KissMeData/001000/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183300	32632435	1625	1625	1625	1625	296
3	20240112	183200	32632435	1625	1625	1625	1625	0
4	20240112	183100	32632435	1625	1625	1625	1625	0
5	20240112	183000	32632435	1625	1625	1625	1625	0
6	20240112	182900	32632435	1625	1625	1625	1625	0
7	20240112	182800	32632435	1625	1625	1625	1625	0
8	20240112	182700	32632435	1625	1625	1625	1625	0
9	20240112	182600	32632435	1625	1625	1625	1625	0
10	20240112	182500	32632435	1625	1625	1625	1625	0
11	20240112	182400	32632435	1625	1625	1625	1625	0
12	20240112	182300	32632435	1625	1625	1625	1625	0
13	20240112	182200	32632435	1625	1625	1625	1625	0
14	20240112	182100	32632435	1625	1625	1625	1625	0
15	20240112	182000	32632435	1625	1625	1625	1625	0
16	20240112	181900	32632435	1625	1625	1625	1625	0
17	20240112	181800	32632435	1625	1625	1625	1625	0
18	20240112	181700	32632435	1625	1625	1625	1625	0
19	20240112	181600	32632435	1625	1625	1625	1625	0
20	20240112	181500	32632435	1625	1625	1625	1625	0
21	20240112	181400	32632435	1625	1625	1625	1625	0
22	20240112	181300	32632435	1625	1625	1625	1625	0
23	20240112	181200	32632435	1625	1625	1625	1625	0
24	20240112	181100	32632435	1625	1625	1625	1625	0
25	20240112	181000	32632435	1625	1625	1625	1625	0
26	20240112	180900	32632435	1625	1625	1625	1625	0
27	20240112	180800	32632435	1625	1625	1625	1625	0
28	20240112	180700	32632435	1625	1625	1625	1625	0
29	20240112	180600	32632435	1625	1625	1625	1625	0
30	20240112	180500	32632435	1625	1625	1625	1625	0
31	20240112	180400	32632435	1625	1625	1625	1625	0
32	20240112	180300	32632435	1625	1625	1625	1625	296
33	20240112	180200	32632435	1625	1625	1625	1625	0
34	20240112	180100	32632435	1625	1625	1625	1625	0
35	20240112	180000	32632435	1625	1625	1625	1625	0
36	20240112	175900	32632435	1625	1625	1625	1625	0
37	20240112	175800	32632435	1625	1625	1625	1625	0
38	20240112	175700	32632435	1625	1625	1625	1625	0
39	20240112	175600	32632435	1625	1625	1625	1625	0
40	20240112	175500	32632435	1625	1625	1625	1625	0
41	20240112	175400	32632435	1625	1625	1625	1625	0
42	20240112	175300	32632435	1625	1625	1625	1625	0
43	20240112	175200	32632435	1625	1625	1625	1625	0
44	20240112	175100	32632435	1625	1625	1625	1625	0
45	20240112	175000	32632435	1625	1625	1625	1625	0
46	20240112	174900	32632435	1625	1625	1625	1625	0
47	20240112	174800	32632435	1625	1625	1625	1625	0
48	20240112	174700	32632435	1625	1625	1625	1625	0
49	20240112	174600	32632435	1625	1625	1625	1625	0
50	20240112	174500	32632435	1625	1625	1625	1625	0
51	20240112	174400	32632435	1625	1625	1625	1625	0
52	20240112	174300	32632435	1625	1625	1625	1625	0
53	20240112	174200	32632435	1625	1625	1625	1625	0
54	20240112	174100	32632435	1625	1625	1625	1625	0
55	20240112	174000	32632435	1625	1625	1625	1625	0
56	20240112	173900	32632435	1625	1625	1625	1625	0
57	20240112	173800	32632435	1625	1625	1625	1625	0
58	20240112	173700	32632435	1625	1625	1625	1625	0
59	20240112	173600	32632435	1625	1625	1625	1625	0
60	20240112	173500	32632435	1625	1625	1625	1625	0
61	20240112	173400	32632435	1625	1625	1625	1625	0
62	20240112	173300	32632435	1625	1625	1625	1625	296
63	20240112	173200	32632435	1625	1625	1625	1625	0
64	20240112	173100	32632435	1625	1625	1625	1625	0
65	20240112	173000	32632435	1625	1625	1625	1625	0
66	20240112	172900	32632435	1625	1625	1625	1625	0
67	20240112	172800	32632435	1625	1625	1625	1625	0
68	20240112	172700	32632435	1625	1625	1625	1625	0
69	20240112	172600	32632435	1625	1625	1625	1625	0
70	20240112	172500	32632435	1625	1625	1625	1625	0
71	20240112	172400	32632435	1625	1625	1625	1625	0
72	20240112	172300	32632435	1625	1625	1625	1625	0
73	20240112	172200	32632435	1625	1625	1625	1625	0
74	20240112	172100	32632435	1625	1625	1625	1625	0
75	20240112	172000	32632435	1625	1625	1625	1625	0
76	20240112	171900	32632435	1625	1625	1625	1625	0
77	20240112	171800	32632435	1625	1625	1625	1625	0
78	20240112	171700	32632435	1625	1625	1625	1625	0
79	20240112	171600	32632435	1625	1625	1625	1625	0
80	20240112	171500	32632435	1625	1625	1625	1625	0
81	20240112	171400	32632435	1625	1625	1625	1625	0
82	20240112	171300	32632435	1625	1625	1625	1625	0
83	20240112	171200	32632435	1625	1625	1625	1625	0
84	20240112	171100	32632435	1625	1625	1625	1625	0
85	20240112	171000	32632435	1625	1625	1625	1625	0
86	20240112	170900	32632435	1625	1625	1625	1625	0
87	20240112	170800	32632435	1625	1625	1625	1625	0
88	20240112	170700	32632435	1625	1625	1625	1625	0
89	20240112	170600	32632435	1625	1625	1625	1625	0
90	20240112	170500	32632435	1625	1625	1625	1625	0
91	20240112	170400	32632435	1625	1625	1625	1625	0
92	20240112	170300	32632435	1625	1625	1625	1625	296
93	20240112	170200	32632435	1625	1625	1625	1625	0
94	20240112	170100	32632435	1625	1625	1625	1625	0
95	20240112	170000	32632435	1625	1625	1625	1625	0
96	20240112	165900	32632435	1625	1625	1625	1625	0
97	20240112	165800	32632435	1625	1625	1625	1625	0
98	20240112	165700	32632435	1625	1625	1625	1625	0
99	20240112	165600	32632435	1625	1625	1625	1625	0
100	20240112	165500	32632435	1625	1625	1625	1625	0
101	20240112	165400	32632435	1625	1625	1625	1625	0
102	20240112	165300	32632435	1625	1625	1625	1625	0
103	20240112	165200	32632435	1625	1625	1625	1625	0
104	20240112	165100	32632435	1625	1625	1625	1625	0
105	20240112	165000	32632435	1625	1625	1625	1625	0
106	20240112	164900	32632435	1625	1625	1625	1625	0
107	20240112	164800	32632435	1625	1625	1625	1625	0
108	20240112	164700	32632435	1625	1625	1625	1625	0
109	20240112	164600	32632435	1625	1625	1625	1625	0
110	20240112	164500	32632435	1625	1625	1625	1625	0
111	20240112	164400	32632435	1625	1625	1625	1625	0
112	20240112	164300	32632435	1625	1625	1625	1625	0
113	20240112	164200	32632435	1625	1625	1625	1625	0
114	20240112	164100	32632435	1625	1625	1625	1625	0
115	20240112	164000	32632435	1625	1625	1625	1625	0
116	20240112	163900	32632435	1625	1625	1625	1625	0
117	20240112	163800	32632435	1625	1625	1625	1625	0
118	20240112	163700	32632435	1625	1625	1625	1625	0
119	20240112	163600	32632435	1625	1625	1625	1625	0
120	20240112	163500	32632435	1625	1625	1625	1625	0
121	20240112	163400	32632435	1625	1625	1625	1625	0
122	20240112	163300	32632435	1625	1625	1625	1625	296
123	20240112	163200	32632435	1625	1625	1625	1625	0
124	20240112	163100	32632435	1625	1625	1625	1625	0
125	20240112	163000	32632435	1625	1625	1625	1625	0
126	20240112	162900	32632435	1625	1625	1625	1625	0
127	20240112	162800	32632435	1625	1625	1625	1625	0
128	20240112	162700	32632435	1625	1625	1625	1625	0
129	20240112	162600	32632435	1625	1625	1625	1625	0
130	20240112	162500	32632435	1625	1625	1625	1625	0
131	20240112	162400	32632435	1625	1625	1625	1625	0
132	20240112	162300	32632435	1625	1625	1625	1625	0
133	20240112	162200	32632435	1625	1625	1625	1625	0
134	20240112	162100	32632435	1625	1625	1625	1625	0
135	20240112	162000	32632435	1625	1625	1625	1625	0
136	20240112	161900	32632435	1625	1625	1625	1625	0
137	20240112	161800	32632435	1625	1625	1625	1625	0
138	20240112	161700	32632435	1625	1625	1625	1625	0
139	20240112	161600	32632435	1625	1625	1625	1625	0
140	20240112	161500	32632435	1625	1625	1625	1625	0
141	20240112	161400	32632435	1625	1625	1625	1625	0
142	20240112	161300	32632435	1625	1625	1625	1625	0
143	20240112	161200	32632435	1625	1625	1625	1625	0
144	20240112	161100	32632435	1625	1625	1625	1625	0
145	20240112	161000	32632435	1625	1625	1625	1625	0
146	20240112	160900	32632435	1625	1625	1625	1625	0
147	20240112	160800	32632435	1625	1625	1625	1625	0
148	20240112	160700	32632435	1625	1625	1625	1625	0
149	20240112	160600	32632435	1625	1625	1625	1625	0
150	20240112	160500	32632435	1625	1625	1625	1625	0
151	20240112	160400	32632435	1625	1625	1625	1625	0
152	20240112	160300	32632435	1625	1625	1625	1625	296
153	20240112	160200	32632435	1625	1625	1625	1625	0
154	20240112	160100	32632435	1625	1625	1625	1625	0
155	20240112	160000	32632435	1625	1625	1625	1625	0
156	20240112	155900	32632435	1625	1625	1625	1625	0
157	20240112	155800	32632435	1625	1625	1625	1625	0
158	20240112	155700	32632435	1625	1625	1625	1625	0
159	20240112	155600	32632435	1625	1625	1625	1625	0
160	20240112	155500	32632435	1625	1625	1625	1625	0
161	20240112	155400	32632435	1625	1625	1625	1625	0
162	20240112	155300	32632435	1625	1625	1625	1625	0
163	20240112	155200	32632435	1625	1625	1625	1625	0
164	20240112	155100	32632435	1625	1625	1625	1625	0
165	20240112	155000	32632435	1625	1625	1625	1625	0
166	20240112	154900	32632435	1625	1625	1625	1625	0
167	20240112	154800	32632435	1625	1625	1625	1625	0
168	20240112	154700	32632435	1625	1625	1625	1625	0
169	20240112	154600	32632435	1625	1625	1625	1625	0
170	20240112	154500	32632435	1625	1625	1625	1625	0
171	20240112	154400	32632435	1625	1625	1625	1625	0
172	20240112	154300	32632435	1625	1625	1625	1625	0
173	20240112	154200	32632435	1625	1625	1625	1625	0
174	20240112	154100	32632435	1625	1625	1625	1625	0
175	20240112	154000	32632435	1625	1625	1625	1625	0
176	20240112	153900	32632435	1625	1625	1625	1625	0
177	20240112	153800	32632435	1625	1625	1625	1625	0
178	20240112	153700	32632435	1625	1625	1625	1625	0
179	20240112	153600	32632435	1625	1625	1625	1625	0
180	20240112	153500	32632435	1625	1625	1625	1625	0
181	20240112	153400	32632435	1625	1625	1625	1625	0
182	20240112	153300	32632435	1625	1625	1625	1625	296
183	20240112	153200	32632435	1625	1625	1625	1625	0
184	20240112	153100	32632435	1625	1625	1625	1625	0
185	20240112	153000	32632435	1625	1625	1625	1625	296
186	20240112	152900	32151435	1625	1625	1625	1625	0
187	20240112	152800	32151435	1625	1625	1625	1625	0
188	20240112	152700	32151435	1625	1625	1625	1625	0
189	20240112	152600	32151435	1625	1625	1625	1625	0
190	20240112	152500	32151435	1625	1625	1625	1625	0
191	20240112	152400	32151435	1625	1625	1625	1625	0
192	20240112	152300	32151435	1625	1625	1625	1625	0
193	20240112	152200	32151435	1625	1625	1625	1625	0
194	20240112	152100	32151435	1625	1625	1625	1625	0
195	20240112	152000	32151435	1625	1625	1625	1625	0
196	20240112	151900	32151435	1625	1625	1625	1625	401
197	20240112	151800	31499810	1625	1625	1625	1625	300
198	20240112	151700	31012310	1625	1625	1625	1625	0
199	20240112	151600	31012310	1625	1625	1625	1625	144
200	20240112	151500	30778310	1626	1626	1626	1626	167
201	20240112	151400	30506768	1626	1626	1626	1626	0
202	20240112	151300	30506768	1626	1626	1626	1626	0
203	20240112	151200	30506768	1626	1626	1626	1626	0
204	20240112	151100	30506768	1626	1626	1626	1626	0
205	20240112	151000	30506768	1626	1626	1626	1626	0
206	20240112	150900	30506768	1626	1626	1626	1626	0
207	20240112	150800	30506768	1626	1626	1626	1626	0
208	20240112	150700	30506768	1626	1626	1626	1626	0
209	20240112	150600	30506768	1626	1626	1626	1626	0
210	20240112	150500	30506768	1626	1625	1626	1625	467
211	20240112	150400	29747526	1625	1625	1625	1625	100
212	20240112	150300	29585026	1625	1625	1625	1625	300
213	20240112	150200	29097526	1626	1626	1626	1626	0
214	20240112	150100	29097526	1626	1626	1626	1626	0
215	20240112	150000	29097526	1626	1626	1626	1626	0
216	20240112	145900	29097526	1626	1626	1626	1626	0
217	20240112	145800	29097526	1626	1626	1626	1626	0
218	20240112	145700	29097526	1626	1626	1626	1626	0
219	20240112	145600	29097526	1626	1626	1626	1626	0
220	20240112	145500	29097526	1626	1626	1626	1626	0
221	20240112	145400	29097526	1626	1626	1626	1626	123
222	20240112	145300	28897528	1626	1626	1626	1626	0
223	20240112	145200	28897528	1626	1626	1626	1626	0
224	20240112	145100	28897528	1626	1626	1626	1626	4
225	20240112	145000	28891024	1626	1626	1626	1626	0
226	20240112	144900	28891024	1626	1626	1626	1626	0
227	20240112	144800	28891024	1626	1626	1626	1626	0
228	20240112	144700	28891024	1626	1626	1626	1626	0
229	20240112	144600	28891024	1626	1626	1626	1626	116
230	20240112	144500	28702408	1626	1626	1626	1626	0
231	20240112	144400	28702408	1626	1626	1626	1626	0
232	20240112	144300	28702408	1626	1626	1626	1626	0
233	20240112	144200	28702408	1626	1626	1626	1626	0
234	20240112	144100	28702408	1626	1626	1626	1626	0
235	20240112	144000	28702408	1626	1626	1626	1626	0
236	20240112	143900	28702408	1626	1626	1626	1626	0
237	20240112	143800	28702408	1626	1626	1626	1626	0
238	20240112	143700	28702408	1626	1626	1626	1626	0
239	20240112	143600	28702408	1626	1626	1626	1626	0
240	20240112	143500	28702408	1626	1626	1626	1626	100
241	20240112	143400	28539808	1626	1626	1626	1626	0
242	20240112	143300	28539808	1626	1626	1626	1626	0
243	20240112	143200	28539808	1626	1626	1626	1626	0
244	20240112	143100	28539808	1626	1626	1626	1626	90
245	20240112	143000	28393468	1626	1626	1626	1626	0
246	20240112	142900	28393468	1626	1626	1626	1626	0
247	20240112	142800	28393468	1626	1626	1626	1626	0
248	20240112	142700	28393468	1626	1626	1626	1626	0
249	20240112	142600	28393468	1626	1626	1626	1626	0
250	20240112	142500	28393468	1626	1626	1626	1626	0
251	20240112	142400	28393468	1626	1626	1626	1626	0
252	20240112	142300	28393468	1626	1626	1626	1626	0
253	20240112	142200	28393468	1626	1626	1626	1626	0
254	20240112	142100	28393468	1626	1626	1626	1626	0
255	20240112	142000	28393468	1626	1626	1626	1626	0
256	20240112	141900	28393468	1626	1626	1626	1626	0
257	20240112	141800	28393468	1626	1626	1626	1626	0
258	20240112	141700	28393468	1626	1626	1626	1626	0
259	20240112	141600	28393468	1626	1626	1626	1626	20
260	20240112	141500	28360948	1631	1631	1631	1631	61
261	20240112	141400	28261457	1625	1625	1625	1625	0
262	20240112	141300	28261457	1625	1625	1625	1625	0
263	20240112	141200	28261457	1625	1625	1625	1625	0
264	20240112	141100	28261457	1625	1625	1625	1625	0
265	20240112	141000	28261457	1625	1625	1625	1625	0
266	20240112	140900	28261457	1625	1625	1625	1625	0
267	20240112	140800	28261457	1625	1625	1625	1625	0
268	20240112	140700	28261457	1625	1626	1626	1625	1216
269	20240112	140600	26285407	1625	1625	1625	1625	0
270	20240112	140500	26285407	1625	1625	1625	1625	0
271	20240112	140400	26285407	1625	1625	1625	1625	0
272	20240112	140300	26285407	1625	1625	1625	1625	0
273	20240112	140200	26285407	1625	1625	1625	1625	0
274	20240112	140100	26285407	1625	1625	1625	1625	200
275	20240112	140000	25960407	1625	1626	1626	1625	200
276	20240112	135900	25635243	1625	1625	1625	1625	0
277	20240112	135800	25635243	1625	1625	1625	1625	300
278	20240112	135700	25147743	1625	1625	1625	1625	100
279	20240112	135600	24985243	1625	1625	1625	1625	100
280	20240112	135500	24822743	1625	1625	1625	1625	100
281	20240112	135400	24660243	1625	1625	1625	1625	0
282	20240112	135300	24660243	1625	1625	1625	1625	0
283	20240112	135200	24660243	1625	1626	1626	1625	1300
284	20240112	135100	22547443	1631	1631	1631	1631	0
285	20240112	135000	22547443	1631	1631	1631	1631	0
286	20240112	134900	22547443	1631	1631	1631	1631	0
287	20240112	134800	22547443	1631	1631	1631	1631	0
288	20240112	134700	22547443	1631	1631	1631	1631	234
289	20240112	134600	22165789	1632	1632	1632	1632	44
290	20240112	134500	22093981	1631	1631	1631	1631	0
291	20240112	134400	22093981	1631	1631	1631	1631	0
292	20240112	134300	22093981	1631	1631	1631	1631	90
293	20240112	134200	21947191	1630	1630	1630	1630	0
294	20240112	134100	21947191	1630	1630	1630	1630	0
295	20240112	134000	21947191	1630	1630	1630	1630	0
296	20240112	133900	21947191	1630	1630	1630	1630	0
297	20240112	133800	21947191	1630	1630	1630	1630	0
298	20240112	133700	21947191	1630	1630	1630	1630	0
299	20240112	133600	21947191	1630	1630	1630	1630	0
300	20240112	133500	21947191	1630	1630	1630	1630	0
301	20240112	133400	21947191	1630	1630	1630	1630	0
302	20240112	133300	21947191	1630	1630	1630	1630	0
303	20240112	133200	21947191	1630	1629	1630	1629	182
304	20240112	133100	21650636	1625	1625	1625	1625	0
305	20240112	133000	21650636	1625	1625	1625	1625	0
306	20240112	132900	21650636	1625	1625	1625	1625	0
307	20240112	132800	21650636	1625	1625	1625	1625	0
308	20240112	132700	21650636	1625	1625	1625	1625	0
309	20240112	132600	21650636	1625	1625	1625	1625	0
310	20240112	132500	21650636	1625	1625	1625	1625	0
311	20240112	132400	21650636	1625	1625	1625	1625	50
312	20240112	132300	21569386	1625	1625	1625	1625	0
313	20240112	132200	21569386	1625	1625	1625	1625	0
314	20240112	132100	21569386	1625	1625	1625	1625	0
315	20240112	132000	21569386	1625	1625	1625	1625	0
316	20240112	131900	21569386	1625	1625	1625	1625	0
317	20240112	131800	21569386	1625	1625	1625	1625	0
318	20240112	131700	21569386	1625	1625	1625	1625	505
319	20240112	131600	20748761	1630	1630	1630	1630	0
320	20240112	131500	20748761	1630	1630	1630	1630	0
321	20240112	131400	20748761	1630	1630	1630	1630	0
322	20240112	131300	20748761	1630	1630	1630	1630	0
323	20240112	131200	20748761	1630	1630	1630	1630	0
324	20240112	131100	20748761	1630	1630	1630	1630	0
325	20240112	131000	20748761	1630	1630	1630	1630	0
326	20240112	130900	20748761	1630	1630	1630	1630	0
327	20240112	130800	20748761	1630	1630	1630	1630	50
328	20240112	130700	20667261	1624	1624	1624	1624	0
329	20240112	130600	20667261	1624	1624	1624	1624	0
330	20240112	130500	20667261	1624	1624	1624	1624	0
331	20240112	130400	20667261	1624	1624	1624	1624	1
332	20240112	130300	20665637	1630	1630	1630	1630	0
333	20240112	130200	20665637	1630	1630	1630	1630	10
334	20240112	130100	20649337	1625	1625	1625	1625	0
335	20240112	130000	20649337	1625	1625	1625	1625	0
336	20240112	125900	20649337	1625	1625	1625	1625	0
337	20240112	125800	20649337	1625	1625	1625	1625	934
338	20240112	125700	19131587	1625	1625	1625	1625	0
339	20240112	125600	19131587	1625	1625	1625	1625	30
340	20240112	125500	19082837	1624	1624	1624	1624	0
341	20240112	125400	19082837	1624	1624	1624	1624	0
342	20240112	125300	19082837	1624	1624	1624	1624	0
343	20240112	125200	19082837	1624	1624	1624	1624	0
344	20240112	125100	19082837	1624	1624	1624	1624	0
345	20240112	125000	19082837	1624	1624	1624	1624	0
346	20240112	124900	19082837	1624	1624	1624	1624	0
347	20240112	124800	19082837	1624	1624	1624	1624	0
348	20240112	124700	19082837	1624	1624	1624	1624	0
349	20240112	124600	19082837	1624	1624	1624	1624	0
350	20240112	124500	19082837	1624	1624	1624	1624	0
351	20240112	124400	19082837	1624	1627	1627	1624	911
352	20240112	124300	17601331	1627	1627	1627	1627	0
353	20240112	124200	17601331	1627	1627	1627	1627	0
354	20240112	124100	17601331	1627	1627	1627	1627	0
355	20240112	124000	17601331	1627	1627	1627	1627	0
356	20240112	123900	17601331	1627	1627	1627	1627	0
357	20240112	123800	17601331	1627	1627	1627	1627	0
358	20240112	123700	17601331	1627	1627	1627	1627	0
359	20240112	123600	17601331	1627	1627	1627	1627	0
360	20240112	123500	17601331	1627	1627	1627	1627	0
361	20240112	123400	17601331	1627	1627	1627	1627	0
362	20240112	123300	17601331	1627	1627	1627	1627	0
363	20240112	123200	17601331	1627	1627	1627	1627	0
364	20240112	123100	17601331	1627	1628	1628	1627	989
365	20240112	123000	15991474	1629	1629	1629	1629	0
366	20240112	122900	15991474	1629	1629	1629	1629	0
367	20240112	122800	15991474	1629	1629	1629	1629	54
368	20240112	122700	15903508	1629	1629	1629	1629	0
369	20240112	122600	15903508	1629	1629	1629	1629	0
370	20240112	122500	15903508	1629	1629	1629	1629	0
371	20240112	122400	15903508	1629	1629	1629	1629	0
372	20240112	122300	15903508	1629	1629	1629	1629	0
373	20240112	122200	15903508	1629	1629	1629	1629	0
374	20240112	122100	15903508	1629	1629	1629	1629	0
375	20240112	122000	15903508	1629	1629	1629	1629	0
376	20240112	121900	15903508	1629	1629	1629	1629	0
377	20240112	121800	15903508	1629	1629	1629	1629	0
378	20240112	121700	15903508	1629	1629	1629	1629	0
379	20240112	121600	15903508	1629	1629	1629	1629	0
380	20240112	121500	15903508	1629	1629	1629	1629	0
381	20240112	121400	15903508	1629	1629	1629	1629	0
382	20240112	121300	15903508	1629	1629	1629	1629	0
383	20240112	121200	15903508	1629	1629	1629	1629	300
384	20240112	121100	15414808	1629	1629	1629	1629	0
385	20240112	121000	15414808	1629	1629	1629	1629	47
386	20240112	120900	15338245	1634	1634	1634	1634	0
387	20240112	120800	15338245	1634	1634	1634	1634	14
388	20240112	120700	15315369	1629	1629	1629	1629	0
389	20240112	120600	15315369	1629	1629	1629	1629	300
390	20240112	120500	14826669	1629	1629	1629	1629	0
391	20240112	120400	14826669	1629	1629	1629	1629	0
392	20240112	120300	14826669	1629	1629	1629	1629	0
393	20240112	120200	14826669	1629	1629	1629	1629	0
394	20240112	120100	14826669	1629	1629	1629	1629	0
395	20240112	120000	14826669	1629	1629	1629	1629	0
396	20240112	115900	14826669	1629	1630	1630	1629	300
397	20240112	115800	14337968	1638	1638	1638	1638	303
398	20240112	115700	13841654	1640	1640	1640	1640	0
399	20240112	115600	13841654	1640	1640	1640	1640	0
400	20240112	115500	13841654	1640	1640	1640	1640	0
401	20240112	115400	13841654	1640	1640	1640	1640	0
402	20240112	115300	13841654	1640	1640	1640	1640	0
403	20240112	115200	13841654	1640	1640	1640	1640	0
404	20240112	115100	13841654	1640	1640	1640	1640	0
405	20240112	115000	13841654	1640	1640	1640	1640	0
406	20240112	114900	13841654	1640	1640	1640	1640	0
407	20240112	114800	13841654	1640	1640	1640	1640	0
408	20240112	114700	13841654	1640	1640	1640	1640	0
409	20240112	114600	13841654	1640	1640	1640	1640	0
410	20240112	114500	13841654	1640	1640	1640	1640	0
411	20240112	114400	13841654	1640	1640	1640	1640	0
412	20240112	114300	13841654	1640	1640	1640	1640	0
413	20240112	114200	13841654	1640	1640	1640	1640	0
414	20240112	114100	13841654	1640	1640	1640	1640	0
415	20240112	114000	13841654	1640	1640	1640	1640	0
416	20240112	113900	13841654	1640	1640	1640	1640	0
417	20240112	113800	13841654	1640	1640	1640	1640	0
418	20240112	113700	13841654	1640	1640	1640	1640	0
419	20240112	113600	13841654	1640	1640	1640	1640	0
420	20240112	113500	13841654	1640	1640	1640	1640	0
421	20240112	113400	13841654	1640	1640	1640	1640	0
422	20240112	113300	13841654	1640	1640	1640	1640	0
423	20240112	113200	13841654	1640	1640	1640	1640	0
424	20240112	113100	13841654	1640	1640	1640	1640	0
425	20240112	113000	13841654	1640	1640	1640	1640	0
426	20240112	112900	13841654	1640	1640	1640	1640	0
427	20240112	112800	13841654	1640	1640	1640	1640	0
428	20240112	112700	13841654	1640	1640	1640	1640	0
429	20240112	112600	13841654	1640	1640	1640	1640	0
430	20240112	112500	13841654	1640	1640	1640	1640	0
431	20240112	112400	13841654	1640	1640	1640	1640	0
432	20240112	112300	13841654	1640	1640	1640	1640	0
433	20240112	112200	13841654	1640	1638	1640	1638	1145
434	20240112	112100	11963857	1637	1637	1637	1637	289
435	20240112	112000	11490764	1637	1637	1637	1637	0
436	20240112	111900	11490764	1637	1637	1637	1637	0
437	20240112	111800	11490764	1637	1637	1637	1637	0
438	20240112	111700	11490764	1637	1637	1637	1637	0
439	20240112	111600	11490764	1637	1637	1637	1637	0
440	20240112	111500	11490764	1637	1637	1637	1637	0
441	20240112	111400	11490764	1637	1637	1637	1637	0
442	20240112	111300	11490764	1637	1637	1637	1637	0
443	20240112	111200	11490764	1637	1637	1637	1637	0
444	20240112	111100	11490764	1637	1637	1637	1637	0
445	20240112	111000	11490764	1637	1637	1637	1637	0
446	20240112	110900	11490764	1637	1637	1637	1637	0
447	20240112	110800	11490764	1637	1637	1637	1637	0
448	20240112	110700	11490764	1637	1637	1637	1637	0
449	20240112	110600	11490764	1637	1637	1637	1637	100
450	20240112	110500	11327064	1636	1636	1636	1636	0
451	20240112	110400	11327064	1636	1636	1636	1636	0
452	20240112	110300	11327064	1636	1636	1636	1636	0
453	20240112	110200	11327064	1636	1636	1636	1636	0
454	20240112	110100	11327064	1636	1636	1636	1636	0
455	20240112	110000	11327064	1636	1636	1636	1636	0
456	20240112	105900	11327064	1636	1636	1636	1636	0
457	20240112	105800	11327064	1636	1636	1636	1636	0
458	20240112	105700	11327064	1636	1636	1636	1636	0
459	20240112	105600	11327064	1636	1636	1636	1636	0
460	20240112	105500	11327064	1636	1636	1636	1636	0
461	20240112	105400	11327064	1636	1636	1636	1636	0
462	20240112	105300	11327064	1636	1636	1636	1636	0
463	20240112	105200	11327064	1636	1636	1636	1636	0
464	20240112	105100	11327064	1636	1636	1636	1636	0
465	20240112	105000	11327064	1636	1636	1636	1636	20
466	20240112	104900	11294344	1636	1636	1636	1636	0
467	20240112	104800	11294344	1636	1636	1636	1636	0
468	20240112	104700	11294344	1636	1636	1636	1636	0
469	20240112	104600	11294344	1636	1636	1636	1636	0
470	20240112	104500	11294344	1636	1637	1637	1636	81
471	20240112	104400	11161808	1634	1634	1634	1634	0
472	20240112	104300	11161808	1634	1634	1634	1634	0
473	20240112	104200	11161808	1634	1634	1634	1634	0
474	20240112	104100	11161808	1634	1634	1634	1634	0
475	20240112	104000	11161808	1634	1634	1634	1634	0
476	20240112	103900	11161808	1634	1634	1634	1634	0
477	20240112	103800	11161808	1634	1634	1634	1634	0
478	20240112	103700	11161808	1634	1628	1634	1628	7
479	20240112	103600	11150391	1627	1627	1627	1627	0
480	20240112	103500	11150391	1627	1627	1627	1627	0
481	20240112	103400	11150391	1627	1627	1627	1627	0
482	20240112	103300	11150391	1627	1627	1627	1627	0
483	20240112	103200	11150391	1627	1627	1627	1627	0
484	20240112	103100	11150391	1627	1627	1627	1627	0
485	20240112	103000	11150391	1627	1627	1627	1627	0
486	20240112	102900	11150391	1627	1627	1627	1627	0
487	20240112	102800	11150391	1627	1627	1627	1627	0
488	20240112	102700	11150391	1627	1627	1627	1627	1
489	20240112	102600	11148764	1635	1635	1635	1635	0
490	20240112	102500	11148764	1635	1635	1635	1635	0
491	20240112	102400	11148764	1635	1635	1635	1635	0
492	20240112	102300	11148764	1635	1635	1635	1635	0
493	20240112	102200	11148764	1635	1635	1635	1635	0
494	20240112	102100	11148764	1635	1635	1635	1635	0
495	20240112	102000	11148764	1635	1635	1635	1635	0
496	20240112	101900	11148764	1635	1635	1635	1635	0
497	20240112	101800	11148764	1635	1635	1635	1635	61
498	20240112	101700	11049029	1636	1636	1636	1636	115
499	20240112	101600	10860889	1636	1636	1636	1636	1
500	20240112	101500	10859253	1636	1636	1636	1636	0
501	20240112	101400	10859253	1636	1636	1636	1636	0
502	20240112	101300	10859253	1636	1636	1636	1636	0
503	20240112	101200	10859253	1636	1636	1636	1636	0
504	20240112	101100	10859253	1636	1636	1636	1636	0
505	20240112	101000	10859253	1636	1636	1636	1636	0
506	20240112	100900	10859253	1636	1636	1636	1636	100
507	20240112	100800	10695653	1636	1627	1636	1626	70
508	20240112	100700	10581683	1628	1628	1628	1628	0
509	20240112	100600	10581683	1628	1628	1628	1628	10
510	20240112	100500	10565403	1637	1637	1637	1637	0
511	20240112	100400	10565403	1637	1637	1637	1637	0
512	20240112	100300	10565403	1637	1637	1637	1637	0
513	20240112	100200	10565403	1637	1637	1637	1637	0
514	20240112	100100	10565403	1637	1637	1637	1637	20
515	20240112	100000	10532663	1636	1636	1636	1636	0
516	20240112	095900	10532663	1636	1636	1636	1636	0
517	20240112	095800	10532663	1636	1636	1636	1636	689
518	20240112	095700	9405459	1636	1636	1636	1636	0
519	20240112	095600	9405459	1636	1636	1636	1636	0
520	20240112	095500	9405459	1636	1636	1636	1636	0
521	20240112	095400	9405459	1636	1636	1636	1636	0
522	20240112	095300	9405459	1636	1636	1636	1636	1
523	20240112	095200	9403823	1625	1625	1625	1625	0
524	20240112	095100	9403823	1625	1625	1625	1625	0
525	20240112	095000	9403823	1625	1625	1625	1625	0
526	20240112	094900	9403823	1625	1625	1625	1625	129
527	20240112	094800	9194198	1624	1624	1624	1624	0
528	20240112	094700	9194198	1624	1624	1624	1624	0
529	20240112	094600	9194198	1624	1624	1624	1624	0
530	20240112	094500	9194198	1624	1624	1624	1624	0
531	20240112	094400	9194198	1624	1624	1624	1624	0
532	20240112	094300	9194198	1624	1624	1624	1624	0
533	20240112	094200	9194198	1624	1624	1624	1624	0
534	20240112	094100	9194198	1624	1627	1627	1624	850
535	20240112	094000	7812530	1637	1637	1637	1637	0
536	20240112	093900	7812530	1637	1637	1637	1637	1
537	20240112	093800	7810893	1637	1637	1637	1637	3
538	20240112	093700	7805982	1626	1626	1626	1626	0
539	20240112	093600	7805982	1626	1626	1626	1626	1
540	20240112	093500	7804356	1639	1639	1639	1639	6
541	20240112	093400	7794522	1629	1629	1629	1629	0
542	20240112	093300	7794522	1629	1629	1629	1629	0
543	20240112	093200	7794522	1629	1629	1629	1629	24
544	20240112	093100	7755426	1629	1629	1629	1629	200
545	20240112	093000	7429626	1629	1629	1629	1629	0
546	20240112	092900	7429626	1629	1629	1629	1629	35
547	20240112	092800	7372611	1643	1643	1643	1643	0
548	20240112	092700	7372611	1643	1643	1643	1643	26
549	20240112	092600	7329893	1643	1643	1643	1643	0
550	20240112	092500	7329893	1643	1643	1643	1643	2
551	20240112	092400	7326607	1641	1641	1641	1641	0
552	20240112	092300	7326607	1641	1638	1641	1638	2
553	20240112	092200	7323328	1622	1622	1622	1622	10
554	20240112	092100	7307108	1621	1624	1624	1621	1233
555	20240112	092000	5306579	1624	1624	1624	1624	0
556	20240112	091900	5306579	1624	1624	1624	1624	0
557	20240112	091800	5306579	1624	1626	1626	1624	488
558	20240112	091700	4514055	1626	1626	1626	1626	0
559	20240112	091600	4514055	1626	1641	1643	1626	3
560	20240112	091500	4509145	1624	1640	1640	1624	401
561	20240112	091400	3857876	1624	1624	1624	1624	0
562	20240112	091300	3857876	1624	1637	1637	1624	1000
563	20240112	091200	2230461	1640	1640	1640	1640	0
564	20240112	091100	2230461	1640	1640	1640	1640	0
565	20240112	091000	2230461	1640	1640	1640	1640	0
566	20240112	090900	2230461	1640	1640	1640	1640	0
567	20240112	090800	2230461	1640	1640	1640	1640	0
568	20240112	090700	2230461	1640	1640	1640	1640	0
569	20240112	090600	2230461	1640	1640	1640	1640	0
570	20240112	090500	2230461	1640	1640	1640	1640	0
571	20240112	090400	2230461	1640	1640	1640	1640	0
572	20240112	090300	2230461	1640	1640	1640	1640	0
573	20240112	090200	2230461	1640	1640	1640	1640	0
574	20240112	090100	2230461	1640	1640	1640	1640	0
575	20240112	090000	2230461	1640	1641	1641	1640	1360