KissMeData/006050/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	184700	35717425	1374	1374	1374	1374	412
3	20240105	184600	35717425	1374	1374	1374	1374	0
4	20240105	184500	35717425	1374	1374	1374	1374	0
5	20240105	184400	35717425	1374	1374	1374	1374	0
6	20240105	184300	35717425	1374	1374	1374	1374	0
7	20240105	184200	35717425	1374	1374	1374	1374	0
8	20240105	184100	35717425	1374	1374	1374	1374	0
9	20240105	184000	35717425	1374	1374	1374	1374	0
10	20240105	183900	35717425	1374	1374	1374	1374	0
11	20240105	183800	35717425	1374	1374	1374	1374	0
12	20240105	183700	35717425	1374	1374	1374	1374	0
13	20240105	183600	35717425	1374	1374	1374	1374	0
14	20240105	183500	35717425	1374	1374	1374	1374	0
15	20240105	183400	35717425	1374	1374	1374	1374	0
16	20240105	183300	35717425	1374	1374	1374	1374	0
17	20240105	183200	35717425	1374	1374	1374	1374	0
18	20240105	183100	35717425	1374	1374	1374	1374	0
19	20240105	183000	35717425	1374	1374	1374	1374	0
20	20240105	182900	35717425	1374	1374	1374	1374	0
21	20240105	182800	35717425	1374	1374	1374	1374	0
22	20240105	182700	35717425	1374	1374	1374	1374	0
23	20240105	182600	35717425	1374	1374	1374	1374	0
24	20240105	182500	35717425	1374	1374	1374	1374	0
25	20240105	182400	35717425	1374	1374	1374	1374	0
26	20240105	182300	35717425	1374	1374	1374	1374	0
27	20240105	182200	35717425	1374	1374	1374	1374	0
28	20240105	182100	35717425	1374	1374	1374	1374	0
29	20240105	182000	35717425	1374	1374	1374	1374	0
30	20240105	181900	35717425	1374	1374	1374	1374	0
31	20240105	181800	35717425	1374	1374	1374	1374	0
32	20240105	181700	35717425	1374	1374	1374	1374	412
33	20240105	181600	35717425	1374	1374	1374	1374	0
34	20240105	181500	35717425	1374	1374	1374	1374	0
35	20240105	181400	35717425	1374	1374	1374	1374	0
36	20240105	181300	35717425	1374	1374	1374	1374	0
37	20240105	181200	35717425	1374	1374	1374	1374	0
38	20240105	181100	35717425	1374	1374	1374	1374	0
39	20240105	181000	35717425	1374	1374	1374	1374	0
40	20240105	180900	35717425	1374	1374	1374	1374	0
41	20240105	180800	35717425	1374	1374	1374	1374	0
42	20240105	180700	35717425	1374	1374	1374	1374	0
43	20240105	180600	35717425	1374	1374	1374	1374	0
44	20240105	180500	35717425	1374	1374	1374	1374	0
45	20240105	180400	35717425	1374	1374	1374	1374	0
46	20240105	180300	35717425	1374	1374	1374	1374	0
47	20240105	180200	35717425	1374	1374	1374	1374	0
48	20240105	180100	35717425	1374	1374	1374	1374	0
49	20240105	180000	35717425	1374	1374	1374	1374	0
50	20240105	175900	35717425	1374	1374	1374	1374	0
51	20240105	175800	35717425	1374	1374	1374	1374	0
52	20240105	175700	35717425	1374	1374	1374	1374	0
53	20240105	175600	35717425	1374	1374	1374	1374	0
54	20240105	175500	35717425	1374	1374	1374	1374	0
55	20240105	175400	35717425	1374	1374	1374	1374	0
56	20240105	175300	35717425	1374	1374	1374	1374	0
57	20240105	175200	35717425	1374	1374	1374	1374	0
58	20240105	175100	35717425	1374	1374	1374	1374	0
59	20240105	175000	35717425	1374	1374	1374	1374	0
60	20240105	174900	35717425	1374	1374	1374	1374	0
61	20240105	174800	35717425	1374	1374	1374	1374	0
62	20240105	174700	35717425	1374	1374	1374	1374	412
63	20240105	174600	35717425	1374	1374	1374	1374	0
64	20240105	174500	35717425	1374	1374	1374	1374	0
65	20240105	174400	35717425	1374	1374	1374	1374	0
66	20240105	174300	35717425	1374	1374	1374	1374	0
67	20240105	174200	35717425	1374	1374	1374	1374	0
68	20240105	174100	35717425	1374	1374	1374	1374	0
69	20240105	174000	35717425	1374	1374	1374	1374	0
70	20240105	173900	35717425	1374	1374	1374	1374	0
71	20240105	173800	35717425	1374	1374	1374	1374	0
72	20240105	173700	35717425	1374	1374	1374	1374	0
73	20240105	173600	35717425	1374	1374	1374	1374	0
74	20240105	173500	35717425	1374	1374	1374	1374	0
75	20240105	173400	35717425	1374	1374	1374	1374	0
76	20240105	173300	35717425	1374	1374	1374	1374	0
77	20240105	173200	35717425	1374	1374	1374	1374	0
78	20240105	173100	35717425	1374	1374	1374	1374	0
79	20240105	173000	35717425	1374	1374	1374	1374	0
80	20240105	172900	35717425	1374	1374	1374	1374	0
81	20240105	172800	35717425	1374	1374	1374	1374	0
82	20240105	172700	35717425	1374	1374	1374	1374	0
83	20240105	172600	35717425	1374	1374	1374	1374	0
84	20240105	172500	35717425	1374	1374	1374	1374	0
85	20240105	172400	35717425	1374	1374	1374	1374	0
86	20240105	172300	35717425	1374	1374	1374	1374	0
87	20240105	172200	35717425	1374	1374	1374	1374	0
88	20240105	172100	35717425	1374	1374	1374	1374	0
89	20240105	172000	35717425	1374	1374	1374	1374	0
90	20240105	171900	35717425	1374	1374	1374	1374	0
91	20240105	171800	35717425	1374	1374	1374	1374	0
92	20240105	171700	35717425	1374	1374	1374	1374	412
93	20240105	171600	35717425	1374	1374	1374	1374	0
94	20240105	171500	35717425	1374	1374	1374	1374	0
95	20240105	171400	35717425	1374	1374	1374	1374	0
96	20240105	171300	35717425	1374	1374	1374	1374	0
97	20240105	171200	35717425	1374	1374	1374	1374	0
98	20240105	171100	35717425	1374	1374	1374	1374	0
99	20240105	171000	35717425	1374	1374	1374	1374	0
100	20240105	170900	35717425	1374	1374	1374	1374	0
101	20240105	170800	35717425	1374	1374	1374	1374	0
102	20240105	170700	35717425	1374	1374	1374	1374	0
103	20240105	170600	35717425	1374	1374	1374	1374	0
104	20240105	170500	35717425	1374	1374	1374	1374	0
105	20240105	170400	35717425	1374	1374	1374	1374	0
106	20240105	170300	35717425	1374	1374	1374	1374	0
107	20240105	170200	35717425	1374	1374	1374	1374	0
108	20240105	170100	35717425	1374	1374	1374	1374	0
109	20240105	170000	35717425	1374	1374	1374	1374	0
110	20240105	165900	35717425	1374	1374	1374	1374	0
111	20240105	165800	35717425	1374	1374	1374	1374	0
112	20240105	165700	35717425	1374	1374	1374	1374	0
113	20240105	165600	35717425	1374	1374	1374	1374	0
114	20240105	165500	35717425	1374	1374	1374	1374	0
115	20240105	165400	35717425	1374	1374	1374	1374	0
116	20240105	165300	35717425	1374	1374	1374	1374	0
117	20240105	165200	35717425	1374	1374	1374	1374	0
118	20240105	165100	35717425	1374	1374	1374	1374	0
119	20240105	165000	35717425	1374	1374	1374	1374	0
120	20240105	164900	35717425	1374	1374	1374	1374	0
121	20240105	164800	35717425	1374	1374	1374	1374	0
122	20240105	164700	35717425	1374	1374	1374	1374	412
123	20240105	164600	35717425	1374	1374	1374	1374	0
124	20240105	164500	35717425	1374	1374	1374	1374	0
125	20240105	164400	35717425	1374	1374	1374	1374	0
126	20240105	164300	35717425	1374	1374	1374	1374	0
127	20240105	164200	35717425	1374	1374	1374	1374	0
128	20240105	164100	35717425	1374	1374	1374	1374	0
129	20240105	164000	35717425	1374	1374	1374	1374	0
130	20240105	163900	35717425	1374	1374	1374	1374	0
131	20240105	163800	35717425	1374	1374	1374	1374	0
132	20240105	163700	35717425	1374	1374	1374	1374	0
133	20240105	163600	35717425	1374	1374	1374	1374	0
134	20240105	163500	35717425	1374	1374	1374	1374	0
135	20240105	163400	35717425	1374	1374	1374	1374	0
136	20240105	163300	35717425	1374	1374	1374	1374	0
137	20240105	163200	35717425	1374	1374	1374	1374	0
138	20240105	163100	35717425	1374	1374	1374	1374	0
139	20240105	163000	35717425	1374	1374	1374	1374	0
140	20240105	162900	35717425	1374	1374	1374	1374	0
141	20240105	162800	35717425	1374	1374	1374	1374	0
142	20240105	162700	35717425	1374	1374	1374	1374	0
143	20240105	162600	35717425	1374	1374	1374	1374	0
144	20240105	162500	35717425	1374	1374	1374	1374	0
145	20240105	162400	35717425	1374	1374	1374	1374	0
146	20240105	162300	35717425	1374	1374	1374	1374	0
147	20240105	162200	35717425	1374	1374	1374	1374	0
148	20240105	162100	35717425	1374	1374	1374	1374	0
149	20240105	162000	35717425	1374	1374	1374	1374	0
150	20240105	161900	35717425	1374	1374	1374	1374	0
151	20240105	161800	35717425	1374	1374	1374	1374	0
152	20240105	161700	35717425	1374	1374	1374	1374	412
153	20240105	161600	35717425	1374	1374	1374	1374	0
154	20240105	161500	35717425	1374	1374	1374	1374	0
155	20240105	161400	35717425	1374	1374	1374	1374	0
156	20240105	161300	35717425	1374	1374	1374	1374	0
157	20240105	161200	35717425	1374	1374	1374	1374	0
158	20240105	161100	35717425	1374	1374	1374	1374	0
159	20240105	161000	35717425	1374	1374	1374	1374	0
160	20240105	160900	35717425	1374	1374	1374	1374	0
161	20240105	160800	35717425	1374	1374	1374	1374	0
162	20240105	160700	35717425	1374	1374	1374	1374	0
163	20240105	160600	35717425	1374	1374	1374	1374	0
164	20240105	160500	35717425	1374	1374	1374	1374	0
165	20240105	160400	35717425	1374	1374	1374	1374	0
166	20240105	160300	35717425	1374	1374	1374	1374	0
167	20240105	160200	35717425	1374	1374	1374	1374	0
168	20240105	160100	35717425	1374	1374	1374	1374	0
169	20240105	160000	35717425	1374	1374	1374	1374	0
170	20240105	155900	35717425	1374	1374	1374	1374	0
171	20240105	155800	35717425	1374	1374	1374	1374	0
172	20240105	155700	35717425	1374	1374	1374	1374	0
173	20240105	155600	35717425	1374	1374	1374	1374	0
174	20240105	155500	35717425	1374	1374	1374	1374	0
175	20240105	155400	35717425	1374	1374	1374	1374	0
176	20240105	155300	35717425	1374	1374	1374	1374	0
177	20240105	155200	35717425	1374	1374	1374	1374	0
178	20240105	155100	35717425	1374	1374	1374	1374	0
179	20240105	155000	35717425	1374	1374	1374	1374	0
180	20240105	154900	35717425	1374	1374	1374	1374	0
181	20240105	154800	35717425	1374	1374	1374	1374	0
182	20240105	154700	35717425	1374	1374	1374	1374	412
183	20240105	154600	35717425	1374	1374	1374	1374	0
184	20240105	154500	35717425	1374	1374	1374	1374	0
185	20240105	154400	35717425	1374	1374	1374	1374	0
186	20240105	154300	35717425	1374	1374	1374	1374	0
187	20240105	154200	35717425	1374	1374	1374	1374	0
188	20240105	154100	35717425	1374	1374	1374	1374	0
189	20240105	154000	35717425	1374	1374	1374	1374	0
190	20240105	153900	35717425	1374	1374	1374	1374	0
191	20240105	153800	35717425	1374	1374	1374	1374	0
192	20240105	153700	35717425	1374	1374	1374	1374	0
193	20240105	153600	35717425	1374	1374	1374	1374	0
194	20240105	153500	35717425	1374	1374	1374	1374	0
195	20240105	153400	35717425	1374	1374	1374	1374	0
196	20240105	153300	35717425	1374	1374	1374	1374	0
197	20240105	153200	35717425	1374	1374	1374	1374	0
198	20240105	153100	35717425	1374	1374	1374	1374	0
199	20240105	153000	35717425	1374	1374	1374	1374	412
200	20240105	152900	35151337	1370	1370	1370	1370	0
201	20240105	152800	35151337	1370	1370	1370	1370	0
202	20240105	152700	35151337	1370	1370	1370	1370	0
203	20240105	152600	35151337	1370	1370	1370	1370	0
204	20240105	152500	35151337	1370	1370	1370	1370	0
205	20240105	152400	35151337	1370	1370	1370	1370	0
206	20240105	152300	35151337	1370	1370	1370	1370	0
207	20240105	152200	35151337	1370	1370	1370	1370	0
208	20240105	152100	35151337	1370	1370	1370	1370	0
209	20240105	152000	35151337	1370	1370	1370	1370	0
210	20240105	151900	35151337	1370	1373	1373	1370	105
211	20240105	151800	35007184	1372	1372	1372	1372	0
212	20240105	151700	35007184	1372	1372	1372	1372	72
213	20240105	151600	34908400	1373	1373	1373	1373	0
214	20240105	151500	34908400	1373	1373	1373	1373	0
215	20240105	151400	34908400	1373	1373	1373	1373	1
216	20240105	151300	34907027	1373	1373	1373	1373	1
217	20240105	151200	34905654	1373	1373	1373	1373	0
218	20240105	151100	34905654	1373	1374	1374	1373	9
219	20240105	151000	34893291	1374	1372	1374	1372	241
220	20240105	150900	34562617	1368	1368	1368	1368	0
221	20240105	150800	34562617	1368	1368	1368	1368	0
222	20240105	150700	34562617	1368	1368	1368	1368	0
223	20240105	150600	34562617	1368	1368	1368	1368	106
224	20240105	150500	34417609	1368	1368	1368	1368	230
225	20240105	150400	34102969	1368	1368	1368	1368	0
226	20240105	150300	34102969	1368	1368	1368	1368	10
227	20240105	150200	34089289	1367	1367	1367	1367	55
228	20240105	150100	34014104	1368	1368	1368	1368	0
229	20240105	150000	34014104	1368	1368	1368	1368	1
230	20240105	145900	34012736	1368	1368	1368	1368	5
231	20240105	145800	34005896	1368	1368	1368	1368	0
232	20240105	145700	34005896	1368	1368	1368	1368	0
233	20240105	145600	34005896	1368	1367	1368	1367	201
234	20240105	145500	33731128	1368	1368	1368	1368	0
235	20240105	145400	33731128	1368	1368	1368	1368	0
236	20240105	145300	33731128	1368	1368	1368	1368	29
237	20240105	145200	33691456	1368	1368	1368	1368	32
238	20240105	145100	33647680	1368	1368	1368	1368	190
239	20240105	145000	33387760	1367	1367	1367	1367	0
240	20240105	144900	33387760	1367	1367	1367	1367	17
241	20240105	144800	33364521	1368	1368	1368	1368	184
242	20240105	144700	33112809	1373	1373	1373	1373	0
243	20240105	144600	33112809	1373	1373	1373	1373	0
244	20240105	144500	33112809	1373	1373	1373	1373	0
245	20240105	144400	33112809	1373	1373	1373	1373	0
246	20240105	144300	33112809	1373	1373	1373	1373	0
247	20240105	144200	33112809	1373	1373	1373	1373	0
248	20240105	144100	33112809	1373	1373	1373	1373	0
249	20240105	144000	33112809	1373	1373	1373	1373	0
250	20240105	143900	33112809	1373	1373	1373	1373	0
251	20240105	143800	33112809	1373	1373	1373	1373	0
252	20240105	143700	33112809	1373	1373	1373	1373	0
253	20240105	143600	33112809	1373	1373	1373	1373	0
254	20240105	143500	33112809	1373	1373	1373	1373	0
255	20240105	143400	33112809	1373	1373	1373	1373	0
256	20240105	143300	33112809	1373	1373	1373	1373	0
257	20240105	143200	33112809	1373	1373	1373	1373	0
258	20240105	143100	33112809	1373	1373	1373	1373	0
259	20240105	143000	33112809	1373	1373	1373	1373	0
260	20240105	142900	33112809	1373	1373	1373	1373	0
261	20240105	142800	33112809	1373	1373	1373	1373	0
262	20240105	142700	33112809	1373	1373	1373	1373	0
263	20240105	142600	33112809	1373	1373	1373	1373	0
264	20240105	142500	33112809	1373	1373	1373	1373	0
265	20240105	142400	33112809	1373	1373	1373	1373	0
266	20240105	142300	33112809	1373	1373	1373	1373	0
267	20240105	142200	33112809	1373	1373	1373	1373	0
268	20240105	142100	33112809	1373	1373	1373	1373	0
269	20240105	142000	33112809	1373	1373	1373	1373	0
270	20240105	141900	33112809	1373	1373	1373	1373	0
271	20240105	141800	33112809	1373	1373	1373	1373	0
272	20240105	141700	33112809	1373	1373	1373	1373	0
273	20240105	141600	33112809	1373	1373	1373	1373	0
274	20240105	141500	33112809	1373	1373	1373	1373	0
275	20240105	141400	33112809	1373	1373	1373	1373	0
276	20240105	141300	33112809	1373	1373	1373	1373	0
277	20240105	141200	33112809	1373	1373	1373	1373	0
278	20240105	141100	33112809	1373	1373	1373	1373	0
279	20240105	141000	33112809	1373	1368	1373	1368	984
280	20240105	140900	31766692	1368	1368	1368	1367	580
281	20240105	140800	30973820	1368	1372	1372	1368	5957
282	20240105	140700	22816623	1373	1373	1373	1373	0
283	20240105	140600	22816623	1373	1373	1373	1373	0
284	20240105	140500	22816623	1373	1373	1373	1373	0
285	20240105	140400	22816623	1373	1373	1373	1373	0
286	20240105	140300	22816623	1373	1373	1373	1373	0
287	20240105	140200	22816623	1373	1373	1373	1373	0
288	20240105	140100	22816623	1373	1373	1373	1373	0
289	20240105	140000	22816623	1373	1373	1373	1373	0
290	20240105	135900	22816623	1373	1373	1373	1373	0
291	20240105	135800	22816623	1373	1373	1373	1373	0
292	20240105	135700	22816623	1373	1373	1373	1373	1
293	20240105	135600	22815250	1373	1373	1373	1373	0
294	20240105	135500	22815250	1373	1373	1373	1373	0
295	20240105	135400	22815250	1373	1372	1373	1372	681
296	20240105	135300	21880917	1373	1373	1373	1373	0
297	20240105	135200	21880917	1373	1373	1373	1373	0
298	20240105	135100	21880917	1373	1373	1373	1373	0
299	20240105	135000	21880917	1373	1373	1373	1373	0
300	20240105	134900	21880917	1373	1373	1373	1373	0
301	20240105	134800	21880917	1373	1373	1373	1373	0
302	20240105	134700	21880917	1373	1373	1373	1373	0
303	20240105	134600	21880917	1373	1373	1373	1373	0
304	20240105	134500	21880917	1373	1373	1373	1373	0
305	20240105	134400	21880917	1373	1373	1373	1373	0
306	20240105	134300	21880917	1373	1373	1373	1373	0
307	20240105	134200	21880917	1373	1373	1373	1373	0
308	20240105	134100	21880917	1373	1373	1373	1373	0
309	20240105	134000	21880917	1373	1373	1373	1373	0
310	20240105	133900	21880917	1373	1373	1373	1373	200
311	20240105	133800	21606317	1373	1373	1373	1373	0
312	20240105	133700	21606317	1373	1373	1373	1373	0
313	20240105	133600	21606317	1373	1373	1373	1373	0
314	20240105	133500	21606317	1373	1373	1373	1373	0
315	20240105	133400	21606317	1373	1373	1373	1373	0
316	20240105	133300	21606317	1373	1373	1373	1373	1000
317	20240105	133200	20233317	1373	1373	1373	1373	70
318	20240105	133100	20137207	1374	1374	1374	1374	0
319	20240105	133000	20137207	1374	1374	1374	1374	0
320	20240105	132900	20137207	1374	1374	1374	1374	39
321	20240105	132800	20083621	1373	1373	1373	1373	0
322	20240105	132700	20083621	1373	1373	1373	1373	0
323	20240105	132600	20083621	1373	1373	1373	1373	0
324	20240105	132500	20083621	1373	1373	1373	1373	0
325	20240105	132400	20083621	1373	1373	1373	1373	0
326	20240105	132300	20083621	1373	1373	1373	1373	0
327	20240105	132200	20083621	1373	1373	1373	1373	0
328	20240105	132100	20083621	1373	1373	1373	1373	0
329	20240105	132000	20083621	1373	1374	1374	1373	64
330	20240105	131900	19995690	1375	1375	1375	1375	0
331	20240105	131800	19995690	1375	1375	1375	1375	0
332	20240105	131700	19995690	1375	1375	1375	1375	0
333	20240105	131600	19995690	1375	1375	1375	1375	0
334	20240105	131500	19995690	1375	1375	1375	1375	0
335	20240105	131400	19995690	1375	1375	1375	1375	0
336	20240105	131300	19995690	1375	1375	1375	1375	0
337	20240105	131200	19995690	1375	1375	1375	1375	0
338	20240105	131100	19995690	1375	1375	1375	1375	0
339	20240105	131000	19995690	1375	1375	1375	1375	15
340	20240105	130900	19975065	1375	1375	1375	1375	0
341	20240105	130800	19975065	1375	1375	1375	1375	1
342	20240105	130700	19973690	1375	1375	1375	1375	1
343	20240105	130600	19972315	1375	1375	1375	1375	1
344	20240105	130500	19970940	1375	1375	1375	1375	1
345	20240105	130400	19969565	1375	1375	1375	1375	0
346	20240105	130300	19969565	1375	1375	1375	1375	0
347	20240105	130200	19969565	1375	1375	1375	1375	0
348	20240105	130100	19969565	1375	1375	1375	1375	0
349	20240105	130000	19969565	1375	1375	1375	1375	0
350	20240105	125900	19969565	1375	1375	1375	1375	0
351	20240105	125800	19969565	1375	1375	1375	1375	0
352	20240105	125700	19969565	1375	1375	1375	1375	0
353	20240105	125600	19969565	1375	1375	1375	1375	0
354	20240105	125500	19969565	1375	1375	1375	1375	0
355	20240105	125400	19969565	1375	1375	1375	1375	0
356	20240105	125300	19969565	1375	1375	1375	1375	0
357	20240105	125200	19969565	1375	1375	1375	1375	0
358	20240105	125100	19969565	1375	1375	1375	1375	0
359	20240105	125000	19969565	1375	1375	1375	1375	0
360	20240105	124900	19969565	1375	1375	1375	1375	0
361	20240105	124800	19969565	1375	1375	1375	1375	0
362	20240105	124700	19969565	1375	1375	1375	1375	0
363	20240105	124600	19969565	1375	1375	1375	1375	0
364	20240105	124500	19969565	1375	1375	1375	1375	0
365	20240105	124400	19969565	1375	1375	1375	1375	0
366	20240105	124300	19969565	1375	1375	1375	1375	0
367	20240105	124200	19969565	1375	1375	1375	1375	0
368	20240105	124100	19969565	1375	1375	1375	1375	0
369	20240105	124000	19969565	1375	1375	1375	1375	0
370	20240105	123900	19969565	1375	1375	1375	1375	0
371	20240105	123800	19969565	1375	1375	1375	1375	0
372	20240105	123700	19969565	1375	1375	1375	1375	0
373	20240105	123600	19969565	1375	1375	1375	1375	0
374	20240105	123500	19969565	1375	1375	1375	1375	0
375	20240105	123400	19969565	1375	1375	1375	1375	23
376	20240105	123300	19937940	1376	1376	1376	1376	0
377	20240105	123200	19937940	1376	1376	1376	1376	8
378	20240105	123100	19926932	1375	1375	1375	1375	79
379	20240105	123000	19818307	1375	1375	1375	1375	0
380	20240105	122900	19818307	1375	1375	1375	1375	0
381	20240105	122800	19818307	1375	1375	1375	1375	0
382	20240105	122700	19818307	1375	1375	1375	1375	0
383	20240105	122600	19818307	1375	1375	1375	1375	0
384	20240105	122500	19818307	1375	1375	1375	1375	10
385	20240105	122400	19804557	1375	1375	1375	1375	0
386	20240105	122300	19804557	1375	1375	1375	1375	0
387	20240105	122200	19804557	1375	1375	1375	1375	0
388	20240105	122100	19804557	1375	1375	1375	1375	1
389	20240105	122000	19803182	1375	1375	1375	1375	0
390	20240105	121900	19803182	1375	1375	1375	1375	0
391	20240105	121800	19803182	1375	1375	1375	1375	0
392	20240105	121700	19803182	1375	1375	1375	1375	0
393	20240105	121600	19803182	1375	1375	1375	1375	0
394	20240105	121500	19803182	1375	1375	1375	1375	100
395	20240105	121400	19665682	1375	1375	1375	1375	0
396	20240105	121300	19665682	1375	1375	1375	1375	0
397	20240105	121200	19665682	1375	1375	1375	1375	100
398	20240105	121100	19528182	1375	1375	1375	1375	0
399	20240105	121000	19528182	1375	1375	1375	1375	0
400	20240105	120900	19528182	1375	1375	1375	1375	0
401	20240105	120800	19528182	1375	1375	1375	1375	6
402	20240105	120700	19519932	1374	1374	1374	1374	0
403	20240105	120600	19519932	1374	1374	1374	1374	0
404	20240105	120500	19519932	1374	1374	1374	1374	0
405	20240105	120400	19519932	1374	1374	1374	1374	0
406	20240105	120300	19519932	1374	1374	1374	1374	0
407	20240105	120200	19519932	1374	1374	1374	1374	161
408	20240105	120100	19298718	1374	1374	1374	1374	0
409	20240105	120000	19298718	1374	1374	1374	1374	0
410	20240105	115900	19298718	1374	1374	1374	1374	10
411	20240105	115800	19284978	1374	1374	1374	1374	0
412	20240105	115700	19284978	1374	1374	1374	1374	0
413	20240105	115600	19284978	1374	1374	1374	1374	0
414	20240105	115500	19284978	1374	1374	1374	1374	0
415	20240105	115400	19284978	1374	1374	1374	1374	0
416	20240105	115300	19284978	1374	1374	1374	1374	0
417	20240105	115200	19284978	1374	1374	1374	1374	0
418	20240105	115100	19284978	1374	1374	1374	1374	0
419	20240105	115000	19284978	1374	1374	1374	1374	0
420	20240105	114900	19284978	1374	1374	1374	1374	0
421	20240105	114800	19284978	1374	1374	1374	1374	0
422	20240105	114700	19284978	1374	1374	1374	1374	0
423	20240105	114600	19284978	1374	1374	1374	1374	30
424	20240105	114500	19243758	1369	1369	1369	1369	0
425	20240105	114400	19243758	1369	1369	1369	1369	0
426	20240105	114300	19243758	1369	1369	1369	1369	0
427	20240105	114200	19243758	1369	1369	1369	1369	0
428	20240105	114100	19243758	1369	1369	1369	1369	0
429	20240105	114000	19243758	1369	1369	1369	1369	0
430	20240105	113900	19243758	1369	1369	1369	1369	0
431	20240105	113800	19243758	1369	1369	1369	1369	0
432	20240105	113700	19243758	1369	1369	1369	1369	0
433	20240105	113600	19243758	1369	1369	1369	1369	0
434	20240105	113500	19243758	1369	1369	1369	1369	0
435	20240105	113400	19243758	1369	1369	1369	1369	0
436	20240105	113300	19243758	1369	1369	1369	1369	0
437	20240105	113200	19243758	1369	1369	1369	1369	0
438	20240105	113100	19243758	1369	1369	1369	1369	0
439	20240105	113000	19243758	1369	1369	1369	1369	0
440	20240105	112900	19243758	1369	1369	1369	1369	0
441	20240105	112800	19243758	1369	1370	1370	1369	776
442	20240105	112700	18181366	1373	1373	1373	1373	44
443	20240105	112600	18120954	1374	1374	1374	1374	0
444	20240105	112500	18120954	1374	1374	1374	1374	1
445	20240105	112400	18119580	1374	1374	1374	1374	6
446	20240105	112300	18111336	1374	1374	1374	1374	0
447	20240105	112200	18111336	1374	1374	1374	1374	0
448	20240105	112100	18111336	1374	1374	1374	1374	0
449	20240105	112000	18111336	1374	1374	1374	1374	0
450	20240105	111900	18111336	1374	1374	1374	1374	0
451	20240105	111800	18111336	1374	1374	1374	1374	0
452	20240105	111700	18111336	1374	1373	1374	1373	34
453	20240105	111600	18064635	1370	1370	1370	1370	411
454	20240105	111500	17501565	1370	1370	1370	1370	0
455	20240105	111400	17501565	1370	1373	1373	1370	264
456	20240105	111300	17139820	1374	1374	1374	1374	0
457	20240105	111200	17139820	1374	1374	1374	1374	0
458	20240105	111100	17139820	1374	1374	1374	1374	0
459	20240105	111000	17139820	1374	1374	1374	1374	0
460	20240105	110900	17139820	1374	1374	1374	1374	0
461	20240105	110800	17139820	1374	1374	1374	1374	2
462	20240105	110700	17137072	1374	1374	1374	1374	0
463	20240105	110600	17137072	1374	1374	1374	1374	0
464	20240105	110500	17137072	1374	1374	1374	1374	1
465	20240105	110400	17135698	1370	1370	1370	1370	0
466	20240105	110300	17135698	1370	1370	1370	1370	0
467	20240105	110200	17135698	1370	1370	1370	1370	0
468	20240105	110100	17135698	1370	1370	1370	1370	0
469	20240105	110000	17135698	1370	1370	1370	1370	0
470	20240105	105900	17135698	1370	1370	1370	1370	0
471	20240105	105800	17135698	1370	1370	1370	1370	0
472	20240105	105700	17135698	1370	1370	1370	1370	0
473	20240105	105600	17135698	1370	1370	1370	1370	0
474	20240105	105500	17135698	1370	1370	1370	1370	0
475	20240105	105400	17135698	1370	1370	1370	1370	0
476	20240105	105300	17135698	1370	1370	1370	1370	0
477	20240105	105200	17135698	1370	1370	1370	1370	0
478	20240105	105100	17135698	1370	1373	1373	1370	150
479	20240105	105000	16930195	1374	1374	1374	1374	0
480	20240105	104900	16930195	1374	1374	1374	1374	0
481	20240105	104800	16930195	1374	1374	1374	1374	0
482	20240105	104700	16930195	1374	1374	1374	1374	0
483	20240105	104600	16930195	1374	1374	1374	1374	5000
484	20240105	104500	10060195	1370	1370	1370	1370	0
485	20240105	104400	10060195	1370	1370	1370	1370	0
486	20240105	104300	10060195	1370	1370	1370	1370	0
487	20240105	104200	10060195	1370	1370	1370	1370	0
488	20240105	104100	10060195	1370	1370	1370	1370	0
489	20240105	104000	10060195	1370	1370	1370	1370	0
490	20240105	103900	10060195	1370	1370	1370	1370	0
491	20240105	103800	10060195	1370	1370	1370	1370	10
492	20240105	103700	10046495	1370	1370	1370	1370	268
493	20240105	103600	9679335	1369	1369	1369	1369	11
494	20240105	103500	9664276	1373	1373	1373	1373	0
495	20240105	103400	9664276	1373	1371	1373	1371	300
496	20240105	103300	9252634	1374	1374	1374	1374	0
497	20240105	103200	9252634	1374	1374	1374	1374	0
498	20240105	103100	9252634	1374	1374	1374	1374	0
499	20240105	103000	9252634	1374	1374	1374	1374	0
500	20240105	102900	9252634	1374	1374	1374	1374	0
501	20240105	102800	9252634	1374	1374	1374	1374	0
502	20240105	102700	9252634	1374	1374	1374	1374	0
503	20240105	102600	9252634	1374	1370	1374	1368	809
504	20240105	102500	8143299	1368	1368	1368	1368	0
505	20240105	102400	8143299	1368	1368	1368	1368	0
506	20240105	102300	8143299	1368	1371	1371	1368	586
507	20240105	102200	7341548	1371	1371	1371	1371	0
508	20240105	102100	7341548	1371	1372	1372	1371	134
509	20240105	102000	7157703	1373	1373	1373	1373	0
510	20240105	101900	7157703	1373	1372	1373	1372	291
511	20240105	101800	6758161	1373	1372	1373	1372	50
512	20240105	101700	6689542	1368	1368	1368	1368	0
513	20240105	101600	6689542	1368	1368	1368	1368	0
514	20240105	101500	6689542	1368	1368	1368	1368	0
515	20240105	101400	6689542	1368	1368	1368	1368	0
516	20240105	101300	6689542	1368	1368	1368	1368	0
517	20240105	101200	6689542	1368	1368	1368	1368	345
518	20240105	101100	6217582	1373	1373	1373	1373	0
519	20240105	101000	6217582	1373	1373	1373	1373	0
520	20240105	100900	6217582	1373	1373	1373	1373	1
521	20240105	100800	6216209	1368	1374	1374	1368	867
522	20240105	100700	5029029	1373	1373	1373	1373	23
523	20240105	100600	4997450	1375	1375	1375	1375	13
524	20240105	100500	4979575	1375	1375	1375	1375	632
525	20240105	100400	4110575	1375	1375	1375	1375	0
526	20240105	100300	4110575	1375	1375	1375	1375	0
527	20240105	100200	4110575	1375	1375	1375	1375	0
528	20240105	100100	4110575	1375	1375	1375	1375	14
529	20240105	100000	4091325	1375	1375	1375	1375	0
530	20240105	095900	4091325	1375	1375	1375	1375	0
531	20240105	095800	4091325	1375	1375	1375	1375	0
532	20240105	095700	4091325	1375	1375	1375	1375	0
533	20240105	095600	4091325	1375	1375	1375	1375	0
534	20240105	095500	4091325	1375	1374	1375	1374	2
535	20240105	095400	4088576	1373	1373	1373	1373	0
536	20240105	095300	4088576	1373	1373	1373	1373	0
537	20240105	095200	4088576	1373	1373	1373	1373	0
538	20240105	095100	4088576	1373	1373	1373	1373	0
539	20240105	095000	4088576	1373	1373	1373	1373	0
540	20240105	094900	4088576	1373	1373	1373	1373	3
541	20240105	094800	4084457	1375	1373	1375	1373	5
542	20240105	094700	4077590	1374	1376	1376	1374	112
543	20240105	094600	3923682	1376	1376	1376	1376	0
544	20240105	094500	3923682	1376	1376	1376	1376	0
545	20240105	094400	3923682	1376	1376	1376	1376	0
546	20240105	094300	3923682	1376	1376	1376	1376	0
547	20240105	094200	3923682	1376	1376	1376	1376	0
548	20240105	094100	3923682	1376	1376	1376	1376	0
549	20240105	094000	3923682	1376	1376	1376	1376	0
550	20240105	093900	3923682	1376	1376	1376	1376	0
551	20240105	093800	3923682	1376	1375	1376	1375	17
552	20240105	093700	3900306	1376	1376	1376	1376	0
553	20240105	093600	3900306	1376	1376	1376	1376	0
554	20240105	093500	3900306	1376	1376	1376	1376	0
555	20240105	093400	3900306	1376	1376	1376	1376	1
556	20240105	093300	3898930	1375	1375	1375	1375	0
557	20240105	093200	3898930	1375	1375	1375	1375	0
558	20240105	093100	3898930	1375	1375	1375	1375	0
559	20240105	093000	3898930	1375	1375	1375	1375	1
560	20240105	092900	3897555	1375	1375	1375	1375	3
561	20240105	092800	3893430	1376	1376	1376	1376	39
562	20240105	092700	3839766	1375	1375	1375	1375	44
563	20240105	092600	3779266	1372	1372	1372	1372	0
564	20240105	092500	3779266	1372	1372	1372	1372	0
565	20240105	092400	3779266	1372	1372	1372	1372	0
566	20240105	092300	3779266	1372	1372	1372	1372	0
567	20240105	092200	3779266	1372	1374	1374	1372	3
568	20240105	092100	3775148	1375	1375	1375	1375	0
569	20240105	092000	3775148	1375	1374	1375	1374	9
570	20240105	091900	3762777	1373	1374	1374	1372	130
571	20240105	091800	3584177	1374	1374	1374	1374	0
572	20240105	091700	3584177	1374	1374	1374	1374	1
573	20240105	091600	3582803	1374	1374	1374	1374	1
574	20240105	091500	3581429	1374	1373	1374	1372	32
575	20240105	091400	3537491	1374	1374	1374	1374	0
576	20240105	091300	3537491	1374	1374	1374	1374	0
577	20240105	091200	3537491	1374	1374	1374	1374	0
578	20240105	091100	3537491	1374	1374	1374	1374	53
579	20240105	091000	3464669	1374	1372	1374	1372	21
580	20240105	090900	3435844	1369	1373	1374	1369	154
581	20240105	090800	3224392	1374	1370	1374	1369	148
582	20240105	090700	3021300	1375	1375	1375	1375	0
583	20240105	090600	3021300	1375	1375	1375	1375	0
584	20240105	090500	3021300	1375	1372	1375	1370	183
585	20240105	090400	2770459	1373	1375	1375	1373	395
586	20240105	090300	2228017	1376	1377	1377	1376	4
587	20240105	090200	2222511	1381	1385	1385	1381	100
588	20240105	090100	2084211	1388	1388	1388	1388	0
589	20240105	090000	2084211	1388	1374	1388	1373	1517