797	1797	1
566	20240112	092500	291540	1797	1797	1797	1797	100
567	20240112	092400	111840	1797	1797	1797	1797	1
568	20240112	092300	110043	1796	1796	1796	1796	0
569	20240112	092200	110043	1796	1796	1796	1796	2
570	20240112	092100	106451	1797	1797	1797	1797	0
571	20240112	092000	106451	1797	1797	1797	1797	1
572	20240112	091900	104654	1797	1797	1797	1797	0
573	20240112	091800	104654	1797	1797	1797	1797	2
574	20240112	091700	101060	1797	1797	1797	1797	0
575	20240112	091600	101060	1797	1797	1797	1797	0
576	20240112	091500	101060	1797	1797	1797	1797	1
577	20240112	091400	99263	1797	1797	1797	1797	0
578	20240112	091300	99263	1797	1797	1797	1797	1
579	20240112	091200	97466	1798	1798	1798	1798	1
580	20240112	091100	95668	1799	1799	1799	1799	0
581	20240112	091000	95668	1799	1799	1799	1799	1
582	20240112	090900	93869	1806	1806	1806	1806	0
583	20240112	090800	93869	1806	1805	1806	1805	31
584	20240112	090700	37907	1807	1807	1807	1807	0
585	20240112	090600	37907	1807	1807	1807	1807	0
586	20240112	090500	37907	1807	1807	1807	1807	0
587	20240112	090400	37907	1807	1807	1807	1782	9
588	20240112	090300	21669	1783	1807	1807	1783	8
589	20240112	090200	7237	1807	1807	1807	1807	1
590	20240112	090100	5430	1810	1810	1810	1810	0
591	20240112	090000	5430	1810	1810	1810	1810	3