KissMeData/009320/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185300	48157341	1343	1343	1343	1343	1015
3	20240110	185200	48157341	1343	1343	1343	1343	0
4	20240110	185100	48157341	1343	1343	1343	1343	0
5	20240110	185000	48157341	1343	1343	1343	1343	0
6	20240110	184900	48157341	1343	1343	1343	1343	0
7	20240110	184800	48157341	1343	1343	1343	1343	0
8	20240110	184700	48157341	1343	1343	1343	1343	0
9	20240110	184600	48157341	1343	1343	1343	1343	0
10	20240110	184500	48157341	1343	1343	1343	1343	0
11	20240110	184400	48157341	1343	1343	1343	1343	0
12	20240110	184300	48157341	1343	1343	1343	1343	0
13	20240110	184200	48157341	1343	1343	1343	1343	0
14	20240110	184100	48157341	1343	1343	1343	1343	0
15	20240110	184000	48157341	1343	1343	1343	1343	0
16	20240110	183900	48157341	1343	1343	1343	1343	0
17	20240110	183800	48157341	1343	1343	1343	1343	0
18	20240110	183700	48157341	1343	1343	1343	1343	0
19	20240110	183600	48157341	1343	1343	1343	1343	0
20	20240110	183500	48157341	1343	1343	1343	1343	0
21	20240110	183400	48157341	1343	1343	1343	1343	0
22	20240110	183300	48157341	1343	1343	1343	1343	0
23	20240110	183200	48157341	1343	1343	1343	1343	0
24	20240110	183100	48157341	1343	1343	1343	1343	0
25	20240110	183000	48157341	1343	1343	1343	1343	0
26	20240110	182900	48157341	1343	1343	1343	1343	0
27	20240110	182800	48157341	1343	1343	1343	1343	0
28	20240110	182700	48157341	1343	1343	1343	1343	0
29	20240110	182600	48157341	1343	1343	1343	1343	0
30	20240110	182500	48157341	1343	1343	1343	1343	0
31	20240110	182400	48157341	1343	1343	1343	1343	0
32	20240110	182300	48157341	1343	1343	1343	1343	1015
33	20240110	182200	48157341	1343	1343	1343	1343	0
34	20240110	182100	48157341	1343	1343	1343	1343	0
35	20240110	182000	48157341	1343	1343	1343	1343	0
36	20240110	181900	48157341	1343	1343	1343	1343	0
37	20240110	181800	48157341	1343	1343	1343	1343	0
38	20240110	181700	48157341	1343	1343	1343	1343	0
39	20240110	181600	48157341	1343	1343	1343	1343	0
40	20240110	181500	48157341	1343	1343	1343	1343	0
41	20240110	181400	48157341	1343	1343	1343	1343	0
42	20240110	181300	48157341	1343	1343	1343	1343	0
43	20240110	181200	48157341	1343	1343	1343	1343	0
44	20240110	181100	48157341	1343	1343	1343	1343	0
45	20240110	181000	48157341	1343	1343	1343	1343	0
46	20240110	180900	48157341	1343	1343	1343	1343	0
47	20240110	180800	48157341	1343	1343	1343	1343	0
48	20240110	180700	48157341	1343	1343	1343	1343	0
49	20240110	180600	48157341	1343	1343	1343	1343	0
50	20240110	180500	48157341	1343	1343	1343	1343	0
51	20240110	180400	48157341	1343	1343	1343	1343	0
52	20240110	180300	48157341	1343	1343	1343	1343	0
53	20240110	180200	48157341	1343	1343	1343	1343	0
54	20240110	180100	48157341	1343	1343	1343	1343	0
55	20240110	180000	48157341	1343	1343	1343	1343	0
56	20240110	175900	48157341	1343	1343	1343	1343	0
57	20240110	175800	48157341	1343	1343	1343	1343	0
58	20240110	175700	48157341	1343	1343	1343	1343	0
59	20240110	175600	48157341	1343	1343	1343	1343	0
60	20240110	175500	48157341	1343	1343	1343	1343	0
61	20240110	175400	48157341	1343	1343	1343	1343	0
62	20240110	175300	48157341	1343	1343	1343	1343	1015
63	20240110	175200	48157341	1343	1343	1343	1343	0
64	20240110	175100	48157341	1343	1343	1343	1343	0
65	20240110	175000	48157341	1343	1343	1343	1343	0
66	20240110	174900	48157341	1343	1343	1343	1343	0
67	20240110	174800	48157341	1343	1343	1343	1343	0
68	20240110	174700	48157341	1343	1343	1343	1343	0
69	20240110	174600	48157341	1343	1343	1343	1343	0
70	20240110	174500	48157341	1343	1343	1343	1343	0
71	20240110	174400	48157341	1343	1343	1343	1343	0
72	20240110	174300	48157341	1343	1343	1343	1343	0
73	20240110	174200	48157341	1343	1343	1343	1343	0
74	20240110	174100	48157341	1343	1343	1343	1343	0
75	20240110	174000	48157341	1343	1343	1343	1343	0
76	20240110	173900	48157341	1343	1343	1343	1343	0
77	20240110	173800	48157341	1343	1343	1343	1343	0
78	20240110	173700	48157341	1343	1343	1343	1343	0
79	20240110	173600	48157341	1343	1343	1343	1343	0
80	20240110	173500	48157341	1343	1343	1343	1343	0
81	20240110	173400	48157341	1343	1343	1343	1343	0
82	20240110	173300	48157341	1343	1343	1343	1343	0
83	20240110	173200	48157341	1343	1343	1343	1343	0
84	20240110	173100	48157341	1343	1343	1343	1343	0
85	20240110	173000	48157341	1343	1343	1343	1343	0
86	20240110	172900	48157341	1343	1343	1343	1343	0
87	20240110	172800	48157341	1343	1343	1343	1343	0
88	20240110	172700	48157341	1343	1343	1343	1343	0
89	20240110	172600	48157341	1343	1343	1343	1343	0
90	20240110	172500	48157341	1343	1343	1343	1343	0
91	20240110	172400	48157341	1343	1343	1343	1343	0
92	20240110	172300	48157341	1343	1343	1343	1343	1015
93	20240110	172200	48157341	1343	1343	1343	1343	0
94	20240110	172100	48157341	1343	1343	1343	1343	0
95	20240110	172000	48157341	1343	1343	1343	1343	0
96	20240110	171900	48157341	1343	1343	1343	1343	0
97	20240110	171800	48157341	1343	1343	1343	1343	0
98	20240110	171700	48157341	1343	1343	1343	1343	0
99	20240110	171600	48157341	1343	1343	1343	1343	0
100	20240110	171500	48157341	1343	1343	1343	1343	0
101	20240110	171400	48157341	1343	1343	1343	1343	0
102	20240110	171300	48157341	1343	1343	1343	1343	0
103	20240110	171200	48157341	1343	1343	1343	1343	0
104	20240110	171100	48157341	1343	1343	1343	1343	0
105	20240110	171000	48157341	1343	1343	1343	1343	0
106	20240110	170900	48157341	1343	1343	1343	1343	0
107	20240110	170800	48157341	1343	1343	1343	1343	0
108	20240110	170700	48157341	1343	1343	1343	1343	0
109	20240110	170600	48157341	1343	1343	1343	1343	0
110	20240110	170500	48157341	1343	1343	1343	1343	0
111	20240110	170400	48157341	1343	1343	1343	1343	0
112	20240110	170300	48157341	1343	1343	1343	1343	0
113	20240110	170200	48157341	1343	1343	1343	1343	0
114	20240110	170100	48157341	1343	1343	1343	1343	0
115	20240110	170000	48157341	1343	1343	1343	1343	0
116	20240110	165900	48157341	1343	1343	1343	1343	0
117	20240110	165800	48157341	1343	1343	1343	1343	0
118	20240110	165700	48157341	1343	1343	1343	1343	0
119	20240110	165600	48157341	1343	1343	1343	1343	0
120	20240110	165500	48157341	1343	1343	1343	1343	0
121	20240110	165400	48157341	1343	1343	1343	1343	0
122	20240110	165300	48157341	1343	1343	1343	1343	1015
123	20240110	165200	48157341	1343	1343	1343	1343	0
124	20240110	165100	48157341	1343	1343	1343	1343	0
125	20240110	165000	48157341	1343	1343	1343	1343	0
126	20240110	164900	48157341	1343	1343	1343	1343	0
127	20240110	164800	48157341	1343	1343	1343	1343	0
128	20240110	164700	48157341	1343	1343	1343	1343	0
129	20240110	164600	48157341	1343	1343	1343	1343	0
130	20240110	164500	48157341	1343	1343	1343	1343	0
131	20240110	164400	48157341	1343	1343	1343	1343	0
132	20240110	164300	48157341	1343	1343	1343	1343	0
133	20240110	164200	48157341	1343	1343	1343	1343	0
134	20240110	164100	48157341	1343	1343	1343	1343	0
135	20240110	164000	48157341	1343	1343	1343	1343	0
136	20240110	163900	48157341	1343	1343	1343	1343	0
137	20240110	163800	48157341	1343	1343	1343	1343	0
138	20240110	163700	48157341	1343	1343	1343	1343	0
139	20240110	163600	48157341	1343	1343	1343	1343	0
140	20240110	163500	48157341	1343	1343	1343	1343	0
141	20240110	163400	48157341	1343	1343	1343	1343	0
142	20240110	163300	48157341	1343	1343	1343	1343	0
143	20240110	163200	48157341	1343	1343	1343	1343	0
144	20240110	163100	48157341	1343	1343	1343	1343	0
145	20240110	163000	48157341	1343	1343	1343	1343	0
146	20240110	162900	48157341	1343	1343	1343	1343	0
147	20240110	162800	48157341	1343	1343	1343	1343	0
148	20240110	162700	48157341	1343	1343	1343	1343	0
149	20240110	162600	48157341	1343	1343	1343	1343	0
150	20240110	162500	48157341	1343	1343	1343	1343	0
151	20240110	162400	48157341	1343	1343	1343	1343	0
152	20240110	162300	48157341	1343	1343	1343	1343	1015
153	20240110	162200	48157341	1343	1343	1343	1343	0
154	20240110	162100	48157341	1343	1343	1343	1343	0
155	20240110	162000	48157341	1343	1343	1343	1343	0
156	20240110	161900	48157341	1343	1343	1343	1343	0
157	20240110	161800	48157341	1343	1343	1343	1343	0
158	20240110	161700	48157341	1343	1343	1343	1343	0
159	20240110	161600	48157341	1343	1343	1343	1343	0
160	20240110	161500	48157341	1343	1343	1343	1343	0
161	20240110	161400	48157341	1343	1343	1343	1343	0
162	20240110	161300	48157341	1343	1343	1343	1343	0
163	20240110	161200	48157341	1343	1343	1343	1343	0
164	20240110	161100	48157341	1343	1343	1343	1343	0
165	20240110	161000	48157341	1343	1343	1343	1343	0
166	20240110	160900	48157341	1343	1343	1343	1343	0
167	20240110	160800	48157341	1343	1343	1343	1343	0
168	20240110	160700	48157341	1343	1343	1343	1343	0
169	20240110	160600	48157341	1343	1343	1343	1343	0
170	20240110	160500	48157341	1343	1343	1343	1343	0
171	20240110	160400	48157341	1343	1343	1343	1343	0
172	20240110	160300	48157341	1343	1343	1343	1343	0
173	20240110	160200	48157341	1343	1343	1343	1343	0
174	20240110	160100	48157341	1343	1343	1343	1343	0
175	20240110	160000	48157341	1343	1343	1343	1343	0
176	20240110	155900	48157341	1343	1343	1343	1343	0
177	20240110	155800	48157341	1343	1343	1343	1343	0
178	20240110	155700	48157341	1343	1343	1343	1343	0
179	20240110	155600	48157341	1343	1343	1343	1343	0
180	20240110	155500	48157341	1343	1343	1343	1343	0
181	20240110	155400	48157341	1343	1343	1343	1343	0
182	20240110	155300	48157341	1343	1343	1343	1343	1015
183	20240110	155200	48157341	1343	1343	1343	1343	0
184	20240110	155100	48157341	1343	1343	1343	1343	0
185	20240110	155000	48157341	1343	1343	1343	1343	0
186	20240110	154900	48157341	1343	1343	1343	1343	0
187	20240110	154800	48157341	1343	1343	1343	1343	0
188	20240110	154700	48157341	1343	1343	1343	1343	0
189	20240110	154600	48157341	1343	1343	1343	1343	0
190	20240110	154500	48157341	1343	1343	1343	1343	0
191	20240110	154400	48157341	1343	1343	1343	1343	0
192	20240110	154300	48157341	1343	1343	1343	1343	0
193	20240110	154200	48157341	1343	1343	1343	1343	0
194	20240110	154100	48157341	1343	1343	1343	1343	0
195	20240110	154000	48157341	1343	1343	1343	1343	0
196	20240110	153900	48157341	1343	1343	1343	1343	0
197	20240110	153800	48157341	1343	1343	1343	1343	0
198	20240110	153700	48157341	1343	1343	1343	1343	0
199	20240110	153600	48157341	1343	1343	1343	1343	0
200	20240110	153500	48157341	1343	1343	1343	1343	0
201	20240110	153400	48157341	1343	1343	1343	1343	0
202	20240110	153300	48157341	1343	1343	1343	1343	0
203	20240110	153200	48157341	1343	1343	1343	1343	0
204	20240110	153100	48157341	1343	1343	1343	1343	0
205	20240110	153000	48157341	1343	1343	1343	1343	1015
206	20240110	152900	46794196	1340	1340	1340	1340	0
207	20240110	152800	46794196	1340	1340	1340	1340	0
208	20240110	152700	46794196	1340	1340	1340	1340	0
209	20240110	152600	46794196	1340	1340	1340	1340	0
210	20240110	152500	46794196	1340	1340	1340	1340	0
211	20240110	152400	46794196	1340	1340	1340	1340	0
212	20240110	152300	46794196	1340	1340	1340	1340	0
213	20240110	152200	46794196	1340	1340	1340	1340	0
214	20240110	152100	46794196	1340	1340	1340	1340	0
215	20240110	152000	46794196	1340	1340	1340	1340	0
216	20240110	151900	46794196	1340	1340	1340	1340	0
217	20240110	151800	46794196	1340	1340	1340	1340	91
218	20240110	151700	46672256	1340	1340	1340	1340	91
219	20240110	151600	46550316	1341	1341	1341	1341	411
220	20240110	151500	45999165	1342	1342	1342	1342	0
221	20240110	151400	45999165	1342	1342	1342	1342	209
222	20240110	151300	45718687	1342	1342	1342	1342	47
223	20240110	151200	45655613	1342	1342	1342	1342	0
224	20240110	151100	45655613	1342	1342	1342	1342	0
225	20240110	151000	45655613	1342	1342	1342	1342	4
226	20240110	150900	45650245	1342	1342	1342	1342	0
227	20240110	150800	45650245	1342	1342	1342	1342	0
228	20240110	150700	45650245	1342	1342	1342	1342	104
229	20240110	150600	45510677	1341	1341	1341	1341	0
230	20240110	150500	45510677	1341	1341	1341	1341	1
231	20240110	150400	45509336	1342	1342	1342	1342	0
232	20240110	150300	45509336	1342	1342	1342	1342	0
233	20240110	150200	45509336	1342	1342	1342	1342	0
234	20240110	150100	45509336	1342	1342	1342	1342	0
235	20240110	150000	45509336	1342	1342	1342	1342	0
236	20240110	145900	45509336	1342	1342	1342	1342	0
237	20240110	145800	45509336	1342	1342	1342	1342	0
238	20240110	145700	45509336	1342	1342	1342	1342	0
239	20240110	145600	45509336	1342	1342	1342	1342	0
240	20240110	145500	45509336	1342	1342	1342	1342	0
241	20240110	145400	45509336	1342	1342	1342	1342	0
242	20240110	145300	45509336	1342	1342	1342	1342	0
243	20240110	145200	45509336	1342	1342	1342	1342	0
244	20240110	145100	45509336	1342	1342	1342	1342	0
245	20240110	145000	45509336	1342	1342	1342	1342	0
246	20240110	144900	45509336	1342	1342	1342	1342	0
247	20240110	144800	45509336	1342	1342	1342	1342	0
248	20240110	144700	45509336	1342	1342	1342	1342	0
249	20240110	144600	45509336	1342	1342	1342	1342	0
250	20240110	144500	45509336	1342	1342	1342	1342	0
251	20240110	144400	45509336	1342	1342	1342	1342	0
252	20240110	144300	45509336	1342	1341	1342	1341	100
253	20240110	144200	45375168	1336	1336	1336	1336	0
254	20240110	144100	45375168	1336	1336	1336	1336	0
255	20240110	144000	45375168	1336	1336	1336	1336	0
256	20240110	143900	45375168	1336	1336	1336	1336	0
257	20240110	143800	45375168	1336	1336	1336	1336	0
258	20240110	143700	45375168	1336	1336	1336	1336	12
259	20240110	143600	45359136	1336	1336	1336	1336	0
260	20240110	143500	45359136	1336	1336	1336	1336	10
261	20240110	143400	45345776	1336	1336	1336	1336	0
262	20240110	143300	45345776	1336	1336	1336	1336	319
263	20240110	143200	44919592	1336	1337	1337	1336	572
264	20240110	143100	44154883	1337	1337	1337	1337	780
265	20240110	143000	43112023	1337	1337	1337	1337	220
266	20240110	142900	42817883	1337	1337	1337	1337	0
267	20240110	142800	42817883	1337	1337	1337	1337	0
268	20240110	142700	42817883	1337	1337	1337	1337	0
269	20240110	142600	42817883	1337	1337	1337	1337	0
270	20240110	142500	42817883	1337	1337	1337	1337	0
271	20240110	142400	42817883	1337	1337	1337	1337	0
272	20240110	142300	42817883	1337	1337	1337	1337	0
273	20240110	142200	42817883	1337	1337	1337	1337	0
274	20240110	142100	42817883	1337	1337	1337	1337	0
275	20240110	142000	42817883	1337	1338	1338	1337	357
276	20240110	141900	42340560	1337	1337	1337	1337	0
277	20240110	141800	42340560	1337	1337	1337	1337	0
278	20240110	141700	42340560	1337	1337	1337	1337	0
279	20240110	141600	42340560	1337	1337	1337	1337	0
280	20240110	141500	42340560	1337	1337	1337	1337	0
281	20240110	141400	42340560	1337	1337	1337	1337	0
282	20240110	141300	42340560	1337	1337	1337	1337	0
283	20240110	141200	42340560	1337	1337	1337	1337	0
284	20240110	141100	42340560	1337	1337	1337	1337	0
285	20240110	141000	42340560	1337	1337	1337	1337	100
286	20240110	140900	42206860	1343	1343	1343	1343	0
287	20240110	140800	42206860	1343	1343	1343	1343	0
288	20240110	140700	42206860	1343	1343	1343	1343	0
289	20240110	140600	42206860	1343	1343	1343	1343	0
290	20240110	140500	42206860	1343	1343	1343	1343	0
291	20240110	140400	42206860	1343	1343	1343	1343	0
292	20240110	140300	42206860	1343	1343	1343	1343	0
293	20240110	140200	42206860	1343	1343	1343	1343	0
294	20240110	140100	42206860	1343	1343	1343	1343	0
295	20240110	140000	42206860	1343	1343	1343	1343	0
296	20240110	135900	42206860	1343	1343	1343	1343	0
297	20240110	135800	42206860	1343	1343	1343	1343	0
298	20240110	135700	42206860	1343	1343	1343	1343	0
299	20240110	135600	42206860	1343	1343	1343	1343	0
300	20240110	135500	42206860	1343	1343	1343	1343	49
301	20240110	135400	42141053	1343	1343	1343	1343	46
302	20240110	135300	42079275	1343	1343	1343	1343	0
303	20240110	135200	42079275	1343	1343	1343	1343	0
304	20240110	135100	42079275	1343	1343	1343	1343	5
305	20240110	135000	42072560	1343	1343	1343	1343	0
306	20240110	134900	42072560	1343	1343	1343	1343	0
307	20240110	134800	42072560	1343	1343	1343	1343	0
308	20240110	134700	42072560	1343	1343	1343	1343	0
309	20240110	134600	42072560	1343	1343	1343	1343	0
310	20240110	134500	42072560	1343	1343	1343	1343	1
311	20240110	134400	42071217	1343	1343	1343	1343	0
312	20240110	134300	42071217	1343	1343	1343	1343	0
313	20240110	134200	42071217	1343	1343	1343	1343	1
314	20240110	134100	42069874	1343	1343	1343	1343	0
315	20240110	134000	42069874	1343	1343	1343	1343	0
316	20240110	133900	42069874	1343	1342	1343	1342	20
317	20240110	133800	42043015	1343	1343	1343	1343	0
318	20240110	133700	42043015	1343	1343	1343	1343	0
319	20240110	133600	42043015	1343	1343	1343	1343	26
320	20240110	133500	42008097	1336	1336	1336	1336	0
321	20240110	133400	42008097	1336	1336	1336	1336	0
322	20240110	133300	42008097	1336	1336	1336	1336	0
323	20240110	133200	42008097	1336	1336	1336	1336	0
324	20240110	133100	42008097	1336	1336	1336	1336	0
325	20240110	133000	42008097	1336	1336	1336	1336	0
326	20240110	132900	42008097	1336	1336	1336	1336	0
327	20240110	132800	42008097	1336	1336	1336	1336	0
328	20240110	132700	42008097	1336	1336	1336	1336	0
329	20240110	132600	42008097	1336	1337	1337	1336	720
330	20240110	132500	41045837	1341	1341	1341	1341	0
331	20240110	132400	41045837	1341	1341	1341	1341	4
332	20240110	132300	41040473	1341	1341	1341	1341	0
333	20240110	132200	41040473	1341	1341	1341	1341	1
334	20240110	132100	41039132	1343	1343	1343	1343	0
335	20240110	132000	41039132	1343	1343	1343	1343	0
336	20240110	131900	41039132	1343	1343	1343	1343	0
337	20240110	131800	41039132	1343	1343	1343	1343	5
338	20240110	131700	41032417	1343	1343	1343	1343	12
339	20240110	131600	41016301	1343	1343	1343	1343	0
340	20240110	131500	41016301	1343	1343	1343	1343	0
341	20240110	131400	41016301	1343	1343	1343	1343	0
342	20240110	131300	41016301	1343	1343	1343	1343	74
343	20240110	131200	40916919	1345	1345	1345	1345	0
344	20240110	131100	40916919	1345	1345	1345	1345	2
345	20240110	131000	40914229	1344	1344	1344	1344	0
346	20240110	130900	40914229	1344	1344	1344	1344	0
347	20240110	130800	40914229	1344	1344	1344	1344	100
348	20240110	130700	40779829	1339	1339	1339	1339	12
349	20240110	130600	40763761	1344	1344	1344	1344	0
350	20240110	130500	40763761	1344	1344	1344	1344	219
351	20240110	130400	40469425	1344	1342	1344	1342	459
352	20240110	130300	39853444	1337	1337	1337	1337	0
353	20240110	130200	39853444	1337	1337	1337	1337	0
354	20240110	130100	39853444	1337	1337	1337	1337	500
355	20240110	130000	39184944	1342	1342	1342	1342	3
356	20240110	125900	39180918	1337	1339	1339	1337	294
357	20240110	125800	38787825	1340	1340	1340	1340	12
358	20240110	125700	38771745	1340	1340	1340	1340	417
359	20240110	125600	38212965	1340	1340	1340	1340	5
360	20240110	125500	38206265	1340	1340	1340	1340	0
361	20240110	125400	38206265	1340	1340	1340	1340	0
362	20240110	125300	38206265	1340	1340	1340	1340	0
363	20240110	125200	38206265	1340	1340	1340	1340	0
364	20240110	125100	38206265	1340	1340	1340	1340	100
365	20240110	125000	38072265	1336	1336	1336	1336	0
366	20240110	124900	38072265	1336	1336	1336	1336	0
367	20240110	124800	38072265	1336	1336	1336	1336	0
368	20240110	124700	38072265	1336	1336	1336	1336	0
369	20240110	124600	38072265	1336	1336	1336	1336	0
370	20240110	124500	38072265	1336	1336	1336	1336	0
371	20240110	124400	38072265	1336	1336	1336	1336	0
372	20240110	124300	38072265	1336	1339	1339	1336	1216
373	20240110	124200	36446674	1340	1340	1340	1340	12
374	20240110	124100	36430594	1340	1340	1340	1340	3
375	20240110	124000	36426574	1340	1340	1340	1340	8
376	20240110	123900	36415854	1340	1340	1340	1340	0
377	20240110	123800	36415854	1340	1340	1340	1340	0
378	20240110	123700	36415854	1340	1340	1340	1340	0
379	20240110	123600	36415854	1340	1341	1341	1340	591
380	20240110	123500	35623909	1340	1340	1340	1340	0
381	20240110	123400	35623909	1340	1340	1340	1340	0
382	20240110	123300	35623909	1340	1340	1340	1340	0
383	20240110	123200	35623909	1340	1340	1340	1340	0
384	20240110	123100	35623909	1340	1340	1340	1340	0
385	20240110	123000	35623909	1340	1340	1340	1340	0
386	20240110	122900	35623909	1340	1340	1340	1340	0
387	20240110	122800	35623909	1340	1340	1340	1340	0
388	20240110	122700	35623909	1340	1340	1340	1340	0
389	20240110	122600	35623909	1340	1340	1340	1340	100
390	20240110	122500	35489909	1344	1344	1344	1344	0
391	20240110	122400	35489909	1344	1344	1344	1344	0
392	20240110	122300	35489909	1344	1344	1344	1344	0
393	20240110	122200	35489909	1344	1344	1344	1344	0
394	20240110	122100	35489909	1344	1344	1344	1344	0
395	20240110	122000	35489909	1344	1344	1344	1344	0
396	20240110	121900	35489909	1344	1344	1344	1344	0
397	20240110	121800	35489909	1344	1344	1344	1344	0
398	20240110	121700	35489909	1344	1344	1344	1344	0
399	20240110	121600	35489909	1344	1344	1344	1344	0
400	20240110	121500	35489909	1344	1344	1344	1344	0
401	20240110	121400	35489909	1344	1344	1344	1344	0
402	20240110	121300	35489909	1344	1344	1344	1344	0
403	20240110	121200	35489909	1344	1344	1344	1344	0
404	20240110	121100	35489909	1344	1344	1344	1344	0
405	20240110	121000	35489909	1344	1344	1344	1344	0
406	20240110	120900	35489909	1344	1344	1344	1344	0
407	20240110	120800	35489909	1344	1344	1344	1344	0
408	20240110	120700	35489909	1344	1344	1344	1344	2
409	20240110	120600	35487221	1344	1344	1344	1344	20
410	20240110	120500	35460341	1344	1344	1344	1344	1
411	20240110	120400	35458997	1344	1344	1344	1344	0
412	20240110	120300	35458997	1344	1344	1344	1344	1
413	20240110	120200	35457653	1344	1344	1344	1344	0
414	20240110	120100	35457653	1344	1344	1344	1344	2
415	20240110	120000	35454965	1344	1344	1344	1344	0
416	20240110	115900	35454965	1344	1344	1344	1344	1
417	20240110	115800	35453621	1344	1344	1344	1344	0
418	20240110	115700	35453621	1344	1344	1344	1344	2
419	20240110	115600	35450933	1344	1344	1344	1344	0
420	20240110	115500	35450933	1344	1344	1344	1344	2
421	20240110	115400	35448245	1344	1344	1344	1344	1
422	20240110	115300	35446901	1344	1344	1344	1344	1
423	20240110	115200	35445557	1337	1341	1341	1337	1832
424	20240110	115100	32992903	1341	1341	1344	1340	2076
425	20240110	115000	30210928	1344	1344	1344	1344	0
426	20240110	114900	30210928	1344	1341	1344	1341	127
427	20240110	114800	30040618	1341	1341	1341	1341	178
428	20240110	114700	29801920	1341	1342	1342	1341	495
429	20240110	114600	29138123	1342	1342	1342	1342	0
430	20240110	114500	29138123	1342	1342	1342	1342	1
431	20240110	114400	29136781	1342	1342	1342	1342	0
432	20240110	114300	29136781	1342	1342	1342	1342	2
433	20240110	114200	29134097	1342	1342	1342	1342	0
434	20240110	114100	29134097	1342	1342	1342	1342	2
435	20240110	114000	29131413	1343	1343	1343	1343	0
436	20240110	113900	29131413	1343	1343	1343	1343	1
437	20240110	113800	29130070	1343	1343	1343	1343	0
438	20240110	113700	29130070	1343	1343	1343	1343	2
439	20240110	113600	29127384	1343	1343	1343	1343	193
440	20240110	113500	28868185	1344	1344	1344	1344	1
441	20240110	113400	28866841	1344	1344	1344	1344	0
442	20240110	113300	28866841	1344	1344	1344	1344	2
443	20240110	113200	28864153	1344	1344	1344	1344	0
444	20240110	113100	28864153	1344	1344	1344	1344	1
445	20240110	113000	28862809	1345	1345	1345	1345	0
446	20240110	112900	28862809	1345	1345	1345	1345	2
447	20240110	112800	28860119	1345	1345	1345	1345	1440
448	20240110	112700	26923319	1346	1346	1346	1346	34
449	20240110	112600	26877555	1346	1346	1346	1346	2
450	20240110	112500	26874863	1346	1346	1346	1346	0
451	20240110	112400	26874863	1346	1346	1346	1346	12
452	20240110	112300	26858711	1346	1346	1346	1346	100
453	20240110	112200	26724111	1346	1346	1346	1346	1
454	20240110	112100	26722765	1346	1346	1346	1346	0
455	20240110	112000	26722765	1346	1346	1346	1346	2
456	20240110	111900	26720073	1346	1346	1346	1346	1
457	20240110	111800	26718727	1346	1346	1346	1346	1
458	20240110	111700	26717381	1346	1346	1346	1346	0
459	20240110	111600	26717381	1346	1346	1346	1346	2
460	20240110	111500	26714689	1346	1346	1346	1346	0
461	20240110	111400	26714689	1346	1346	1346	1346	16
462	20240110	111300	26693153	1345	1345	1345	1345	1
463	20240110	111200	26691808	1346	1346	1346	1346	2
464	20240110	111100	26689116	1346	1346	1346	1346	1
465	20240110	111000	26687770	1346	1346	1346	1346	2
466	20240110	110900	26685078	1346	1346	1346	1346	0
467	20240110	110800	26685078	1346	1346	1346	1346	7
468	20240110	110700	26675656	1346	1346	1346	1346	6
469	20240110	110600	26667580	1346	1346	1346	1346	8
470	20240110	110500	26656812	1346	1346	1346	1346	66
471	20240110	110400	26567976	1346	1346	1346	1346	37
472	20240110	110300	26518174	1346	1346	1346	1346	6
473	20240110	110200	26510098	1346	1346	1346	1346	108
474	20240110	110100	26364730	1346	1346	1346	1346	8
475	20240110	110000	26353962	1346	1346	1346	1346	6
476	20240110	105900	26345886	1345	1345	1345	1345	773
477	20240110	105800	25306201	1345	1345	1345	1345	0
478	20240110	105700	25306201	1345	1345	1345	1345	1
479	20240110	105600	25304856	1345	1343	1345	1343	202
480	20240110	105500	25033566	1343	1343	1343	1343	300
481	20240110	105400	24630666	1345	1345	1345	1345	1
482	20240110	105300	24629321	1345	1345	1345	1345	0
483	20240110	105200	24629321	1345	1345	1345	1345	2
484	20240110	105100	24626631	1345	1345	1345	1345	2
485	20240110	105000	24623941	1345	1345	1345	1345	0
486	20240110	104900	24623941	1345	1345	1345	1345	2
487	20240110	104800	24621251	1345	1345	1345	1345	100
488	20240110	104700	24486751	1345	1345	1345	1345	2
489	20240110	104600	24484061	1345	1345	1345	1345	0
490	20240110	104500	24484061	1345	1345	1345	1345	1
491	20240110	104400	24482716	1345	1345	1345	1345	7474
492	20240110	104300	14430186	1345	1345	1345	1345	32
493	20240110	104200	14387146	1345	1345	1345	1345	1
494	20240110	104100	14385801	1345	1345	1345	1345	0
495	20240110	104000	14385801	1345	1345	1345	1345	2
496	20240110	103900	14383111	1345	1345	1345	1345	3
497	20240110	103800	14379076	1345	1345	1345	1345	10
498	20240110	103700	14365626	1345	1345	1345	1345	1
499	20240110	103600	14364281	1345	1345	1345	1345	0
500	20240110	103500	14364281	1345	1345	1345	1345	2
501	20240110	103400	14361591	1345	1345	1345	1345	5
502	20240110	103300	14354866	1345	1345	1345	1345	1
503	20240110	103200	14353521	1345	1345	1345	1345	2
504	20240110	103100	14350831	1345	1345	1345	1345	0
505	20240110	103000	14350831	1345	1345	1345	1345	1
506	20240110	102900	14349486	1345	1345	1345	1345	0
507	20240110	102800	14349486	1345	1345	1345	1345	14
508	20240110	102700	14330656	1345	1345	1345	1345	0
509	20240110	102600	14330656	1345	1345	1345	1345	2
510	20240110	102500	14327966	1340	1344	1344	1340	10
511	20240110	102400	14314562	1344	1344	1344	1344	0
512	20240110	102300	14314562	1344	1344	1344	1344	2
513	20240110	102200	14311874	1344	1344	1344	1344	0
514	20240110	102100	14311874	1344	1344	1344	1344	1
515	20240110	102000	14310530	1339	1345	1345	1339	2132
516	20240110	101900	11451948	1345	1345	1345	1345	0
517	20240110	101800	11451948	1345	1345	1345	1345	2
518	20240110	101700	11449258	1345	1345	1345	1345	0
519	20240110	101600	11449258	1345	1345	1345	1345	1
520	20240110	101500	11447913	1345	1345	1345	1345	0
521	20240110	101400	11447913	1345	1345	1345	1345	2
522	20240110	101300	11445223	1345	1345	1345	1345	1
523	20240110	101200	11443878	1345	1345	1345	1345	0
524	20240110	101100	11443878	1345	1345	1345	1345	2
525	20240110	101000	11441188	1345	1345	1345	1345	300
526	20240110	100900	11037688	1345	1345	1345	1345	1
527	20240110	100800	11036343	1345	1345	1345	1345	0
528	20240110	100700	11036343	1345	1343	1345	1343	3
529	20240110	100600	11032310	1345	1345	1345	1345	2
530	20240110	100500	11029620	1345	1344	1345	1344	2847
531	20240110	100400	7203251	1344	1344	1344	1344	1
532	20240110	100300	7201907	1344	1344	1344	1344	0
533	20240110	100200	7201907	1344	1344	1344	1344	102
534	20240110	100100	7064819	1344	1344	1344	1344	92
535	20240110	100000	6941171	1344	1344	1344	1344	0
536	20240110	095900	6941171	1344	1344	1344	1344	2
537	20240110	095800	6938483	1344	1344	1344	1344	1
538	20240110	095700	6937139	1344	1344	1344	1344	74
539	20240110	095600	6837683	1344	1344	1344	1344	0
540	20240110	095500	6837683	1344	1344	1344	1344	2
541	20240110	095400	6834995	1344	1344	1344	1344	502
542	20240110	095300	6160307	1344	1344	1344	1344	300
543	20240110	095200	5757107	1344	1343	1344	1343	2
544	20240110	095100	5754420	1343	1344	1344	1343	717
545	20240110	095000	4790773	1344	1344	1344	1344	2
546	20240110	094900	4788085	1344	1344	1344	1344	0
547	20240110	094800	4788085	1344	1344	1344	1344	1
548	20240110	094700	4786741	1344	1344	1344	1344	7
549	20240110	094600	4777333	1344	1344	1344	1344	0
550	20240110	094500	4777333	1344	1344	1344	1344	2
551	20240110	094400	4774645	1344	1344	1344	1344	0
552	20240110	094300	4774645	1344	1344	1344	1344	1
553	20240110	094200	4773301	1344	1344	1344	1344	2
554	20240110	094100	4770613	1344	1344	1344	1344	0
555	20240110	094000	4770613	1344	1344	1344	1344	1
556	20240110	093900	4769269	1344	1344	1344	1344	0
557	20240110	093800	4769269	1344	1344	1344	1344	2
558	20240110	093700	4766581	1341	1344	1344	1341	10
559	20240110	093600	4753168	1344	1344	1344	1344	51
560	20240110	093500	4684624	1344	1344	1344	1344	2
561	20240110	093400	4681936	1344	1344	1344	1344	0
562	20240110	093300	4681936	1344	1344	1344	1344	12
563	20240110	093200	4665808	1344	1344	1344	1344	8
564	20240110	093100	4655056	1344	1344	1344	1344	3
565	20240110	093000	4651024	1344	1344	1344	1344	0
566	20240110	092900	4651024	1344	1344	1344	1344	2
567	20240110	092800	4648336	1344	1344	1344	1344	3
568	20240110	092700	4644304	1344	1344	1344	1344	0
569	20240110	092600	4644304	1344	1344	1344	1344	2
570	20240110	092500	4641616	1344	1344	1344	1344	40
571	20240110	092400	4587856	1344	1344	1344	1344	2
572	20240110	092300	4585168	1344	1344	1344	1344	1
573	20240110	092200	4583824	1344	1344	1344	1344	0
574	20240110	092100	4583824	1344	1344	1344	1344	102
575	20240110	092000	4446736	1344	1344	1344	1344	0
576	20240110	091900	4446736	1344	1344	1344	1344	2
577	20240110	091800	4444048	1344	1342	1344	1341	1569
578	20240110	091700	2339157	1344	1344	1344	1344	2
579	20240110	091600	2336469	1344	1344	1344	1344	1
580	20240110	091500	2335125	1344	1344	1344	1344	0
581	20240110	091400	2335125	1344	1344	1344	1344	2
582	20240110	091300	2332437	1344	1343	1344	1343	1338
583	20240110	091200	535496	1343	1343	1343	1343	2
584	20240110	091100	532810	1343	1342	1343	1342	256
585	20240110	091000	189221	1342	1342	1342	1342	54
586	20240110	090900	116753	1342	1342	1342	1342	2
587	20240110	090800	114069	1342	1342	1342	1342	0
588	20240110	090700	114069	1342	1342	1342	1342	0
589	20240110	090600	114069	1342	1342	1342	1342	0
590	20240110	090500	114069	1342	1342	1342	1342	80
591	20240110	090400	6709	1342	1342	1342	1342	2
592	20240110	090300	4025	1342	1342	1342	1342	2
593	20240110	090200	1341	1341	1341	1341	1341	0
594	20240110	090100	1341	1341	1341	1341	1341	0
595	20240110	090000	1341	1341	1341	1341	1341	1