KissMeData/009320/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185300	63457858	1340	1340	1340	1340	175
3	20240108	185200	63457858	1340	1340	1340	1340	0
4	20240108	185100	63457858	1340	1340	1340	1340	0
5	20240108	185000	63457858	1340	1340	1340	1340	0
6	20240108	184900	63457858	1340	1340	1340	1340	0
7	20240108	184800	63457858	1340	1340	1340	1340	0
8	20240108	184700	63457858	1340	1340	1340	1340	0
9	20240108	184600	63457858	1340	1340	1340	1340	0
10	20240108	184500	63457858	1340	1340	1340	1340	0
11	20240108	184400	63457858	1340	1340	1340	1340	0
12	20240108	184300	63457858	1340	1340	1340	1340	0
13	20240108	184200	63457858	1340	1340	1340	1340	0
14	20240108	184100	63457858	1340	1340	1340	1340	0
15	20240108	184000	63457858	1340	1340	1340	1340	0
16	20240108	183900	63457858	1340	1340	1340	1340	0
17	20240108	183800	63457858	1340	1340	1340	1340	0
18	20240108	183700	63457858	1340	1340	1340	1340	0
19	20240108	183600	63457858	1340	1340	1340	1340	0
20	20240108	183500	63457858	1340	1340	1340	1340	0
21	20240108	183400	63457858	1340	1340	1340	1340	0
22	20240108	183300	63457858	1340	1340	1340	1340	0
23	20240108	183200	63457858	1340	1340	1340	1340	0
24	20240108	183100	63457858	1340	1340	1340	1340	0
25	20240108	183000	63457858	1340	1340	1340	1340	0
26	20240108	182900	63457858	1340	1340	1340	1340	0
27	20240108	182800	63457858	1340	1340	1340	1340	0
28	20240108	182700	63457858	1340	1340	1340	1340	0
29	20240108	182600	63457858	1340	1340	1340	1340	0
30	20240108	182500	63457858	1340	1340	1340	1340	0
31	20240108	182400	63457858	1340	1340	1340	1340	0
32	20240108	182300	63457858	1340	1340	1340	1340	175
33	20240108	182200	63457858	1340	1340	1340	1340	0
34	20240108	182100	63457858	1340	1340	1340	1340	0
35	20240108	182000	63457858	1340	1340	1340	1340	0
36	20240108	181900	63457858	1340	1340	1340	1340	0
37	20240108	181800	63457858	1340	1340	1340	1340	0
38	20240108	181700	63457858	1340	1340	1340	1340	0
39	20240108	181600	63457858	1340	1340	1340	1340	0
40	20240108	181500	63457858	1340	1340	1340	1340	0
41	20240108	181400	63457858	1340	1340	1340	1340	0
42	20240108	181300	63457858	1340	1340	1340	1340	0
43	20240108	181200	63457858	1340	1340	1340	1340	0
44	20240108	181100	63457858	1340	1340	1340	1340	0
45	20240108	181000	63457858	1340	1340	1340	1340	0
46	20240108	180900	63457858	1340	1340	1340	1340	0
47	20240108	180800	63457858	1340	1340	1340	1340	0
48	20240108	180700	63457858	1340	1340	1340	1340	0
49	20240108	180600	63457858	1340	1340	1340	1340	0
50	20240108	180500	63457858	1340	1340	1340	1340	0
51	20240108	180400	63457858	1340	1340	1340	1340	0
52	20240108	180300	63457858	1340	1340	1340	1340	0
53	20240108	180200	63457858	1340	1340	1340	1340	0
54	20240108	180100	63457858	1340	1340	1340	1340	0
55	20240108	180000	63457858	1340	1340	1340	1340	0
56	20240108	175900	63457858	1340	1340	1340	1340	0
57	20240108	175800	63457858	1340	1340	1340	1340	0
58	20240108	175700	63457858	1340	1340	1340	1340	0
59	20240108	175600	63457858	1340	1340	1340	1340	0
60	20240108	175500	63457858	1340	1340	1340	1340	0
61	20240108	175400	63457858	1340	1340	1340	1340	0
62	20240108	175300	63457858	1340	1340	1340	1340	175
63	20240108	175200	63457858	1340	1340	1340	1340	0
64	20240108	175100	63457858	1340	1340	1340	1340	0
65	20240108	175000	63457858	1340	1340	1340	1340	0
66	20240108	174900	63457858	1340	1340	1340	1340	0
67	20240108	174800	63457858	1340	1340	1340	1340	0
68	20240108	174700	63457858	1340	1340	1340	1340	0
69	20240108	174600	63457858	1340	1340	1340	1340	0
70	20240108	174500	63457858	1340	1340	1340	1340	0
71	20240108	174400	63457858	1340	1340	1340	1340	0
72	20240108	174300	63457858	1340	1340	1340	1340	0
73	20240108	174200	63457858	1340	1340	1340	1340	0
74	20240108	174100	63457858	1340	1340	1340	1340	0
75	20240108	174000	63457858	1340	1340	1340	1340	0
76	20240108	173900	63457858	1340	1340	1340	1340	0
77	20240108	173800	63457858	1340	1340	1340	1340	0
78	20240108	173700	63457858	1340	1340	1340	1340	0
79	20240108	173600	63457858	1340	1340	1340	1340	0
80	20240108	173500	63457858	1340	1340	1340	1340	0
81	20240108	173400	63457858	1340	1340	1340	1340	0
82	20240108	173300	63457858	1340	1340	1340	1340	0
83	20240108	173200	63457858	1340	1340	1340	1340	0
84	20240108	173100	63457858	1340	1340	1340	1340	0
85	20240108	173000	63457858	1340	1340	1340	1340	0
86	20240108	172900	63457858	1340	1340	1340	1340	0
87	20240108	172800	63457858	1340	1340	1340	1340	0
88	20240108	172700	63457858	1340	1340	1340	1340	0
89	20240108	172600	63457858	1340	1340	1340	1340	0
90	20240108	172500	63457858	1340	1340	1340	1340	0
91	20240108	172400	63457858	1340	1340	1340	1340	0
92	20240108	172300	63457858	1340	1340	1340	1340	175
93	20240108	172200	63457858	1340	1340	1340	1340	0
94	20240108	172100	63457858	1340	1340	1340	1340	0
95	20240108	172000	63457858	1340	1340	1340	1340	0
96	20240108	171900	63457858	1340	1340	1340	1340	0
97	20240108	171800	63457858	1340	1340	1340	1340	0
98	20240108	171700	63457858	1340	1340	1340	1340	0
99	20240108	171600	63457858	1340	1340	1340	1340	0
100	20240108	171500	63457858	1340	1340	1340	1340	0
101	20240108	171400	63457858	1340	1340	1340	1340	0
102	20240108	171300	63457858	1340	1340	1340	1340	0
103	20240108	171200	63457858	1340	1340	1340	1340	0
104	20240108	171100	63457858	1340	1340	1340	1340	0
105	20240108	171000	63457858	1340	1340	1340	1340	0
106	20240108	170900	63457858	1340	1340	1340	1340	0
107	20240108	170800	63457858	1340	1340	1340	1340	0
108	20240108	170700	63457858	1340	1340	1340	1340	0
109	20240108	170600	63457858	1340	1340	1340	1340	0
110	20240108	170500	63457858	1340	1340	1340	1340	0
111	20240108	170400	63457858	1340	1340	1340	1340	0
112	20240108	170300	63457858	1340	1340	1340	1340	0
113	20240108	170200	63457858	1340	1340	1340	1340	0
114	20240108	170100	63457858	1340	1340	1340	1340	0
115	20240108	170000	63457858	1340	1340	1340	1340	0
116	20240108	165900	63457858	1340	1340	1340	1340	0
117	20240108	165800	63457858	1340	1340	1340	1340	0
118	20240108	165700	63457858	1340	1340	1340	1340	0
119	20240108	165600	63457858	1340	1340	1340	1340	0
120	20240108	165500	63457858	1340	1340	1340	1340	0
121	20240108	165400	63457858	1340	1340	1340	1340	0
122	20240108	165300	63457858	1340	1340	1340	1340	175
123	20240108	165200	63457858	1340	1340	1340	1340	0
124	20240108	165100	63457858	1340	1340	1340	1340	0
125	20240108	165000	63457858	1340	1340	1340	1340	0
126	20240108	164900	63457858	1340	1340	1340	1340	0
127	20240108	164800	63457858	1340	1340	1340	1340	0
128	20240108	164700	63457858	1340	1340	1340	1340	0
129	20240108	164600	63457858	1340	1340	1340	1340	0
130	20240108	164500	63457858	1340	1340	1340	1340	0
131	20240108	164400	63457858	1340	1340	1340	1340	0
132	20240108	164300	63457858	1340	1340	1340	1340	0
133	20240108	164200	63457858	1340	1340	1340	1340	0
134	20240108	164100	63457858	1340	1340	1340	1340	0
135	20240108	164000	63457858	1340	1340	1340	1340	0
136	20240108	163900	63457858	1340	1340	1340	1340	0
137	20240108	163800	63457858	1340	1340	1340	1340	0
138	20240108	163700	63457858	1340	1340	1340	1340	0
139	20240108	163600	63457858	1340	1340	1340	1340	0
140	20240108	163500	63457858	1340	1340	1340	1340	0
141	20240108	163400	63457858	1340	1340	1340	1340	0
142	20240108	163300	63457858	1340	1340	1340	1340	0
143	20240108	163200	63457858	1340	1340	1340	1340	0
144	20240108	163100	63457858	1340	1340	1340	1340	0
145	20240108	163000	63457858	1340	1340	1340	1340	0
146	20240108	162900	63457858	1340	1340	1340	1340	0
147	20240108	162800	63457858	1340	1340	1340	1340	0
148	20240108	162700	63457858	1340	1340	1340	1340	0
149	20240108	162600	63457858	1340	1340	1340	1340	0
150	20240108	162500	63457858	1340	1340	1340	1340	0
151	20240108	162400	63457858	1340	1340	1340	1340	0
152	20240108	162300	63457858	1340	1340	1340	1340	175
153	20240108	162200	63457858	1340	1340	1340	1340	0
154	20240108	162100	63457858	1340	1340	1340	1340	0
155	20240108	162000	63457858	1340	1340	1340	1340	0
156	20240108	161900	63457858	1340	1340	1340	1340	0
157	20240108	161800	63457858	1340	1340	1340	1340	0
158	20240108	161700	63457858	1340	1340	1340	1340	0
159	20240108	161600	63457858	1340	1340	1340	1340	0
160	20240108	161500	63457858	1340	1340	1340	1340	0
161	20240108	161400	63457858	1340	1340	1340	1340	0
162	20240108	161300	63457858	1340	1340	1340	1340	0
163	20240108	161200	63457858	1340	1340	1340	1340	0
164	20240108	161100	63457858	1340	1340	1340	1340	0
165	20240108	161000	63457858	1340	1340	1340	1340	0
166	20240108	160900	63457858	1340	1340	1340	1340	0
167	20240108	160800	63457858	1340	1340	1340	1340	0
168	20240108	160700	63457858	1340	1340	1340	1340	0
169	20240108	160600	63457858	1340	1340	1340	1340	0
170	20240108	160500	63457858	1340	1340	1340	1340	0
171	20240108	160400	63457858	1340	1340	1340	1340	0
172	20240108	160300	63457858	1340	1340	1340	1340	0
173	20240108	160200	63457858	1340	1340	1340	1340	0
174	20240108	160100	63457858	1340	1340	1340	1340	0
175	20240108	160000	63457858	1340	1340	1340	1340	0
176	20240108	155900	63457858	1340	1340	1340	1340	0
177	20240108	155800	63457858	1340	1340	1340	1340	0
178	20240108	155700	63457858	1340	1340	1340	1340	0
179	20240108	155600	63457858	1340	1340	1340	1340	0
180	20240108	155500	63457858	1340	1340	1340	1340	0
181	20240108	155400	63457858	1340	1340	1340	1340	0
182	20240108	155300	63457858	1340	1340	1340	1340	175
183	20240108	155200	63457858	1340	1340	1340	1340	0
184	20240108	155100	63457858	1340	1340	1340	1340	0
185	20240108	155000	63457858	1340	1340	1340	1340	0
186	20240108	154900	63457858	1340	1340	1340	1340	0
187	20240108	154800	63457858	1340	1340	1340	1340	0
188	20240108	154700	63457858	1340	1340	1340	1340	0
189	20240108	154600	63457858	1340	1340	1340	1340	0
190	20240108	154500	63457858	1340	1340	1340	1340	0
191	20240108	154400	63457858	1340	1340	1340	1340	0
192	20240108	154300	63457858	1340	1340	1340	1340	0
193	20240108	154200	63457858	1340	1340	1340	1340	0
194	20240108	154100	63457858	1340	1340	1340	1340	0
195	20240108	154000	63457858	1340	1340	1340	1340	0
196	20240108	153900	63457858	1340	1340	1340	1340	0
197	20240108	153800	63457858	1340	1340	1340	1340	0
198	20240108	153700	63457858	1340	1340	1340	1340	0
199	20240108	153600	63457858	1340	1340	1340	1340	0
200	20240108	153500	63457858	1340	1340	1340	1340	0
201	20240108	153400	63457858	1340	1340	1340	1340	0
202	20240108	153300	63457858	1340	1340	1340	1340	0
203	20240108	153200	63457858	1340	1340	1340	1340	0
204	20240108	153100	63457858	1340	1340	1340	1340	0
205	20240108	153000	63457858	1340	1340	1340	1340	175
206	20240108	152900	63223358	1342	1342	1342	1342	0
207	20240108	152800	63223358	1342	1342	1342	1342	0
208	20240108	152700	63223358	1342	1342	1342	1342	0
209	20240108	152600	63223358	1342	1342	1342	1342	0
210	20240108	152500	63223358	1342	1342	1342	1342	0
211	20240108	152400	63223358	1342	1342	1342	1342	0
212	20240108	152300	63223358	1342	1342	1342	1342	0
213	20240108	152200	63223358	1342	1342	1342	1342	0
214	20240108	152100	63223358	1342	1342	1342	1342	0
215	20240108	152000	63223358	1342	1342	1342	1342	0
216	20240108	151900	63223358	1342	1342	1342	1342	0
217	20240108	151800	63223358	1342	1342	1342	1342	0
218	20240108	151700	63223358	1342	1342	1342	1342	0
219	20240108	151600	63223358	1342	1342	1342	1342	0
220	20240108	151500	63223358	1342	1342	1342	1342	0
221	20240108	151400	63223358	1342	1342	1342	1342	0
222	20240108	151300	63223358	1342	1342	1342	1342	15
223	20240108	151200	63203228	1340	1342	1342	1340	40
224	20240108	151100	63149561	1342	1342	1342	1342	0
225	20240108	151000	63149561	1342	1342	1342	1342	0
226	20240108	150900	63149561	1342	1342	1342	1342	745
227	20240108	150800	62149771	1342	1342	1342	1342	538
228	20240108	150700	61427775	1343	1343	1343	1343	0
229	20240108	150600	61427775	1343	1343	1343	1343	0
230	20240108	150500	61427775	1343	1343	1343	1343	0
231	20240108	150400	61427775	1343	1343	1343	1343	0
232	20240108	150300	61427775	1343	1343	1343	1343	0
233	20240108	150200	61427775	1343	1343	1343	1343	180
234	20240108	150100	61186035	1343	1343	1343	1343	0
235	20240108	150000	61186035	1343	1340	1343	1340	1164
236	20240108	145900	59624775	1340	1340	1340	1340	230
237	20240108	145800	59316575	1340	1340	1340	1340	0
238	20240108	145700	59316575	1340	1340	1340	1340	0
239	20240108	145600	59316575	1340	1340	1340	1340	0
240	20240108	145500	59316575	1340	1340	1340	1340	40
241	20240108	145400	59262975	1340	1340	1340	1340	0
242	20240108	145300	59262975	1340	1340	1340	1340	1000
243	20240108	145200	57922975	1340	1340	1340	1340	0
244	20240108	145100	57922975	1340	1340	1340	1340	0
245	20240108	145000	57922975	1340	1340	1340	1340	0
246	20240108	144900	57922975	1340	1340	1340	1340	0
247	20240108	144800	57922975	1340	1340	1340	1340	0
248	20240108	144700	57922975	1340	1340	1340	1340	0
249	20240108	144600	57922975	1340	1340	1340	1340	66
250	20240108	144500	57834535	1340	1340	1340	1340	0
251	20240108	144400	57834535	1340	1340	1340	1340	1
252	20240108	144300	57833195	1339	1339	1339	1339	0
253	20240108	144200	57833195	1339	1339	1339	1339	0
254	20240108	144100	57833195	1339	1339	1339	1339	0
255	20240108	144000	57833195	1339	1339	1339	1339	0
256	20240108	143900	57833195	1339	1339	1339	1339	462
257	20240108	143800	57214577	1339	1339	1339	1339	0
258	20240108	143700	57214577	1339	1339	1339	1339	0
259	20240108	143600	57214577	1339	1339	1339	1339	70
260	20240108	143500	57120847	1338	1338	1338	1338	0
261	20240108	143400	57120847	1338	1338	1338	1338	1
262	20240108	143300	57119509	1339	1339	1339	1339	0
263	20240108	143200	57119509	1339	1339	1339	1339	2300
264	20240108	143100	54039809	1339	1339	1339	1339	0
265	20240108	143000	54039809	1339	1339	1339	1339	0
266	20240108	142900	54039809	1339	1339	1339	1339	0
267	20240108	142800	54039809	1339	1339	1339	1339	0
268	20240108	142700	54039809	1339	1339	1339	1339	0
269	20240108	142600	54039809	1339	1339	1339	1339	0
270	20240108	142500	54039809	1339	1339	1339	1339	0
271	20240108	142400	54039809	1339	1339	1339	1339	0
272	20240108	142300	54039809	1339	1339	1339	1339	0
273	20240108	142200	54039809	1339	1339	1339	1339	0
274	20240108	142100	54039809	1339	1339	1339	1339	0
275	20240108	142000	54039809	1339	1339	1339	1339	100
276	20240108	141900	53905909	1339	1339	1339	1339	0
277	20240108	141800	53905909	1339	1339	1339	1339	0
278	20240108	141700	53905909	1339	1339	1339	1339	0
279	20240108	141600	53905909	1339	1339	1339	1339	6
280	20240108	141500	53897875	1339	1339	1339	1339	0
281	20240108	141400	53897875	1339	1339	1339	1339	298
282	20240108	141300	53498853	1339	1339	1339	1339	0
283	20240108	141200	53498853	1339	1339	1339	1339	0
284	20240108	141100	53498853	1339	1339	1339	1339	0
285	20240108	141000	53498853	1339	1339	1339	1339	1
286	20240108	140900	53497514	1339	1339	1339	1339	0
287	20240108	140800	53497514	1339	1339	1339	1339	0
288	20240108	140700	53497514	1339	1339	1339	1339	0
289	20240108	140600	53497514	1339	1339	1339	1339	0
290	20240108	140500	53497514	1339	1339	1339	1339	0
291	20240108	140400	53497514	1339	1339	1339	1339	0
292	20240108	140300	53497514	1339	1339	1339	1339	0
293	20240108	140200	53497514	1339	1339	1339	1339	0
294	20240108	140100	53497514	1339	1339	1339	1339	0
295	20240108	140000	53497514	1339	1339	1339	1339	0
296	20240108	135900	53497514	1339	1339	1339	1339	0
297	20240108	135800	53497514	1339	1339	1339	1339	0
298	20240108	135700	53497514	1339	1339	1339	1339	0
299	20240108	135600	53497514	1339	1339	1339	1339	0
300	20240108	135500	53497514	1339	1339	1339	1339	0
301	20240108	135400	53497514	1339	1339	1339	1339	0
302	20240108	135300	53497514	1339	1339	1339	1339	0
303	20240108	135200	53497514	1339	1339	1339	1339	1
304	20240108	135100	53496175	1340	1340	1340	1340	1
305	20240108	135000	53494835	1340	1340	1340	1340	0
306	20240108	134900	53494835	1340	1340	1340	1340	0
307	20240108	134800	53494835	1340	1340	1340	1340	0
308	20240108	134700	53494835	1340	1340	1340	1340	0
309	20240108	134600	53494835	1340	1340	1340	1340	0
310	20240108	134500	53494835	1340	1340	1340	1340	0
311	20240108	134400	53494835	1340	1340	1340	1340	0
312	20240108	134300	53494835	1340	1340	1340	1340	0
313	20240108	134200	53494835	1340	1340	1340	1340	1
314	20240108	134100	53493495	1340	1339	1340	1335	1300
315	20240108	134000	51756374	1340	1340	1340	1340	700
316	20240108	133900	50818374	1340	1340	1340	1340	100
317	20240108	133800	50684374	1340	1340	1340	1340	950
318	20240108	133700	49411374	1340	1340	1340	1340	0
319	20240108	133600	49411374	1340	1340	1340	1340	0
320	20240108	133500	49411374	1340	1340	1340	1340	0
321	20240108	133400	49411374	1340	1340	1340	1340	0
322	20240108	133300	49411374	1340	1340	1340	1340	0
323	20240108	133200	49411374	1340	1340	1340	1340	0
324	20240108	133100	49411374	1340	1342	1342	1340	4964
325	20240108	133000	42758706	1343	1343	1343	1343	0
326	20240108	132900	42758706	1343	1343	1343	1343	0
327	20240108	132800	42758706	1343	1343	1343	1343	0
328	20240108	132700	42758706	1343	1343	1343	1343	0
329	20240108	132600	42758706	1343	1343	1343	1343	0
330	20240108	132500	42758706	1343	1343	1343	1343	0
331	20240108	132400	42758706	1343	1343	1343	1343	0
332	20240108	132300	42758706	1343	1343	1343	1343	0
333	20240108	132200	42758706	1343	1343	1343	1343	1116
334	20240108	132100	41259918	1343	1343	1343	1343	0
335	20240108	132000	41259918	1343	1343	1343	1343	0
336	20240108	131900	41259918	1343	1343	1343	1343	0
337	20240108	131800	41259918	1343	1343	1343	1343	0
338	20240108	131700	41259918	1343	1343	1343	1343	0
339	20240108	131600	41259918	1343	1343	1343	1343	0
340	20240108	131500	41259918	1343	1343	1343	1343	0
341	20240108	131400	41259918	1343	1343	1343	1343	0
342	20240108	131300	41259918	1343	1343	1343	1343	0
343	20240108	131200	41259918	1343	1343	1343	1343	0
344	20240108	131100	41259918	1343	1343	1343	1343	0
345	20240108	131000	41259918	1343	1343	1343	1343	10
346	20240108	130900	41246488	1344	1344	1344	1344	0
347	20240108	130800	41246488	1344	1344	1344	1344	55
348	20240108	130700	41172568	1344	1344	1344	1344	0
349	20240108	130600	41172568	1344	1344	1344	1344	235
350	20240108	130500	40856728	1344	1344	1344	1344	0
351	20240108	130400	40856728	1344	1344	1344	1344	0
352	20240108	130300	40856728	1344	1344	1344	1344	0
353	20240108	130200	40856728	1344	1344	1344	1344	0
354	20240108	130100	40856728	1344	1344	1344	1344	0
355	20240108	130000	40856728	1344	1344	1344	1344	0
356	20240108	125900	40856728	1344	1344	1344	1344	0
357	20240108	125800	40856728	1344	1344	1344	1344	0
358	20240108	125700	40856728	1344	1344	1344	1344	0
359	20240108	125600	40856728	1344	1344	1344	1344	3
360	20240108	125500	40852696	1344	1344	1344	1344	2
361	20240108	125400	40850008	1343	1342	1343	1342	2615
362	20240108	125300	37338083	1343	1343	1343	1343	0
363	20240108	125200	37338083	1343	1343	1343	1343	0
364	20240108	125100	37338083	1343	1343	1343	1343	0
365	20240108	125000	37338083	1343	1343	1343	1343	0
366	20240108	124900	37338083	1343	1343	1343	1343	438
367	20240108	124800	36749849	1343	1343	1343	1343	0
368	20240108	124700	36749849	1343	1343	1343	1343	0
369	20240108	124600	36749849	1343	1343	1343	1343	4
370	20240108	124500	36744477	1343	1343	1343	1343	388
371	20240108	124400	36223393	1343	1343	1343	1343	10
372	20240108	124300	36209963	1343	1343	1343	1343	0
373	20240108	124200	36209963	1343	1343	1343	1343	1
374	20240108	124100	36208620	1342	1342	1342	1342	1005
375	20240108	124000	34859910	1342	1342	1342	1342	0
376	20240108	123900	34859910	1342	1342	1342	1342	0
377	20240108	123800	34859910	1342	1342	1342	1342	0
378	20240108	123700	34859910	1342	1342	1342	1342	0
379	20240108	123600	34859910	1342	1342	1342	1342	0
380	20240108	123500	34859910	1342	1342	1342	1342	0
381	20240108	123400	34859910	1342	1341	1342	1341	1546
382	20240108	123300	32785528	1341	1341	1341	1341	0
383	20240108	123200	32785528	1341	1341	1341	1341	0
384	20240108	123100	32785528	1341	1341	1341	1341	365
385	20240108	123000	32296063	1340	1340	1340	1340	3268
386	20240108	122900	27916943	1340	1340	1340	1340	1
387	20240108	122800	27915603	1340	1340	1340	1340	0
388	20240108	122700	27915603	1340	1340	1340	1340	0
389	20240108	122600	27915603	1340	1340	1340	1340	55
390	20240108	122500	27841903	1340	1340	1340	1340	0
391	20240108	122400	27841903	1340	1340	1340	1340	12
392	20240108	122300	27825823	1340	1340	1340	1340	0
393	20240108	122200	27825823	1340	1340	1340	1340	1000
394	20240108	122100	26485823	1340	1340	1340	1340	0
395	20240108	122000	26485823	1340	1340	1340	1340	15
396	20240108	121900	26465723	1340	1340	1340	1340	3
397	20240108	121800	26461703	1340	1340	1340	1340	0
398	20240108	121700	26461703	1340	1340	1340	1340	10
399	20240108	121600	26448303	1340	1340	1340	1340	0
400	20240108	121500	26448303	1340	1340	1340	1340	10
401	20240108	121400	26434903	1340	1340	1340	1340	0
402	20240108	121300	26434903	1340	1340	1340	1340	0
403	20240108	121200	26434903	1340	1340	1340	1340	0
404	20240108	121100	26434903	1340	1340	1340	1340	0
405	20240108	121000	26434903	1340	1340	1340	1340	0
406	20240108	120900	26434903	1340	1340	1340	1340	0
407	20240108	120800	26434903	1340	1340	1340	1340	0
408	20240108	120700	26434903	1340	1340	1340	1340	0
409	20240108	120600	26434903	1340	1340	1340	1340	0
410	20240108	120500	26434903	1340	1340	1340	1340	0
411	20240108	120400	26434903	1340	1340	1340	1340	0
412	20240108	120300	26434903	1340	1340	1340	1340	0
413	20240108	120200	26434903	1340	1340	1340	1340	0
414	20240108	120100	26434903	1340	1339	1340	1339	1348
415	20240108	120000	24628623	1340	1340	1340	1340	0
416	20240108	115900	24628623	1340	1340	1340	1340	0
417	20240108	115800	24628623	1340	1340	1340	1340	0
418	20240108	115700	24628623	1340	1340	1340	1340	0
419	20240108	115600	24628623	1340	1340	1340	1340	0
420	20240108	115500	24628623	1340	1340	1340	1340	0
421	20240108	115400	24628623	1340	1340	1340	1340	0
422	20240108	115300	24628623	1340	1340	1340	1340	0
423	20240108	115200	24628623	1340	1340	1340	1340	0
424	20240108	115100	24628623	1340	1340	1340	1340	0
425	20240108	115000	24628623	1340	1340	1340	1340	0
426	20240108	114900	24628623	1340	1340	1340	1340	4
427	20240108	114800	24623263	1339	1339	1339	1339	0
428	20240108	114700	24623263	1339	1339	1339	1339	0
429	20240108	114600	24623263	1339	1339	1339	1339	0
430	20240108	114500	24623263	1339	1339	1339	1339	0
431	20240108	114400	24623263	1339	1339	1339	1339	0
432	20240108	114300	24623263	1339	1339	1339	1339	0
433	20240108	114200	24623263	1339	1339	1339	1339	11
434	20240108	114100	24608534	1339	1339	1339	1339	0
435	20240108	114000	24608534	1339	1339	1339	1339	0
436	20240108	113900	24608534	1339	1339	1339	1339	11
437	20240108	113800	24593805	1335	1335	1335	1335	0
438	20240108	113700	24593805	1335	1335	1335	1335	0
439	20240108	113600	24593805	1335	1335	1335	1335	0
440	20240108	113500	24593805	1335	1335	1335	1335	0
441	20240108	113400	24593805	1335	1335	1335	1335	73
442	20240108	113300	24496350	1335	1335	1335	1335	14
443	20240108	113200	24477660	1335	1335	1335	1335	0
444	20240108	113100	24477660	1335	1335	1335	1335	30
445	20240108	113000	24437610	1340	1340	1340	1340	0
446	20240108	112900	24437610	1340	1340	1340	1340	0
447	20240108	112800	24437610	1340	1340	1340	1340	0
448	20240108	112700	24437610	1340	1340	1340	1340	0
449	20240108	112600	24437610	1340	1340	1340	1340	0
450	20240108	112500	24437610	1340	1340	1340	1340	0
451	20240108	112400	24437610	1340	1340	1340	1340	0
452	20240108	112300	24437610	1340	1340	1340	1340	0
453	20240108	112200	24437610	1340	1340	1340	1340	0
454	20240108	112100	24437610	1340	1340	1340	1340	0
455	20240108	112000	24437610	1340	1340	1340	1340	0
456	20240108	111900	24437610	1340	1340	1340	1340	0
457	20240108	111800	24437610	1340	1340	1340	1340	0
458	20240108	111700	24437610	1340	1340	1340	1340	0
459	20240108	111600	24437610	1340	1340	1340	1340	0
460	20240108	111500	24437610	1340	1340	1340	1340	0
461	20240108	111400	24437610	1340	1340	1340	1340	0
462	20240108	111300	24437610	1340	1340	1340	1340	0
463	20240108	111200	24437610	1340	1340	1340	1340	0
464	20240108	111100	24437610	1340	1340	1340	1340	0
465	20240108	111000	24437610	1340	1340	1340	1340	0
466	20240108	110900	24437610	1340	1340	1340	1340	2
467	20240108	110800	24434930	1340	1340	1340	1340	0
468	20240108	110700	24434930	1340	1340	1340	1340	224
469	20240108	110600	24134770	1340	1340	1340	1340	0
470	20240108	110500	24134770	1340	1340	1340	1340	0
471	20240108	110400	24134770	1340	1340	1340	1340	0
472	20240108	110300	24134770	1340	1340	1340	1340	1
473	20240108	110200	24133430	1334	1334	1334	1334	0
474	20240108	110100	24133430	1334	1334	1334	1334	0
475	20240108	110000	24133430	1334	1334	1334	1334	0
476	20240108	105900	24133430	1334	1334	1334	1334	1299
477	20240108	105800	22400564	1334	1334	1334	1334	0
478	20240108	105700	22400564	1334	1333	1334	1333	1600
479	20240108	105600	20266171	1333	1333	1333	1333	2
480	20240108	105500	20263505	1333	1333	1333	1333	1
481	20240108	105400	20262172	1333	1333	1333	1333	0
482	20240108	105300	20262172	1333	1333	1333	1333	20
483	20240108	105200	20235512	1333	1333	1333	1333	114
484	20240108	105100	20083550	1334	1334	1334	1334	0
485	20240108	105000	20083550	1334	1334	1334	1334	0
486	20240108	104900	20083550	1334	1334	1334	1334	0
487	20240108	104800	20083550	1334	1334	1334	1334	0
488	20240108	104700	20083550	1334	1334	1334	1334	0
489	20240108	104600	20083550	1334	1334	1334	1334	0
490	20240108	104500	20083550	1334	1334	1334	1334	0
491	20240108	104400	20083550	1334	1334	1334	1334	0
492	20240108	104300	20083550	1334	1334	1334	1334	0
493	20240108	104200	20083550	1334	1334	1334	1334	178
494	20240108	104100	19846098	1334	1334	1334	1334	0
495	20240108	104000	19846098	1334	1334	1334	1334	0
496	20240108	103900	19846098	1334	1334	1334	1334	0
497	20240108	103800	19846098	1334	1334	1334	1334	0
498	20240108	103700	19846098	1334	1334	1334	1334	75
499	20240108	103600	19746048	1333	1333	1333	1333	0
500	20240108	103500	19746048	1333	1333	1333	1333	99
501	20240108	103400	19614081	1333	1333	1333	1333	0
502	20240108	103300	19614081	1333	1333	1333	1333	1
503	20240108	103200	19612748	1330	1330	1330	1330	4
504	20240108	103100	19607428	1328	1328	1328	1328	0
505	20240108	103000	19607428	1328	1333	1333	1328	3792
506	20240108	102900	14565911	1334	1334	1334	1334	0
507	20240108	102800	14565911	1334	1334	1334	1334	0
508	20240108	102700	14565911	1334	1334	1334	1334	20
509	20240108	102600	14539231	1334	1334	1334	1334	0
510	20240108	102500	14539231	1334	1334	1334	1334	0
511	20240108	102400	14539231	1334	1334	1334	1334	0
512	20240108	102300	14539231	1334	1334	1334	1334	0
513	20240108	102200	14539231	1334	1334	1334	1334	8
514	20240108	102100	14528559	1334	1334	1334	1334	0
515	20240108	102000	14528559	1334	1334	1334	1334	20
516	20240108	101900	14501879	1334	1334	1334	1334	0
517	20240108	101800	14501879	1334	1334	1334	1334	0
518	20240108	101700	14501879	1334	1334	1334	1334	1
519	20240108	101600	14500545	1334	1334	1334	1334	0
520	20240108	101500	14500545	1334	1334	1334	1334	50
521	20240108	101400	14433845	1334	1337	1337	1334	86
522	20240108	101300	14319000	1338	1338	1338	1338	1523
523	20240108	101200	12281226	1338	1338	1338	1338	0
524	20240108	101100	12281226	1338	1338	1338	1338	0
525	20240108	101000	12281226	1338	1339	1339	1338	300
526	20240108	100900	11879804	1340	1340	1340	1340	20
527	20240108	100800	11853004	1340	1340	1340	1340	10
528	20240108	100700	11839604	1340	1340	1340	1340	0
529	20240108	100600	11839604	1340	1340	1341	1340	1385
530	20240108	100500	9983703	1342	1342	1342	1342	1000
531	20240108	100400	8641703	1341	1341	1341	1341	0
532	20240108	100300	8641703	1341	1341	1341	1341	0
533	20240108	100200	8641703	1341	1341	1341	1341	0
534	20240108	100100	8641703	1341	1341	1341	1341	0
535	20240108	100000	8641703	1341	1341	1341	1341	0
536	20240108	095900	8641703	1341	1341	1341	1341	48
537	20240108	095800	8577335	1341	1341	1341	1341	0
538	20240108	095700	8577335	1341	1341	1341	1341	0
539	20240108	095600	8577335	1341	1341	1341	1341	0
540	20240108	095500	8577335	1341	1341	1341	1341	0
541	20240108	095400	8577335	1341	1341	1341	1341	0
542	20240108	095300	8577335	1341	1341	1341	1341	18
543	20240108	095200	8553197	1341	1341	1341	1341	0
544	20240108	095100	8553197	1341	1341	1341	1341	0
545	20240108	095000	8553197	1341	1341	1342	1341	120
546	20240108	094900	8392177	1341	1341	1341	1341	0
547	20240108	094800	8392177	1341	1341	1341	1341	0
548	20240108	094700	8392177	1341	1341	1341	1341	0
549	20240108	094600	8392177	1341	1341	1341	1341	238
550	20240108	094500	8073019	1340	1340	1340	1340	64
551	20240108	094400	7987259	1338	1338	1338	1338	250
552	20240108	094300	7652759	1340	1340	1340	1340	0
553	20240108	094200	7652759	1340	1340	1340	1340	0
554	20240108	094100	7652759	1340	1340	1340	1340	0
555	20240108	094000	7652759	1340	1340	1340	1340	0
556	20240108	093900	7652759	1340	1340	1340	1340	12
557	20240108	093800	7636679	1340	1340	1340	1340	50
558	20240108	093700	7569679	1340	1340	1340	1340	0
559	20240108	093600	7569679	1340	1340	1340	1340	0
560	20240108	093500	7569679	1340	1340	1340	1340	2
561	20240108	093400	7566999	1340	1340	1340	1340	1
562	20240108	093300	7565659	1338	1338	1338	1338	0
563	20240108	093200	7565659	1338	1338	1338	1338	0
564	20240108	093100	7565659	1338	1340	1340	1338	351
565	20240108	093000	7096019	1338	1338	1338	1338	0
566	20240108	092900	7096019	1338	1338	1338	1338	0
567	20240108	092800	7096019	1338	1338	1338	1338	0
568	20240108	092700	7096019	1338	1338	1338	1338	0
569	20240108	092600	7096019	1338	1339	1339	1338	13
570	20240108	092500	7078622	1340	1340	1340	1340	0
571	20240108	092400	7078622	1340	1340	1340	1340	0
572	20240108	092300	7078622	1340	1340	1340	1340	0
573	20240108	092200	7078622	1340	1340	1340	1340	2
574	20240108	092100	7075942	1340	1340	1340	1340	0
575	20240108	092000	7075942	1340	1340	1340	1340	1741
576	20240108	091900	4743002	1341	1341	1341	1341	0
577	20240108	091800	4743002	1341	1341	1341	1341	75
578	20240108	091700	4642427	1340	1340	1340	1340	1
579	20240108	091600	4641087	1340	1340	1340	1340	0
580	20240108	091500	4641087	1340	1340	1340	1340	27
581	20240108	091400	4604907	1340	1339	1340	1339	1318
582	20240108	091300	2839605	1340	1340	1340	1340	0
583	20240108	091200	2839605	1340	1340	1340	1340	0
584	20240108	091100	2839605	1340	1340	1340	1340	0
585	20240108	091000	2839605	1340	1339	1340	1339	126
586	20240108	090900	2670778	1339	1339	1339	1339	0
587	20240108	090800	2670778	1339	1339	1339	1339	0
588	20240108	090700	2670778	1339	1339	1339	1339	18
589	20240108	090600	2646676	1339	1339	1339	1339	2
590	20240108	090500	2643998	1326	1326	1326	1326	0
591	20240108	090400	2643998	1326	1326	1326	1326	0
592	20240108	090300	2643998	1326	1334	1334	1326	748
593	20240108	090200	1649918	1340	1340	1340	1340	0
594	20240108	090100	1649918	1340	1340	1340	1340	1
595	20240108	090000	1648578	1335	1335	1340	1335	1228