KissMeData/009320/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185300	86200757	1339	1339	1339	1339	1216
3	20240112	185200	86200757	1339	1339	1339	1339	0
4	20240112	185100	86200757	1339	1339	1339	1339	0
5	20240112	185000	86200757	1339	1339	1339	1339	0
6	20240112	184900	86200757	1339	1339	1339	1339	0
7	20240112	184800	86200757	1339	1339	1339	1339	0
8	20240112	184700	86200757	1339	1339	1339	1339	0
9	20240112	184600	86200757	1339	1339	1339	1339	0
10	20240112	184500	86200757	1339	1339	1339	1339	0
11	20240112	184400	86200757	1339	1339	1339	1339	0
12	20240112	184300	86200757	1339	1339	1339	1339	0
13	20240112	184200	86200757	1339	1339	1339	1339	0
14	20240112	184100	86200757	1339	1339	1339	1339	0
15	20240112	184000	86200757	1339	1339	1339	1339	0
16	20240112	183900	86200757	1339	1339	1339	1339	0
17	20240112	183800	86200757	1339	1339	1339	1339	0
18	20240112	183700	86200757	1339	1339	1339	1339	0
19	20240112	183600	86200757	1339	1339	1339	1339	0
20	20240112	183500	86200757	1339	1339	1339	1339	0
21	20240112	183400	86200757	1339	1339	1339	1339	0
22	20240112	183300	86200757	1339	1339	1339	1339	0
23	20240112	183200	86200757	1339	1339	1339	1339	0
24	20240112	183100	86200757	1339	1339	1339	1339	0
25	20240112	183000	86200757	1339	1339	1339	1339	0
26	20240112	182900	86200757	1339	1339	1339	1339	0
27	20240112	182800	86200757	1339	1339	1339	1339	0
28	20240112	182700	86200757	1339	1339	1339	1339	0
29	20240112	182600	86200757	1339	1339	1339	1339	0
30	20240112	182500	86200757	1339	1339	1339	1339	0
31	20240112	182400	86200757	1339	1339	1339	1339	0
32	20240112	182300	86200757	1339	1339	1339	1339	1216
33	20240112	182200	86200757	1339	1339	1339	1339	0
34	20240112	182100	86200757	1339	1339	1339	1339	0
35	20240112	182000	86200757	1339	1339	1339	1339	0
36	20240112	181900	86200757	1339	1339	1339	1339	0
37	20240112	181800	86200757	1339	1339	1339	1339	0
38	20240112	181700	86200757	1339	1339	1339	1339	0
39	20240112	181600	86200757	1339	1339	1339	1339	0
40	20240112	181500	86200757	1339	1339	1339	1339	0
41	20240112	181400	86200757	1339	1339	1339	1339	0
42	20240112	181300	86200757	1339	1339	1339	1339	0
43	20240112	181200	86200757	1339	1339	1339	1339	0
44	20240112	181100	86200757	1339	1339	1339	1339	0
45	20240112	181000	86200757	1339	1339	1339	1339	0
46	20240112	180900	86200757	1339	1339	1339	1339	0
47	20240112	180800	86200757	1339	1339	1339	1339	0
48	20240112	180700	86200757	1339	1339	1339	1339	0
49	20240112	180600	86200757	1339	1339	1339	1339	0
50	20240112	180500	86200757	1339	1339	1339	1339	0
51	20240112	180400	86200757	1339	1339	1339	1339	0
52	20240112	180300	86200757	1339	1339	1339	1339	0
53	20240112	180200	86200757	1339	1339	1339	1339	0
54	20240112	180100	86200757	1339	1339	1339	1339	0
55	20240112	180000	86200757	1339	1339	1339	1339	0
56	20240112	175900	86200757	1339	1339	1339	1339	0
57	20240112	175800	86200757	1339	1339	1339	1339	0
58	20240112	175700	86200757	1339	1339	1339	1339	0
59	20240112	175600	86200757	1339	1339	1339	1339	0
60	20240112	175500	86200757	1339	1339	1339	1339	0
61	20240112	175400	86200757	1339	1339	1339	1339	0
62	20240112	175300	86200757	1339	1339	1339	1339	1216
63	20240112	175200	86200757	1339	1339	1339	1339	0
64	20240112	175100	86200757	1339	1339	1339	1339	0
65	20240112	175000	86200757	1339	1339	1339	1339	0
66	20240112	174900	86200757	1339	1339	1339	1339	0
67	20240112	174800	86200757	1339	1339	1339	1339	0
68	20240112	174700	86200757	1339	1339	1339	1339	0
69	20240112	174600	86200757	1339	1339	1339	1339	0
70	20240112	174500	86200757	1339	1339	1339	1339	0
71	20240112	174400	86200757	1339	1339	1339	1339	0
72	20240112	174300	86200757	1339	1339	1339	1339	0
73	20240112	174200	86200757	1339	1339	1339	1339	0
74	20240112	174100	86200757	1339	1339	1339	1339	0
75	20240112	174000	86200757	1339	1339	1339	1339	0
76	20240112	173900	86200757	1339	1339	1339	1339	0
77	20240112	173800	86200757	1339	1339	1339	1339	0
78	20240112	173700	86200757	1339	1339	1339	1339	0
79	20240112	173600	86200757	1339	1339	1339	1339	0
80	20240112	173500	86200757	1339	1339	1339	1339	0
81	20240112	173400	86200757	1339	1339	1339	1339	0
82	20240112	173300	86200757	1339	1339	1339	1339	0
83	20240112	173200	86200757	1339	1339	1339	1339	0
84	20240112	173100	86200757	1339	1339	1339	1339	0
85	20240112	173000	86200757	1339	1339	1339	1339	0
86	20240112	172900	86200757	1339	1339	1339	1339	0
87	20240112	172800	86200757	1339	1339	1339	1339	0
88	20240112	172700	86200757	1339	1339	1339	1339	0
89	20240112	172600	86200757	1339	1339	1339	1339	0
90	20240112	172500	86200757	1339	1339	1339	1339	0
91	20240112	172400	86200757	1339	1339	1339	1339	0
92	20240112	172300	86200757	1339	1339	1339	1339	1216
93	20240112	172200	86200757	1339	1339	1339	1339	0
94	20240112	172100	86200757	1339	1339	1339	1339	0
95	20240112	172000	86200757	1339	1339	1339	1339	0
96	20240112	171900	86200757	1339	1339	1339	1339	0
97	20240112	171800	86200757	1339	1339	1339	1339	0
98	20240112	171700	86200757	1339	1339	1339	1339	0
99	20240112	171600	86200757	1339	1339	1339	1339	0
100	20240112	171500	86200757	1339	1339	1339	1339	0
101	20240112	171400	86200757	1339	1339	1339	1339	0
102	20240112	171300	86200757	1339	1339	1339	1339	0
103	20240112	171200	86200757	1339	1339	1339	1339	0
104	20240112	171100	86200757	1339	1339	1339	1339	0
105	20240112	171000	86200757	1339	1339	1339	1339	0
106	20240112	170900	86200757	1339	1339	1339	1339	0
107	20240112	170800	86200757	1339	1339	1339	1339	0
108	20240112	170700	86200757	1339	1339	1339	1339	0
109	20240112	170600	86200757	1339	1339	1339	1339	0
110	20240112	170500	86200757	1339	1339	1339	1339	0
111	20240112	170400	86200757	1339	1339	1339	1339	0
112	20240112	170300	86200757	1339	1339	1339	1339	0
113	20240112	170200	86200757	1339	1339	1339	1339	0
114	20240112	170100	86200757	1339	1339	1339	1339	0
115	20240112	170000	86200757	1339	1339	1339	1339	0
116	20240112	165900	86200757	1339	1339	1339	1339	0
117	20240112	165800	86200757	1339	1339	1339	1339	0
118	20240112	165700	86200757	1339	1339	1339	1339	0
119	20240112	165600	86200757	1339	1339	1339	1339	0
120	20240112	165500	86200757	1339	1339	1339	1339	0
121	20240112	165400	86200757	1339	1339	1339	1339	0
122	20240112	165300	86200757	1339	1339	1339	1339	1216
123	20240112	165200	86200757	1339	1339	1339	1339	0
124	20240112	165100	86200757	1339	1339	1339	1339	0
125	20240112	165000	86200757	1339	1339	1339	1339	0
126	20240112	164900	86200757	1339	1339	1339	1339	0
127	20240112	164800	86200757	1339	1339	1339	1339	0
128	20240112	164700	86200757	1339	1339	1339	1339	0
129	20240112	164600	86200757	1339	1339	1339	1339	0
130	20240112	164500	86200757	1339	1339	1339	1339	0
131	20240112	164400	86200757	1339	1339	1339	1339	0
132	20240112	164300	86200757	1339	1339	1339	1339	0
133	20240112	164200	86200757	1339	1339	1339	1339	0
134	20240112	164100	86200757	1339	1339	1339	1339	0
135	20240112	164000	86200757	1339	1339	1339	1339	0
136	20240112	163900	86200757	1339	1339	1339	1339	0
137	20240112	163800	86200757	1339	1339	1339	1339	0
138	20240112	163700	86200757	1339	1339	1339	1339	0
139	20240112	163600	86200757	1339	1339	1339	1339	0
140	20240112	163500	86200757	1339	1339	1339	1339	0
141	20240112	163400	86200757	1339	1339	1339	1339	0
142	20240112	163300	86200757	1339	1339	1339	1339	0
143	20240112	163200	86200757	1339	1339	1339	1339	0
144	20240112	163100	86200757	1339	1339	1339	1339	0
145	20240112	163000	86200757	1339	1339	1339	1339	0
146	20240112	162900	86200757	1339	1339	1339	1339	0
147	20240112	162800	86200757	1339	1339	1339	1339	0
148	20240112	162700	86200757	1339	1339	1339	1339	0
149	20240112	162600	86200757	1339	1339	1339	1339	0
150	20240112	162500	86200757	1339	1339	1339	1339	0
151	20240112	162400	86200757	1339	1339	1339	1339	0
152	20240112	162300	86200757	1339	1339	1339	1339	1216
153	20240112	162200	86200757	1339	1339	1339	1339	0
154	20240112	162100	86200757	1339	1339	1339	1339	0
155	20240112	162000	86200757	1339	1339	1339	1339	0
156	20240112	161900	86200757	1339	1339	1339	1339	0
157	20240112	161800	86200757	1339	1339	1339	1339	0
158	20240112	161700	86200757	1339	1339	1339	1339	0
159	20240112	161600	86200757	1339	1339	1339	1339	0
160	20240112	161500	86200757	1339	1339	1339	1339	0
161	20240112	161400	86200757	1339	1339	1339	1339	0
162	20240112	161300	86200757	1339	1339	1339	1339	0
163	20240112	161200	86200757	1339	1339	1339	1339	0
164	20240112	161100	86200757	1339	1339	1339	1339	0
165	20240112	161000	86200757	1339	1339	1339	1339	0
166	20240112	160900	86200757	1339	1339	1339	1339	0
167	20240112	160800	86200757	1339	1339	1339	1339	0
168	20240112	160700	86200757	1339	1339	1339	1339	0
169	20240112	160600	86200757	1339	1339	1339	1339	0
170	20240112	160500	86200757	1339	1339	1339	1339	0
171	20240112	160400	86200757	1339	1339	1339	1339	0
172	20240112	160300	86200757	1339	1339	1339	1339	0
173	20240112	160200	86200757	1339	1339	1339	1339	0
174	20240112	160100	86200757	1339	1339	1339	1339	0
175	20240112	160000	86200757	1339	1339	1339	1339	0
176	20240112	155900	86200757	1339	1339	1339	1339	0
177	20240112	155800	86200757	1339	1339	1339	1339	0
178	20240112	155700	86200757	1339	1339	1339	1339	0
179	20240112	155600	86200757	1339	1339	1339	1339	0
180	20240112	155500	86200757	1339	1339	1339	1339	0
181	20240112	155400	86200757	1339	1339	1339	1339	0
182	20240112	155300	86200757	1339	1339	1339	1339	1216
183	20240112	155200	86200757	1339	1339	1339	1339	0
184	20240112	155100	86200757	1339	1339	1339	1339	0
185	20240112	155000	86200757	1339	1339	1339	1339	0
186	20240112	154900	86200757	1339	1339	1339	1339	0
187	20240112	154800	86200757	1339	1339	1339	1339	0
188	20240112	154700	86200757	1339	1339	1339	1339	0
189	20240112	154600	86200757	1339	1339	1339	1339	0
190	20240112	154500	86200757	1339	1339	1339	1339	0
191	20240112	154400	86200757	1339	1339	1339	1339	0
192	20240112	154300	86200757	1339	1339	1339	1339	0
193	20240112	154200	86200757	1339	1339	1339	1339	0
194	20240112	154100	86200757	1339	1339	1339	1339	0
195	20240112	154000	86200757	1339	1339	1339	1339	0
196	20240112	153900	86200757	1339	1339	1339	1339	0
197	20240112	153800	86200757	1339	1339	1339	1339	0
198	20240112	153700	86200757	1339	1339	1339	1339	0
199	20240112	153600	86200757	1339	1339	1339	1339	0
200	20240112	153500	86200757	1339	1339	1339	1339	0
201	20240112	153400	86200757	1339	1339	1339	1339	0
202	20240112	153300	86200757	1339	1339	1339	1339	0
203	20240112	153200	86200757	1339	1339	1339	1339	0
204	20240112	153100	86200757	1339	1339	1339	1339	0
205	20240112	153000	86200757	1339	1339	1339	1339	1216
206	20240112	152900	84572533	1327	1327	1327	1327	0
207	20240112	152800	84572533	1327	1327	1327	1327	0
208	20240112	152700	84572533	1327	1327	1327	1327	0
209	20240112	152600	84572533	1327	1327	1327	1327	0
210	20240112	152500	84572533	1327	1327	1327	1327	0
211	20240112	152400	84572533	1327	1327	1327	1327	0
212	20240112	152300	84572533	1327	1327	1327	1327	0
213	20240112	152200	84572533	1327	1327	1327	1327	0
214	20240112	152100	84572533	1327	1327	1327	1327	0
215	20240112	152000	84572533	1327	1327	1327	1327	0
216	20240112	151900	84572533	1327	1328	1328	1320	5
217	20240112	151800	84565907	1328	1324	1328	1324	3153
218	20240112	151700	80391295	1324	1324	1324	1324	800
219	20240112	151600	79332095	1323	1323	1323	1323	0
220	20240112	151500	79332095	1323	1322	1323	1322	500
221	20240112	151400	78670795	1323	1323	1323	1323	0
222	20240112	151300	78670795	1323	1323	1323	1323	5
223	20240112	151200	78664180	1323	1323	1323	1323	200
224	20240112	151100	78399580	1324	1324	1324	1324	0
225	20240112	151000	78399580	1324	1314	1324	1314	3952
226	20240112	150900	73206633	1314	1314	1314	1314	130
227	20240112	150800	73035813	1314	1320	1321	1314	2115
228	20240112	150700	70253884	1320	1320	1320	1320	43
229	20240112	150600	70197124	1320	1320	1320	1320	0
230	20240112	150500	70197124	1320	1320	1320	1320	757
231	20240112	150400	69197884	1320	1320	1320	1320	200
232	20240112	150300	68933884	1320	1320	1320	1316	361
233	20240112	150200	68458023	1320	1321	1321	1320	2055
234	20240112	150100	65745373	1321	1322	1322	1321	850
235	20240112	150000	64622518	1321	1321	1321	1321	0
236	20240112	145900	64622518	1321	1321	1321	1321	0
237	20240112	145800	64622518	1321	1321	1321	1321	0
238	20240112	145700	64622518	1321	1321	1321	1321	0
239	20240112	145600	64622518	1321	1321	1321	1321	0
240	20240112	145500	64622518	1321	1321	1321	1321	0
241	20240112	145400	64622518	1321	1321	1321	1321	0
242	20240112	145300	64622518	1321	1321	1321	1321	336
243	20240112	145200	64178662	1321	1321	1321	1321	100
244	20240112	145100	64046562	1321	1321	1321	1321	0
245	20240112	145000	64046562	1321	1321	1321	1321	208
246	20240112	144900	63771794	1321	1321	1321	1321	200
247	20240112	144800	63507594	1321	1320	1321	1320	255
248	20240112	144700	63170976	1320	1320	1320	1320	0
249	20240112	144600	63170976	1320	1324	1324	1320	1147
250	20240112	144500	61654874	1324	1324	1324	1324	0
251	20240112	144400	61654874	1324	1324	1324	1324	0
252	20240112	144300	61654874	1324	1324	1324	1324	0
253	20240112	144200	61654874	1324	1324	1324	1324	0
254	20240112	144100	61654874	1324	1324	1324	1324	0
255	20240112	144000	61654874	1324	1324	1324	1324	0
256	20240112	143900	61654874	1324	1324	1324	1324	200
257	20240112	143800	61390074	1328	1328	1328	1328	0
258	20240112	143700	61390074	1328	1328	1328	1328	0
259	20240112	143600	61390074	1328	1328	1328	1328	0
260	20240112	143500	61390074	1328	1328	1328	1328	0
261	20240112	143400	61390074	1328	1328	1328	1328	1
262	20240112	143300	61388746	1324	1324	1324	1324	0
263	20240112	143200	61388746	1324	1324	1324	1324	1
264	20240112	143100	61387422	1328	1328	1328	1328	0
265	20240112	143000	61387422	1328	1328	1328	1328	0
266	20240112	142900	61387422	1328	1328	1328	1328	0
267	20240112	142800	61387422	1328	1328	1328	1328	0
268	20240112	142700	61387422	1328	1328	1328	1328	0
269	20240112	142600	61387422	1328	1328	1328	1328	1
270	20240112	142500	61386094	1323	1323	1323	1323	0
271	20240112	142400	61386094	1323	1323	1323	1323	0
272	20240112	142300	61386094	1323	1323	1323	1323	0
273	20240112	142200	61386094	1323	1323	1323	1323	100
274	20240112	142100	61253794	1323	1325	1325	1323	1000
275	20240112	142000	59930039	1328	1328	1328	1328	0
276	20240112	141900	59930039	1328	1328	1328	1328	0
277	20240112	141800	59930039	1328	1328	1328	1328	0
278	20240112	141700	59930039	1328	1328	1328	1328	0
279	20240112	141600	59930039	1328	1328	1329	1328	10
280	20240112	141500	59916756	1324	1332	1332	1324	515
281	20240112	141400	59234539	1334	1334	1334	1334	31
282	20240112	141300	59193185	1334	1327	1334	1327	573
283	20240112	141200	58432289	1327	1327	1327	1327	0
284	20240112	141100	58432289	1327	1327	1327	1327	0
285	20240112	141000	58432289	1327	1327	1327	1327	1
286	20240112	140900	58430962	1320	1320	1320	1320	0
287	20240112	140800	58430962	1320	1320	1320	1320	0
288	20240112	140700	58430962	1320	1322	1322	1320	4007
289	20240112	140600	53140523	1321	1321	1321	1321	0
290	20240112	140500	53140523	1321	1322	1322	1321	140
291	20240112	140400	52955563	1321	1321	1321	1321	300
292	20240112	140300	52559263	1328	1328	1328	1328	0
293	20240112	140200	52559263	1328	1328	1328	1328	0
294	20240112	140100	52559263	1328	1328	1328	1328	0
295	20240112	140000	52559263	1328	1327	1328	1327	200
296	20240112	135900	52293753	1328	1328	1328	1328	0
297	20240112	135800	52293753	1328	1325	1328	1325	5
298	20240112	135700	52287121	1320	1320	1320	1320	659
299	20240112	135600	51417241	1325	1325	1325	1325	4
300	20240112	135500	51411941	1325	1323	1325	1320	2196
301	20240112	135400	48507335	1324	1324	1324	1324	14
302	20240112	135300	48488799	1325	1325	1325	1325	0
303	20240112	135200	48488799	1325	1325	1325	1325	0
304	20240112	135100	48488799	1325	1327	1327	1325	3241
305	20240112	135000	44194388	1328	1328	1328	1328	158
306	20240112	134900	43984564	1328	1331	1331	1328	3687
307	20240112	134800	39084453	1335	1331	1335	1331	1110
308	20240112	134700	37607003	1334	1332	1334	1332	8
309	20240112	134600	37596345	1334	1334	1334	1334	1
310	20240112	134500	37595011	1332	1332	1332	1332	0
311	20240112	134400	37595011	1332	1332	1332	1332	2
312	20240112	134300	37592347	1332	1332	1332	1332	0
313	20240112	134200	37592347	1332	1332	1332	1332	0
314	20240112	134100	37592347	1332	1332	1332	1332	10
315	20240112	134000	37579027	1334	1334	1334	1334	40
316	20240112	133900	37525667	1332	1332	1332	1332	102
317	20240112	133800	37389803	1332	1332	1332	1332	904
318	20240112	133700	36185675	1335	1335	1335	1335	0
319	20240112	133600	36185675	1335	1335	1335	1335	50
320	20240112	133500	36118925	1335	1335	1335	1335	0
321	20240112	133400	36118925	1335	1335	1335	1335	0
322	20240112	133300	36118925	1335	1335	1335	1335	0
323	20240112	133200	36118925	1335	1335	1335	1335	0
324	20240112	133100	36118925	1335	1335	1335	1335	0
325	20240112	133000	36118925	1335	1335	1335	1335	2
326	20240112	132900	36116255	1335	1335	1335	1335	0
327	20240112	132800	36116255	1335	1335	1335	1335	0
328	20240112	132700	36116255	1335	1335	1335	1335	0
329	20240112	132600	36116255	1335	1335	1335	1335	265
330	20240112	132500	35762480	1331	1331	1331	1331	0
331	20240112	132400	35762480	1331	1331	1331	1331	0
332	20240112	132300	35762480	1331	1331	1331	1331	0
333	20240112	132200	35762480	1331	1331	1331	1331	0
334	20240112	132100	35762480	1331	1335	1335	1331	1800
335	20240112	132000	33366280	1331	1331	1331	1331	0
336	20240112	131900	33366280	1331	1331	1331	1331	3
337	20240112	131800	33362287	1331	1334	1334	1331	1244
338	20240112	131700	31705058	1335	1335	1335	1335	6
339	20240112	131600	31697048	1335	1335	1335	1335	0
340	20240112	131500	31697048	1335	1335	1335	1335	0
341	20240112	131400	31697048	1335	1336	1336	1335	14
342	20240112	131300	31678357	1335	1335	1335	1335	0
343	20240112	131200	31678357	1335	1335	1335	1335	0
344	20240112	131100	31678357	1335	1335	1335	1335	0
345	20240112	131000	31678357	1335	1335	1335	1335	0
346	20240112	130900	31678357	1335	1335	1335	1335	0
347	20240112	130800	31678357	1335	1335	1335	1335	1414
348	20240112	130700	29790667	1336	1336	1336	1336	102
349	20240112	130600	29654395	1340	1340	1340	1340	10
350	20240112	130500	29640995	1340	1337	1340	1337	229
351	20240112	130400	29334222	1337	1337	1337	1337	0
352	20240112	130300	29334222	1337	1340	1340	1337	10000
353	20240112	130200	15957075	1341	1341	1341	1341	0
354	20240112	130100	15957075	1341	1341	1341	1341	0
355	20240112	130000	15957075	1341	1341	1341	1341	0
356	20240112	125900	15957075	1341	1341	1341	1341	0
357	20240112	125800	15957075	1341	1341	1341	1341	6
358	20240112	125700	15949029	1341	1341	1341	1341	0
359	20240112	125600	15949029	1341	1341	1341	1341	0
360	20240112	125500	15949029	1341	1341	1341	1341	0
361	20240112	125400	15949029	1341	1341	1341	1341	0
362	20240112	125300	15949029	1341	1341	1341	1341	0
363	20240112	125200	15949029	1341	1341	1341	1341	0
364	20240112	125100	15949029	1341	1341	1341	1341	0
365	20240112	125000	15949029	1341	1341	1341	1341	0
366	20240112	124900	15949029	1341	1341	1341	1341	5
367	20240112	124800	15942324	1342	1342	1342	1342	0
368	20240112	124700	15942324	1342	1342	1342	1342	0
369	20240112	124600	15942324	1342	1342	1342	1342	0
370	20240112	124500	15942324	1342	1342	1342	1342	0
371	20240112	124400	15942324	1342	1342	1342	1342	0
372	20240112	124300	15942324	1342	1342	1342	1342	0
373	20240112	124200	15942324	1342	1342	1342	1342	0
374	20240112	124100	15942324	1342	1342	1342	1342	3
375	20240112	124000	15938298	1342	1342	1342	1342	0
376	20240112	123900	15938298	1342	1342	1342	1342	0
377	20240112	123800	15938298	1342	1342	1342	1342	0
378	20240112	123700	15938298	1342	1342	1342	1342	0
379	20240112	123600	15938298	1342	1342	1342	1342	0
380	20240112	123500	15938298	1342	1342	1342	1342	0
381	20240112	123400	15938298	1342	1342	1342	1342	0
382	20240112	123300	15938298	1342	1342	1342	1342	0
383	20240112	123200	15938298	1342	1342	1342	1342	0
384	20240112	123100	15938298	1342	1342	1342	1342	0
385	20240112	123000	15938298	1342	1342	1342	1342	0
386	20240112	122900	15938298	1342	1342	1342	1342	0
387	20240112	122800	15938298	1342	1342	1342	1342	2
388	20240112	122700	15935614	1342	1342	1342	1342	0
389	20240112	122600	15935614	1342	1342	1342	1342	0
390	20240112	122500	15935614	1342	1342	1342	1342	0
391	20240112	122400	15935614	1342	1342	1342	1342	0
392	20240112	122300	15935614	1342	1342	1342	1342	0
393	20240112	122200	15935614	1342	1342	1342	1342	0
394	20240112	122100	15935614	1342	1342	1342	1342	0
395	20240112	122000	15935614	1342	1342	1342	1342	0
396	20240112	121900	15935614	1342	1342	1342	1342	0
397	20240112	121800	15935614	1342	1340	1342	1340	3
398	20240112	121700	15931590	1341	1341	1341	1341	0
399	20240112	121600	15931590	1341	1341	1341	1341	0
400	20240112	121500	15931590	1341	1341	1341	1341	0
401	20240112	121400	15931590	1341	1341	1341	1341	0
402	20240112	121300	15931590	1341	1341	1341	1341	0
403	20240112	121200	15931590	1341	1341	1341	1341	0
404	20240112	121100	15931590	1341	1341	1341	1341	0
405	20240112	121000	15931590	1341	1341	1341	1341	0
406	20240112	120900	15931590	1341	1341	1341	1341	0
407	20240112	120800	15931590	1341	1341	1341	1341	0
408	20240112	120700	15931590	1341	1341	1341	1341	0
409	20240112	120600	15931590	1341	1341	1341	1341	0
410	20240112	120500	15931590	1341	1341	1341	1341	0
411	20240112	120400	15931590	1341	1341	1341	1341	99
412	20240112	120300	15798831	1342	1343	1343	1342	112
413	20240112	120200	15648427	1343	1343	1343	1343	0
414	20240112	120100	15648427	1343	1343	1343	1343	0
415	20240112	120000	15648427	1343	1343	1343	1343	8
416	20240112	115900	15637683	1343	1343	1343	1343	0
417	20240112	115800	15637683	1343	1343	1343	1343	0
418	20240112	115700	15637683	1343	1343	1343	1343	10
419	20240112	115600	15624253	1343	1343	1343	1343	1
420	20240112	115500	15622910	1343	1343	1343	1343	0
421	20240112	115400	15622910	1343	1343	1343	1343	0
422	20240112	115300	15622910	1343	1343	1343	1343	0
423	20240112	115200	15622910	1343	1343	1343	1343	1
424	20240112	115100	15621567	1343	1343	1343	1343	0
425	20240112	115000	15621567	1343	1343	1343	1343	1
426	20240112	114900	15620224	1343	1343	1343	1343	0
427	20240112	114800	15620224	1343	1341	1343	1341	2
428	20240112	114700	15617540	1343	1343	1343	1343	0
429	20240112	114600	15617540	1343	1343	1343	1343	20
430	20240112	114500	15590680	1343	1343	1343	1343	0
431	20240112	114400	15590680	1343	1343	1343	1343	2
432	20240112	114300	15587994	1343	1343	1343	1343	0
433	20240112	114200	15587994	1343	1343	1343	1343	29
434	20240112	114100	15549047	1343	1343	1343	1343	1
435	20240112	114000	15547704	1343	1343	1343	1343	0
436	20240112	113900	15547704	1343	1343	1343	1343	0
437	20240112	113800	15547704	1343	1343	1343	1343	1
438	20240112	113700	15546361	1343	1343	1343	1343	0
439	20240112	113600	15546361	1343	1343	1343	1343	0
440	20240112	113500	15546361	1343	1343	1343	1343	1
441	20240112	113400	15545018	1343	1343	1343	1343	0
442	20240112	113300	15545018	1343	1343	1343	1343	1
443	20240112	113200	15543675	1343	1343	1343	1343	0
444	20240112	113100	15543675	1343	1343	1343	1343	0
445	20240112	113000	15543675	1343	1343	1343	1343	0
446	20240112	112900	15543675	1343	1343	1343	1343	1
447	20240112	112800	15542332	1343	1343	1343	1343	0
448	20240112	112700	15542332	1343	1343	1343	1343	1
449	20240112	112600	15540989	1343	1343	1343	1343	0
450	20240112	112500	15540989	1343	1343	1343	1343	0
451	20240112	112400	15540989	1343	1343	1343	1343	1
452	20240112	112300	15539646	1343	1343	1343	1343	1
453	20240112	112200	15538303	1343	1343	1343	1343	0
454	20240112	112100	15538303	1343	1343	1343	1343	1
455	20240112	112000	15536960	1343	1343	1343	1343	0
456	20240112	111900	15536960	1343	1343	1343	1343	0
457	20240112	111800	15536960	1343	1343	1343	1343	1
458	20240112	111700	15535617	1343	1343	1343	1343	0
459	20240112	111600	15535617	1343	1343	1343	1343	10
460	20240112	111500	15522187	1343	1343	1343	1343	1
461	20240112	111400	15520844	1342	1342	1342	1342	78
462	20240112	111300	15416168	1342	1342	1342	1342	22
463	20240112	111200	15386644	1342	1342	1342	1342	1
464	20240112	111100	15385302	1342	1342	1342	1342	3
465	20240112	111000	15381276	1342	1342	1342	1342	0
466	20240112	110900	15381276	1342	1342	1342	1342	1
467	20240112	110800	15379934	1342	1342	1342	1342	0
468	20240112	110700	15379934	1342	1342	1342	1342	111
469	20240112	110600	15230972	1342	1342	1342	1342	140
470	20240112	110500	15043092	1342	1342	1342	1342	0
471	20240112	110400	15043092	1342	1342	1342	1342	1
472	20240112	110300	15041750	1339	1340	1340	1339	41
473	20240112	110200	14986849	1343	1343	1343	1343	0
474	20240112	110100	14986849	1343	1343	1343	1343	0
475	20240112	110000	14986849	1343	1343	1343	1343	1
476	20240112	105900	14985506	1343	1343	1343	1343	0
477	20240112	105800	14985506	1343	1343	1343	1343	1
478	20240112	105700	14984163	1343	1343	1343	1343	50
479	20240112	105600	14917013	1343	1343	1343	1343	0
480	20240112	105500	14917013	1343	1343	1343	1343	0
481	20240112	105400	14917013	1343	1343	1343	1343	1
482	20240112	105300	14915670	1343	1343	1343	1343	0
483	20240112	105200	14915670	1343	1343	1343	1343	1
484	20240112	105100	14914327	1343	1343	1343	1343	0
485	20240112	105000	14914327	1343	1343	1343	1343	0
486	20240112	104900	14914327	1343	1338	1343	1338	583
487	20240112	104800	14133741	1338	1338	1338	1338	51
488	20240112	104700	14065503	1338	1338	1338	1338	12
489	20240112	104600	14049447	1338	1338	1338	1338	12
490	20240112	104500	14033391	1337	1337	1337	1337	2122
491	20240112	104400	11196277	1338	1338	1338	1338	239
492	20240112	104300	10876495	1339	1339	1339	1339	101
493	20240112	104200	10741256	1339	1339	1339	1339	0
494	20240112	104100	10741256	1339	1338	1339	1338	231
495	20240112	104000	10432177	1339	1339	1339	1339	2
496	20240112	103900	10429499	1339	1339	1339	1339	0
497	20240112	103800	10429499	1339	1339	1339	1339	0
498	20240112	103700	10429499	1339	1339	1339	1339	1
499	20240112	103600	10428160	1339	1339	1339	1339	26
500	20240112	103500	10393346	1340	1340	1340	1340	1
501	20240112	103400	10392006	1340	1340	1340	1340	191
502	20240112	103300	10136066	1343	1343	1343	1343	10
503	20240112	103200	10122636	1340	1340	1340	1340	300
504	20240112	103100	9720636	1343	1343	1343	1343	101
505	20240112	103000	9584993	1343	1343	1343	1343	0
506	20240112	102900	9584993	1343	1340	1343	1340	221
507	20240112	102800	9288850	1343	1343	1343	1343	0
508	20240112	102700	9288850	1343	1343	1343	1343	1
509	20240112	102600	9287507	1343	1340	1343	1340	301
510	20240112	102500	8884164	1340	1340	1340	1340	200
511	20240112	102400	8616164	1339	1339	1339	1339	198
512	20240112	102300	8351042	1340	1340	1340	1340	102
513	20240112	102200	8214362	1340	1341	1341	1340	171
514	20240112	102100	7985221	1340	1340	1340	1340	200
515	20240112	102000	7717221	1341	1341	1341	1341	129
516	20240112	101900	7544232	1343	1343	1343	1343	0
517	20240112	101800	7544232	1343	1343	1343	1343	0
518	20240112	101700	7544232	1343	1343	1343	1343	11
519	20240112	101600	7529459	1343	1343	1343	1343	0
520	20240112	101500	7529459	1343	1343	1343	1343	1
521	20240112	101400	7528116	1342	1342	1342	1342	1
522	20240112	101300	7526774	1343	1343	1343	1343	0
523	20240112	101200	7526774	1343	1343	1343	1343	315
524	20240112	101100	7103729	1341	1342	1342	1341	10
525	20240112	101000	7090312	1343	1343	1343	1343	0
526	20240112	100900	7090312	1343	1343	1343	1343	35
527	20240112	100800	7043307	1343	1343	1343	1343	1
528	20240112	100700	7041964	1343	1343	1343	1343	0
529	20240112	100600	7041964	1343	1343	1343	1343	1
530	20240112	100500	7040621	1343	1343	1343	1343	0
531	20240112	100400	7040621	1343	1343	1343	1343	1
532	20240112	100300	7039278	1343	1343	1343	1343	1
533	20240112	100200	7037935	1343	1343	1343	1343	0
534	20240112	100100	7037935	1343	1343	1343	1343	1
535	20240112	100000	7036592	1343	1343	1343	1343	1
536	20240112	095900	7035249	1343	1343	1343	1343	0
537	20240112	095800	7035249	1343	1343	1343	1343	0
538	20240112	095700	7035249	1343	1343	1343	1343	1
539	20240112	095600	7033906	1343	1343	1343	1343	0
540	20240112	095500	7033906	1343	1343	1343	1343	0
541	20240112	095400	7033906	1343	1343	1343	1343	1
542	20240112	095300	7032563	1342	1342	1342	1342	228
543	20240112	095200	6726587	1343	1343	1343	1343	0
544	20240112	095100	6726587	1343	1343	1343	1343	1
545	20240112	095000	6725244	1343	1343	1343	1343	0
546	20240112	094900	6725244	1343	1343	1343	1343	1
547	20240112	094800	6723901	1343	1343	1343	1343	0
548	20240112	094700	6723901	1343	1343	1343	1343	0
549	20240112	094600	6723901	1343	1343	1343	1343	0
550	20240112	094500	6723901	1343	1343	1343	1343	41
551	20240112	094400	6668838	1343	1343	1343	1343	0
552	20240112	094300	6668838	1343	1343	1343	1343	31
553	20240112	094200	6627205	1342	1342	1342	1342	1
554	20240112	094100	6625863	1343	1343	1343	1343	0
555	20240112	094000	6625863	1343	1344	1344	1343	2085
556	20240112	093900	3823830	1347	1347	1347	1347	1
557	20240112	093800	3822483	1344	1346	1346	1344	121
558	20240112	093700	3659701	1347	1347	1347	1347	1
559	20240112	093600	3658354	1347	1347	1347	1347	50
560	20240112	093500	3591004	1347	1347	1347	1347	1
561	20240112	093400	3589657	1347	1347	1347	1347	1
562	20240112	093300	3588310	1347	1347	1347	1347	2
563	20240112	093200	3585616	1347	1346	1347	1346	868
564	20240112	093100	2416865	1346	1346	1347	1346	90
565	20240112	093000	2295724	1346	1346	1346	1346	0
566	20240112	092900	2295724	1346	1346	1346	1346	6
567	20240112	092800	2287648	1346	1346	1346	1346	0
568	20240112	092700	2287648	1346	1346	1346	1346	0
569	20240112	092600	2287648	1346	1346	1346	1346	7
570	20240112	092500	2278226	1346	1346	1346	1346	3
571	20240112	092400	2274188	1346	1346	1346	1346	0
572	20240112	092300	2274188	1346	1346	1346	1344	226
573	20240112	092200	1970271	1346	1345	1346	1345	28
574	20240112	092100	1932609	1345	1344	1345	1344	394
575	20240112	092000	1402972	1345	1345	1345	1345	1
576	20240112	091900	1401627	1345	1345	1345	1345	0
577	20240112	091800	1401627	1345	1345	1345	1345	0
578	20240112	091700	1401627	1345	1345	1345	1345	0
579	20240112	091600	1401627	1345	1345	1345	1345	1
580	20240112	091500	1400282	1344	1344	1344	1344	852
581	20240112	091400	255194	1344	1344	1344	1344	2
582	20240112	091300	252506	1344	1344	1344	1344	0
583	20240112	091200	252506	1344	1344	1344	1344	1
584	20240112	091100	251162	1343	1343	1343	1343	1
585	20240112	091000	249819	1343	1343	1343	1343	16
586	20240112	090900	228331	1344	1344	1344	1344	0
587	20240112	090800	228331	1344	1344	1344	1344	1
588	20240112	090700	226987	1344	1344	1344	1344	0
589	20240112	090600	226987	1344	1344	1344	1344	53
590	20240112	090500	155755	1344	1344	1344	1344	0
591	20240112	090400	155755	1344	1344	1344	1344	8
592	20240112	090300	145003	1343	1342	1343	1342	106
593	20240112	090200	2683	1342	1342	1342	1342	1
594	20240112	090100	1341	1341	1341	1341	1341	0
595	20240112	090000	1341	1341	1341	1341	1341	1