KissMeData/053060/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	193500	241787931	1867	1867	1867	1867	363
3	20240109	193400	241787931	1867	1867	1867	1867	0
4	20240109	193300	241787931	1867	1867	1867	1867	0
5	20240109	193200	241787931	1867	1867	1867	1867	0
6	20240109	193100	241787931	1867	1867	1867	1867	0
7	20240109	193000	241787931	1867	1867	1867	1867	0
8	20240109	192900	241787931	1867	1867	1867	1867	0
9	20240109	192800	241787931	1867	1867	1867	1867	0
10	20240109	192700	241787931	1867	1867	1867	1867	0
11	20240109	192600	241787931	1867	1867	1867	1867	0
12	20240109	192500	241787931	1867	1867	1867	1867	0
13	20240109	192400	241787931	1867	1867	1867	1867	0
14	20240109	192300	241787931	1867	1867	1867	1867	0
15	20240109	192200	241787931	1867	1867	1867	1867	0
16	20240109	192100	241787931	1867	1867	1867	1867	0
17	20240109	192000	241787931	1867	1867	1867	1867	0
18	20240109	191900	241787931	1867	1867	1867	1867	0
19	20240109	191800	241787931	1867	1867	1867	1867	0
20	20240109	191700	241787931	1867	1867	1867	1867	0
21	20240109	191600	241787931	1867	1867	1867	1867	0
22	20240109	191500	241787931	1867	1867	1867	1867	0
23	20240109	191400	241787931	1867	1867	1867	1867	0
24	20240109	191300	241787931	1867	1867	1867	1867	0
25	20240109	191200	241787931	1867	1867	1867	1867	0
26	20240109	191100	241787931	1867	1867	1867	1867	0
27	20240109	191000	241787931	1867	1867	1867	1867	0
28	20240109	190900	241787931	1867	1867	1867	1867	0
29	20240109	190800	241787931	1867	1867	1867	1867	0
30	20240109	190700	241787931	1867	1867	1867	1867	0
31	20240109	190600	241787931	1867	1867	1867	1867	0
32	20240109	190500	241787931	1867	1867	1867	1867	363
33	20240109	190400	241787931	1867	1867	1867	1867	0
34	20240109	190300	241787931	1867	1867	1867	1867	0
35	20240109	190200	241787931	1867	1867	1867	1867	0
36	20240109	190100	241787931	1867	1867	1867	1867	0
37	20240109	190000	241787931	1867	1867	1867	1867	0
38	20240109	185900	241787931	1867	1867	1867	1867	0
39	20240109	185800	241787931	1867	1867	1867	1867	0
40	20240109	185700	241787931	1867	1867	1867	1867	0
41	20240109	185600	241787931	1867	1867	1867	1867	0
42	20240109	185500	241787931	1867	1867	1867	1867	0
43	20240109	185400	241787931	1867	1867	1867	1867	0
44	20240109	185300	241787931	1867	1867	1867	1867	0
45	20240109	185200	241787931	1867	1867	1867	1867	0
46	20240109	185100	241787931	1867	1867	1867	1867	0
47	20240109	185000	241787931	1867	1867	1867	1867	0
48	20240109	184900	241787931	1867	1867	1867	1867	0
49	20240109	184800	241787931	1867	1867	1867	1867	0
50	20240109	184700	241787931	1867	1867	1867	1867	0
51	20240109	184600	241787931	1867	1867	1867	1867	0
52	20240109	184500	241787931	1867	1867	1867	1867	0
53	20240109	184400	241787931	1867	1867	1867	1867	0
54	20240109	184300	241787931	1867	1867	1867	1867	0
55	20240109	184200	241787931	1867	1867	1867	1867	0
56	20240109	184100	241787931	1867	1867	1867	1867	0
57	20240109	184000	241787931	1867	1867	1867	1867	0
58	20240109	183900	241787931	1867	1867	1867	1867	0
59	20240109	183800	241787931	1867	1867	1867	1867	0
60	20240109	183700	241787931	1867	1867	1867	1867	0
61	20240109	183600	241787931	1867	1867	1867	1867	0
62	20240109	183500	241787931	1867	1867	1867	1867	363
63	20240109	183400	241787931	1867	1867	1867	1867	0
64	20240109	183300	241787931	1867	1867	1867	1867	0
65	20240109	183200	241787931	1867	1867	1867	1867	0
66	20240109	183100	241787931	1867	1867	1867	1867	0
67	20240109	183000	241787931	1867	1867	1867	1867	0
68	20240109	182900	241787931	1867	1867	1867	1867	0
69	20240109	182800	241787931	1867	1867	1867	1867	0
70	20240109	182700	241787931	1867	1867	1867	1867	0
71	20240109	182600	241787931	1867	1867	1867	1867	0
72	20240109	182500	241787931	1867	1867	1867	1867	0
73	20240109	182400	241787931	1867	1867	1867	1867	0
74	20240109	182300	241787931	1867	1867	1867	1867	0
75	20240109	182200	241787931	1867	1867	1867	1867	0
76	20240109	182100	241787931	1867	1867	1867	1867	0
77	20240109	182000	241787931	1867	1867	1867	1867	0
78	20240109	181900	241787931	1867	1867	1867	1867	0
79	20240109	181800	241787931	1867	1867	1867	1867	0
80	20240109	181700	241787931	1867	1867	1867	1867	0
81	20240109	181600	241787931	1867	1867	1867	1867	0
82	20240109	181500	241787931	1867	1867	1867	1867	0
83	20240109	181400	241787931	1867	1867	1867	1867	0
84	20240109	181300	241787931	1867	1867	1867	1867	0
85	20240109	181200	241787931	1867	1867	1867	1867	0
86	20240109	181100	241787931	1867	1867	1867	1867	0
87	20240109	181000	241787931	1867	1867	1867	1867	0
88	20240109	180900	241787931	1867	1867	1867	1867	0
89	20240109	180800	241787931	1867	1867	1867	1867	0
90	20240109	180700	241787931	1867	1867	1867	1867	0
91	20240109	180600	241787931	1867	1867	1867	1867	0
92	20240109	180500	241787931	1867	1867	1867	1867	363
93	20240109	180400	241787931	1867	1867	1867	1867	0
94	20240109	180300	241787931	1867	1867	1867	1867	0
95	20240109	180200	241787931	1867	1867	1867	1867	0
96	20240109	180100	241787931	1867	1867	1867	1867	0
97	20240109	180000	241787931	1867	1867	1867	1867	0
98	20240109	175900	241787931	1867	1867	1867	1867	0
99	20240109	175800	241787931	1867	1867	1867	1867	0
100	20240109	175700	241787931	1867	1867	1867	1867	0
101	20240109	175600	241787931	1867	1867	1867	1867	0
102	20240109	175500	241787931	1867	1867	1867	1867	0
103	20240109	175400	241787931	1867	1867	1867	1867	0
104	20240109	175300	241787931	1867	1867	1867	1867	0
105	20240109	175200	241787931	1867	1867	1867	1867	0
106	20240109	175100	241787931	1867	1867	1867	1867	0
107	20240109	175000	241787931	1867	1867	1867	1867	0
108	20240109	174900	241787931	1867	1867	1867	1867	0
109	20240109	174800	241787931	1867	1867	1867	1867	0
110	20240109	174700	241787931	1867	1867	1867	1867	0
111	20240109	174600	241787931	1867	1867	1867	1867	0
112	20240109	174500	241787931	1867	1867	1867	1867	0
113	20240109	174400	241787931	1867	1867	1867	1867	0
114	20240109	174300	241787931	1867	1867	1867	1867	0
115	20240109	174200	241787931	1867	1867	1867	1867	0
116	20240109	174100	241787931	1867	1867	1867	1867	0
117	20240109	174000	241787931	1867	1867	1867	1867	0
118	20240109	173900	241787931	1867	1867	1867	1867	0
119	20240109	173800	241787931	1867	1867	1867	1867	0
120	20240109	173700	241787931	1867	1867	1867	1867	0
121	20240109	173600	241787931	1867	1867	1867	1867	0
122	20240109	173500	241787931	1867	1867	1867	1867	363
123	20240109	173400	241787931	1867	1867	1867	1867	0
124	20240109	173300	241787931	1867	1867	1867	1867	0
125	20240109	173200	241787931	1867	1867	1867	1867	0
126	20240109	173100	241787931	1867	1867	1867	1867	0
127	20240109	173000	241787931	1867	1867	1867	1867	0
128	20240109	172900	241787931	1867	1867	1867	1867	0
129	20240109	172800	241787931	1867	1867	1867	1867	0
130	20240109	172700	241787931	1867	1867	1867	1867	0
131	20240109	172600	241787931	1867	1867	1867	1867	0
132	20240109	172500	241787931	1867	1867	1867	1867	0
133	20240109	172400	241787931	1867	1867	1867	1867	0
134	20240109	172300	241787931	1867	1867	1867	1867	0
135	20240109	172200	241787931	1867	1867	1867	1867	0
136	20240109	172100	241787931	1867	1867	1867	1867	0
137	20240109	172000	241787931	1867	1867	1867	1867	0
138	20240109	171900	241787931	1867	1867	1867	1867	0
139	20240109	171800	241787931	1867	1867	1867	1867	0
140	20240109	171700	241787931	1867	1867	1867	1867	0
141	20240109	171600	241787931	1867	1867	1867	1867	0
142	20240109	171500	241787931	1867	1867	1867	1867	0
143	20240109	171400	241787931	1867	1867	1867	1867	0
144	20240109	171300	241787931	1867	1867	1867	1867	0
145	20240109	171200	241787931	1867	1867	1867	1867	0
146	20240109	171100	241787931	1867	1867	1867	1867	0
147	20240109	171000	241787931	1867	1867	1867	1867	0
148	20240109	170900	241787931	1867	1867	1867	1867	0
149	20240109	170800	241787931	1867	1867	1867	1867	0
150	20240109	170700	241787931	1867	1867	1867	1867	0
151	20240109	170600	241787931	1867	1867	1867	1867	0
152	20240109	170500	241787931	1867	1867	1867	1867	363
153	20240109	170400	241787931	1867	1867	1867	1867	0
154	20240109	170300	241787931	1867	1867	1867	1867	0
155	20240109	170200	241787931	1867	1867	1867	1867	0
156	20240109	170100	241787931	1867	1867	1867	1867	0
157	20240109	170000	241787931	1867	1867	1867	1867	0
158	20240109	165900	241787931	1867	1867	1867	1867	0
159	20240109	165800	241787931	1867	1867	1867	1867	0
160	20240109	165700	241787931	1867	1867	1867	1867	0
161	20240109	165600	241787931	1867	1867	1867	1867	0
162	20240109	165500	241787931	1867	1867	1867	1867	0
163	20240109	165400	241787931	1867	1867	1867	1867	0
164	20240109	165300	241787931	1867	1867	1867	1867	0
165	20240109	165200	241787931	1867	1867	1867	1867	0
166	20240109	165100	241787931	1867	1867	1867	1867	0
167	20240109	165000	241787931	1867	1867	1867	1867	0
168	20240109	164900	241787931	1867	1867	1867	1867	0
169	20240109	164800	241787931	1867	1867	1867	1867	0
170	20240109	164700	241787931	1867	1867	1867	1867	0
171	20240109	164600	241787931	1867	1867	1867	1867	0
172	20240109	164500	241787931	1867	1867	1867	1867	0
173	20240109	164400	241787931	1867	1867	1867	1867	0
174	20240109	164300	241787931	1867	1867	1867	1867	0
175	20240109	164200	241787931	1867	1867	1867	1867	0
176	20240109	164100	241787931	1867	1867	1867	1867	0
177	20240109	164000	241787931	1867	1867	1867	1867	0
178	20240109	163900	241787931	1867	1867	1867	1867	0
179	20240109	163800	241787931	1867	1867	1867	1867	0
180	20240109	163700	241787931	1867	1867	1867	1867	0
181	20240109	163600	241787931	1867	1867	1867	1867	0
182	20240109	163500	241787931	1867	1867	1867	1867	363
183	20240109	163400	241787931	1867	1867	1867	1867	0
184	20240109	163300	241787931	1867	1867	1867	1867	0
185	20240109	163200	241787931	1867	1867	1867	1867	0
186	20240109	163100	241787931	1867	1867	1867	1867	0
187	20240109	163000	241787931	1867	1867	1867	1867	0
188	20240109	162900	241787931	1867	1867	1867	1867	0
189	20240109	162800	241787931	1867	1867	1867	1867	0
190	20240109	162700	241787931	1867	1867	1867	1867	0
191	20240109	162600	241787931	1867	1867	1867	1867	0
192	20240109	162500	241787931	1867	1867	1867	1867	0
193	20240109	162400	241787931	1867	1867	1867	1867	0
194	20240109	162300	241787931	1867	1867	1867	1867	0
195	20240109	162200	241787931	1867	1867	1867	1867	0
196	20240109	162100	241787931	1867	1867	1867	1867	0
197	20240109	162000	241787931	1867	1867	1867	1867	0
198	20240109	161900	241787931	1867	1867	1867	1867	0
199	20240109	161800	241787931	1867	1867	1867	1867	0
200	20240109	161700	241787931	1867	1867	1867	1867	0
201	20240109	161600	241787931	1867	1867	1867	1867	0
202	20240109	161500	241787931	1867	1867	1867	1867	0
203	20240109	161400	241787931	1867	1867	1867	1867	0
204	20240109	161300	241787931	1867	1867	1867	1867	0
205	20240109	161200	241787931	1867	1867	1867	1867	0
206	20240109	161100	241787931	1867	1867	1867	1867	0
207	20240109	161000	241787931	1867	1867	1867	1867	0
208	20240109	160900	241787931	1867	1867	1867	1867	0
209	20240109	160800	241787931	1867	1867	1867	1867	0
210	20240109	160700	241787931	1867	1867	1867	1867	0
211	20240109	160600	241787931	1867	1867	1867	1867	0
212	20240109	160500	241787931	1867	1867	1867	1867	363
213	20240109	160400	241787931	1867	1867	1867	1867	0
214	20240109	160300	241787931	1867	1867	1867	1867	0
215	20240109	160200	241787931	1867	1867	1867	1867	0
216	20240109	160100	241787931	1867	1867	1867	1867	0
217	20240109	160000	241787931	1867	1867	1867	1867	0
218	20240109	155900	241787931	1867	1867	1867	1867	0
219	20240109	155800	241787931	1867	1867	1867	1867	0
220	20240109	155700	241787931	1867	1867	1867	1867	0
221	20240109	155600	241787931	1867	1867	1867	1867	0
222	20240109	155500	241787931	1867	1867	1867	1867	0
223	20240109	155400	241787931	1867	1867	1867	1867	0
224	20240109	155300	241787931	1867	1867	1867	1867	0
225	20240109	155200	241787931	1867	1867	1867	1867	0
226	20240109	155100	241787931	1867	1867	1867	1867	0
227	20240109	155000	241787931	1867	1867	1867	1867	0
228	20240109	154900	241787931	1867	1867	1867	1867	0
229	20240109	154800	241787931	1867	1867	1867	1867	0
230	20240109	154700	241787931	1867	1867	1867	1867	0
231	20240109	154600	241787931	1867	1867	1867	1867	0
232	20240109	154500	241787931	1867	1867	1867	1867	0
233	20240109	154400	241787931	1867	1867	1867	1867	0
234	20240109	154300	241787931	1867	1867	1867	1867	0
235	20240109	154200	241787931	1867	1867	1867	1867	0
236	20240109	154100	241787931	1867	1867	1867	1867	0
237	20240109	154000	241787931	1867	1867	1867	1867	0
238	20240109	153900	241787931	1867	1867	1867	1867	0
239	20240109	153800	241787931	1867	1867	1867	1867	0
240	20240109	153700	241787931	1867	1867	1867	1867	0
241	20240109	153600	241787931	1867	1867	1867	1867	0
242	20240109	153500	241787931	1867	1867	1867	1867	363
243	20240109	153400	241787931	1867	1867	1867	1867	0
244	20240109	153300	241787931	1867	1867	1867	1867	0
245	20240109	153200	241787931	1867	1867	1867	1867	0
246	20240109	153100	241787931	1867	1867	1867	1867	0
247	20240109	153000	241787931	1867	1867	1867	1867	363
248	20240109	152900	241110210	1866	1866	1866	1866	0
249	20240109	152800	241110210	1866	1866	1866	1866	0
250	20240109	152700	241110210	1866	1866	1866	1866	0
251	20240109	152600	241110210	1866	1866	1866	1866	0
252	20240109	152500	241110210	1866	1866	1866	1866	0
253	20240109	152400	241110210	1866	1866	1866	1866	0
254	20240109	152300	241110210	1866	1866	1866	1866	0
255	20240109	152200	241110210	1866	1866	1866	1866	0
256	20240109	152100	241110210	1866	1866	1866	1866	0
257	20240109	152000	241110210	1866	1866	1866	1866	0
258	20240109	151900	241110210	1866	1865	1866	1865	341
259	20240109	151800	240474054	1866	1863	1866	1863	160
260	20240109	151700	240175944	1867	1867	1867	1867	0
261	20240109	151600	240175944	1867	1862	1867	1862	1000
262	20240109	151500	238312027	1862	1862	1862	1862	0
263	20240109	151400	238312027	1862	1862	1862	1862	0
264	20240109	151300	238312027	1862	1861	1862	1859	510
265	20240109	151200	237363753	1862	1862	1862	1862	0
266	20240109	151100	237363753	1862	1862	1862	1862	0
267	20240109	151000	237363753	1862	1862	1862	1862	90
268	20240109	150900	237196173	1860	1861	1861	1860	540
269	20240109	150800	236191667	1862	1862	1862	1862	101
270	20240109	150700	236003605	1862	1862	1862	1862	420
271	20240109	150600	235221565	1862	1861	1862	1861	330
272	20240109	150500	234607405	1862	1862	1862	1862	0
273	20240109	150400	234607405	1862	1862	1862	1862	0
274	20240109	150300	234607405	1862	1861	1862	1861	321
275	20240109	150200	234009997	1861	1862	1862	1861	120
276	20240109	150100	233786567	1863	1862	1863	1862	23
277	20240109	150000	233743735	1862	1862	1862	1862	0
278	20240109	145900	233743735	1862	1862	1862	1862	74
279	20240109	145800	233605947	1862	1863	1863	1862	52
280	20240109	145700	233509118	1864	1864	1864	1864	0
281	20240109	145600	233509118	1864	1864	1864	1864	0
282	20240109	145500	233509118	1864	1864	1864	1864	17
283	20240109	145400	233477430	1864	1864	1864	1864	0
284	20240109	145300	233477430	1864	1864	1864	1864	55
285	20240109	145200	233374910	1865	1865	1865	1865	0
286	20240109	145100	233374910	1865	1863	1865	1863	17
287	20240109	145000	233343233	1865	1865	1865	1865	0
288	20240109	144900	233343233	1865	1863	1865	1863	28
289	20240109	144800	233291035	1865	1861	1865	1861	45
290	20240109	144700	233207234	1861	1861	1861	1861	0
291	20240109	144600	233207234	1861	1862	1862	1861	1098
292	20240109	144500	231163769	1862	1862	1862	1862	0
293	20240109	144400	231163769	1862	1866	1866	1862	255
294	20240109	144300	230688893	1866	1864	1866	1863	217
295	20240109	144200	230284557	1866	1866	1866	1866	0
296	20240109	144100	230284557	1866	1866	1866	1866	0
297	20240109	144000	230284557	1866	1866	1866	1866	0
298	20240109	143900	230284557	1866	1866	1866	1866	0
299	20240109	143800	230284557	1866	1866	1866	1866	0
300	20240109	143700	230284557	1866	1864	1866	1864	104
301	20240109	143600	230090649	1864	1864	1864	1864	0
302	20240109	143500	230090649	1864	1864	1864	1864	0
303	20240109	143400	230090649	1864	1864	1864	1864	18
304	20240109	143300	230057097	1864	1865	1866	1864	3343
305	20240109	143200	223822115	1865	1864	1865	1864	2698
306	20240109	143100	218791345	1865	1865	1865	1865	17
307	20240109	143000	218759640	1865	1865	1865	1865	0
308	20240109	142900	218759640	1865	1865	1865	1865	2
309	20240109	142800	218755910	1864	1864	1864	1864	117
310	20240109	142700	218537822	1864	1864	1864	1864	3
311	20240109	142600	218532230	1864	1864	1864	1864	48
312	20240109	142500	218442758	1865	1865	1865	1865	35
313	20240109	142400	218377483	1865	1865	1865	1865	270
314	20240109	142300	217873933	1865	1865	1865	1865	0
315	20240109	142200	217873933	1865	1865	1865	1865	0
316	20240109	142100	217873933	1865	1865	1865	1865	10
317	20240109	142000	217855283	1867	1867	1867	1867	0
318	20240109	141900	217855283	1867	1867	1867	1867	17
319	20240109	141800	217823544	1867	1867	1867	1867	5
320	20240109	141700	217814209	1866	1866	1866	1866	535
321	20240109	141600	216815899	1865	1865	1866	1865	2711
322	20240109	141500	211759883	1866	1866	1866	1866	189
323	20240109	141400	211407209	1867	1867	1867	1867	0
324	20240109	141300	211407209	1867	1867	1867	1867	35
325	20240109	141200	211341864	1867	1867	1867	1867	0
326	20240109	141100	211341864	1867	1867	1867	1867	0
327	20240109	141000	211341864	1867	1867	1867	1867	0
328	20240109	140900	211341864	1867	1867	1867	1867	20
329	20240109	140800	211304524	1864	1864	1864	1864	140
330	20240109	140700	211043564	1867	1863	1867	1862	35
331	20240109	140600	210978298	1862	1862	1862	1862	0
332	20240109	140500	210978298	1862	1862	1862	1862	0
333	20240109	140400	210978298	1862	1863	1863	1862	18
334	20240109	140300	210944772	1862	1862	1862	1862	7
335	20240109	140200	210931738	1862	1864	1864	1862	28
336	20240109	140100	210879569	1870	1866	1870	1866	1017
337	20240109	140000	208979493	1868	1866	1868	1866	962
338	20240109	135900	207183540	1866	1861	1868	1860	3063
339	20240109	135800	201472900	1861	1860	1861	1860	191
340	20240109	135700	201117460	1861	1863	1863	1861	235
341	20240109	135600	200679697	1863	1863	1863	1863	0
342	20240109	135500	200679697	1863	1861	1863	1861	38
343	20240109	135400	200608939	1861	1863	1863	1861	37
344	20240109	135300	200540010	1864	1860	1864	1860	24928
345	20240109	135200	154148054	1856	1856	1856	1856	10
346	20240109	135100	154129494	1861	1860	1861	1860	1118
347	20240109	135000	152050002	1860	1860	1860	1860	0
348	20240109	134900	152050002	1860	1849	1860	1849	3719
349	20240109	134800	145164459	1850	1845	1850	1845	10000
350	20240109	134700	126694080	1845	1845	1845	1845	0
351	20240109	134600	126694080	1845	1845	1845	1845	0
352	20240109	134500	126694080	1845	1845	1845	1845	0
353	20240109	134400	126694080	1845	1841	1845	1841	413
354	20240109	134300	125933725	1845	1845	1845	1845	17
355	20240109	134200	125902360	1845	1845	1845	1845	0
356	20240109	134100	125902360	1845	1845	1845	1845	1
357	20240109	134000	125900515	1839	1844	1844	1839	5040
358	20240109	133900	116628041	1841	1844	1844	1841	522
359	20240109	133800	115666314	1845	1845	1845	1845	81
360	20240109	133700	115516869	1846	1847	1847	1845	116
361	20240109	133600	115302753	1850	1850	1850	1850	2
362	20240109	133500	115299053	1850	1848	1850	1847	6
363	20240109	133400	115287967	1850	1848	1850	1846	541
364	20240109	133300	114289210	1848	1849	1849	1848	22
365	20240109	133200	114248543	1850	1850	1850	1850	270
366	20240109	133100	113749043	1845	1848	1850	1845	564
367	20240109	133000	112708323	1850	1848	1850	1848	11
368	20240109	132900	112687975	1850	1850	1850	1850	180
369	20240109	132800	112354975	1848	1850	1850	1848	272
370	20240109	132700	111851777	1850	1850	1850	1850	0
371	20240109	132600	111851777	1850	1848	1850	1848	2
372	20240109	132500	111848079	1850	1850	1850	1850	17
373	20240109	132400	111816629	1850	1845	1850	1845	23
374	20240109	132300	111774189	1845	1847	1848	1845	63
375	20240109	132200	111657862	1850	1843	1850	1843	1419
376	20240109	132100	109042638	1843	1848	1848	1843	5005
377	20240109	132000	99809048	1849	1848	1849	1848	16
378	20240109	131900	99779471	1848	1848	1849	1848	28
379	20240109	131800	99727709	1849	1849	1849	1849	0
380	20240109	131700	99727709	1849	1849	1849	1849	1
381	20240109	131600	99725860	1848	1849	1849	1848	11
382	20240109	131500	99705523	1849	1849	1849	1849	5
383	20240109	131400	99696278	1849	1849	1849	1849	71
384	20240109	131300	99564999	1850	1850	1850	1850	19
385	20240109	131200	99529849	1850	1849	1850	1849	87
386	20240109	131100	99368920	1849	1850	1850	1849	472
387	20240109	131000	98495741	1847	1847	1847	1847	18
388	20240109	130900	98462495	1847	1849	1849	1847	2002
389	20240109	130800	94763781	1849	1850	1850	1849	95
390	20240109	130700	94588041	1856	1856	1856	1856	18
391	20240109	130600	94554633	1856	1856	1856	1856	1
392	20240109	130500	94552777	1856	1856	1856	1856	1
393	20240109	130400	94550921	1850	1852	1852	1850	500
394	20240109	130300	93625494	1856	1856	1856	1856	0
395	20240109	130200	93625494	1856	1856	1856	1856	0
396	20240109	130100	93625494	1856	1851	1856	1851	36
397	20240109	130000	93558768	1851	1856	1856	1851	104
398	20240109	125900	93366184	1856	1856	1856	1856	0
399	20240109	125800	93366184	1856	1856	1856	1856	0
400	20240109	125700	93366184	1856	1856	1856	1856	0
401	20240109	125600	93366184	1856	1856	1856	1856	0
402	20240109	125500	93366184	1856	1856	1856	1856	0
403	20240109	125400	93366184	1856	1856	1856	1856	0
404	20240109	125300	93366184	1856	1856	1856	1856	1
405	20240109	125200	93364328	1852	1852	1852	1852	18
406	20240109	125100	93330992	1851	1851	1851	1851	0
407	20240109	125000	93330992	1851	1851	1851	1851	0
408	20240109	124900	93330992	1851	1852	1852	1851	191
409	20240109	124800	92977265	1852	1856	1856	1852	3
410	20240109	124700	92971701	1856	1856	1856	1856	0
411	20240109	124600	92971701	1856	1856	1856	1856	0
412	20240109	124500	92971701	1856	1856	1856	1856	0
413	20240109	124400	92971701	1856	1856	1856	1856	83
414	20240109	124300	92817653	1852	1852	1852	1852	18
415	20240109	124200	92784317	1852	1852	1852	1852	0
416	20240109	124100	92784317	1852	1852	1852	1852	0
417	20240109	124000	92784317	1852	1852	1852	1852	18
418	20240109	123900	92750981	1852	1852	1852	1852	0
419	20240109	123800	92750981	1852	1852	1852	1852	150
420	20240109	123700	92473181	1852	1853	1853	1852	18
421	20240109	123600	92439835	1851	1851	1851	1851	0
422	20240109	123500	92439835	1851	1851	1851	1851	2000
423	20240109	123400	88737835	1851	1851	1851	1851	18
424	20240109	123300	88704517	1851	1851	1851	1851	2
425	20240109	123200	88700815	1851	1851	1851	1851	0
426	20240109	123100	88700815	1851	1851	1851	1851	18
427	20240109	123000	88667497	1851	1851	1851	1851	0
428	20240109	122900	88667497	1851	1853	1853	1851	28
429	20240109	122800	88615617	1856	1856	1856	1856	0
430	20240109	122700	88615617	1856	1856	1856	1856	0
431	20240109	122600	88615617	1856	1856	1856	1856	0
432	20240109	122500	88615617	1856	1856	1856	1856	0
433	20240109	122400	88615617	1856	1856	1856	1856	2
434	20240109	122300	88611905	1850	1850	1850	1850	0
435	20240109	122200	88611905	1850	1851	1851	1850	18
436	20240109	122100	88578595	1850	1850	1850	1850	0
437	20240109	122000	88578595	1850	1850	1850	1850	0
438	20240109	121900	88578595	1850	1850	1850	1850	18
439	20240109	121800	88545295	1850	1850	1850	1850	0
440	20240109	121700	88545295	1850	1850	1850	1850	0
441	20240109	121600	88545295	1850	1850	1850	1850	18
442	20240109	121500	88511995	1850	1850	1850	1850	0
443	20240109	121400	88511995	1850	1850	1850	1850	0
444	20240109	121300	88511995	1850	1850	1850	1850	418
445	20240109	121200	87738695	1850	1850	1850	1850	0
446	20240109	121100	87738695	1850	1850	1850	1850	0
447	20240109	121000	87738695	1850	1850	1850	1850	18
448	20240109	120900	87705395	1850	1853	1853	1850	200
449	20240109	120800	87335210	1858	1858	1858	1858	0
450	20240109	120700	87335210	1858	1858	1858	1858	0
451	20240109	120600	87335210	1858	1858	1858	1858	0
452	20240109	120500	87335210	1858	1858	1858	1858	0
453	20240109	120400	87335210	1858	1858	1858	1858	0
454	20240109	120300	87335210	1858	1858	1858	1858	0
455	20240109	120200	87335210	1858	1858	1858	1858	0
456	20240109	120100	87335210	1858	1858	1858	1858	0
457	20240109	120000	87335210	1858	1856	1858	1856	502
458	20240109	115900	86403075	1858	1855	1858	1855	145
459	20240109	115800	86134088	1852	1855	1855	1852	434
460	20240109	115700	85329102	1855	1855	1855	1855	0
461	20240109	115600	85329102	1855	1855	1855	1855	0
462	20240109	115500	85329102	1855	1852	1855	1852	240
463	20240109	115400	84884592	1855	1855	1855	1855	0
464	20240109	115300	84884592	1855	1855	1855	1855	0
465	20240109	115200	84884592	1855	1855	1855	1855	0
466	20240109	115100	84884592	1855	1855	1855	1855	0
467	20240109	115000	84884592	1855	1851	1855	1851	6
468	20240109	114900	84873472	1850	1850	1850	1850	4013
469	20240109	114800	77449422	1850	1850	1850	1850	0
470	20240109	114700	77449422	1850	1849	1850	1849	551
471	20240109	114600	76430522	1849	1849	1849	1849	18
472	20240109	114500	76397240	1849	1849	1849	1849	500
473	20240109	114400	75472740	1850	1850	1850	1850	0
474	20240109	114300	75472740	1850	1850	1850	1850	0
475	20240109	114200	75472740	1850	1850	1850	1850	1
476	20240109	114100	75470890	1850	1850	1850	1850	101
477	20240109	114000	75284040	1850	1850	1850	1850	0
478	20240109	113900	75284040	1850	1850	1850	1850	500
479	20240109	113800	74359040	1849	1849	1849	1849	0
480	20240109	113700	74359040	1849	1849	1849	1849	1
481	20240109	113600	74357191	1850	1850	1850	1850	2
482	20240109	113500	74353491	1849	1849	1849	1849	100
483	20240109	113400	74168591	1850	1850	1850	1850	0
484	20240109	113300	74168591	1850	1850	1850	1850	0
485	20240109	113200	74168591	1850	1850	1850	1850	0
486	20240109	113100	74168591	1850	1850	1850	1850	0
487	20240109	113000	74168591	1850	1850	1850	1850	33
488	20240109	112900	74107541	1849	1849	1849	1849	0
489	20240109	112800	74107541	1849	1849	1849	1849	18
490	20240109	112700	74074259	1849	1849	1849	1849	29
491	20240109	112600	74020638	1849	1849	1849	1849	0
492	20240109	112500	74020638	1849	1849	1849	1849	18
493	20240109	112400	73987356	1849	1849	1849	1849	0
494	20240109	112300	73987356	1849	1849	1849	1849	0
495	20240109	112200	73987356	1849	1849	1849	1849	18
496	20240109	112100	73954074	1849	1850	1850	1849	649
497	20240109	112000	72754072	1850	1850	1850	1850	51
498	20240109	111900	72659722	1850	1850	1850	1850	0
499	20240109	111800	72659722	1850	1850	1850	1850	1
500	20240109	111700	72657872	1850	1850	1850	1850	45
501	20240109	111600	72574622	1850	1850	1850	1850	0
502	20240109	111500	72574622	1850	1850	1850	1850	10
503	20240109	111400	72556122	1850	1850	1850	1850	0
504	20240109	111300	72556122	1850	1850	1850	1850	19
505	20240109	111200	72520972	1850	1850	1850	1850	22
506	20240109	111100	72480272	1850	1850	1850	1850	714
507	20240109	111000	71159372	1850	1850	1850	1850	18
508	20240109	110900	71126072	1850	1850	1850	1850	0
509	20240109	110800	71126072	1850	1850	1850	1850	0
510	20240109	110700	71126072	1850	1849	1850	1849	1496
511	20240109	110600	68358490	1849	1849	1849	1849	200
512	20240109	110500	67988690	1849	1849	1849	1849	0
513	20240109	110400	67988690	1849	1849	1849	1849	18
514	20240109	110300	67955408	1849	1850	1850	1849	217
515	20240109	110200	67554145	1850	1850	1850	1850	224
516	20240109	110100	67139745	1850	1850	1850	1850	6
517	20240109	110000	67128645	1850	1850	1850	1850	0
518	20240109	105900	67128645	1850	1856	1856	1850	7504
519	20240109	105800	53233098	1856	1856	1856	1856	18
520	20240109	105700	53199690	1856	1856	1856	1856	0
521	20240109	105600	53199690	1856	1857	1857	1856	29
522	20240109	105500	53145865	1858	1858	1858	1858	0
523	20240109	105400	53145865	1858	1858	1858	1858	0
524	20240109	105300	53145865	1858	1858	1858	1858	0
525	20240109	105200	53145865	1858	1858	1858	1858	1
526	20240109	105100	53144007	1858	1858	1858	1858	123
527	20240109	105000	52915473	1856	1856	1856	1856	0
528	20240109	104900	52915473	1856	1856	1856	1856	200
529	20240109	104800	52544273	1858	1858	1858	1858	3
530	20240109	104700	52538699	1856	1856	1856	1856	20
531	20240109	104600	52501579	1856	1856	1856	1856	0
532	20240109	104500	52501579	1856	1856	1856	1856	8
533	20240109	104400	52486731	1856	1856	1856	1856	0
534	20240109	104300	52486731	1856	1856	1856	1856	18
535	20240109	104200	52453323	1855	1855	1855	1855	0
536	20240109	104100	52453323	1855	1856	1856	1855	1000
537	20240109	104000	50597790	1856	1857	1857	1856	618
538	20240109	103900	49450755	1857	1857	1857	1857	0
539	20240109	103800	49450755	1857	1857	1857	1857	0
540	20240109	103700	49450755	1857	1857	1857	1857	18
541	20240109	103600	49417329	1857	1857	1857	1857	10
542	20240109	103500	49398759	1858	1858	1858	1858	12
543	20240109	103400	49376463	1858	1858	1858	1858	0
544	20240109	103300	49376463	1858	1858	1858	1858	0
545	20240109	103200	49376463	1858	1857	1858	1857	68
546	20240109	103100	49250186	1857	1857	1857	1857	20
547	20240109	103000	49213046	1857	1857	1857	1857	92
548	20240109	102900	49042202	1858	1858	1858	1858	0
549	20240109	102800	49042202	1858	1858	1858	1858	0
550	20240109	102700	49042202	1858	1858	1858	1858	0
551	20240109	102600	49042202	1858	1858	1858	1858	0
552	20240109	102500	49042202	1858	1855	1858	1855	282
553	20240109	102400	48518933	1858	1858	1858	1858	3
554	20240109	102300	48513359	1856	1856	1856	1856	993
555	20240109	102200	46670351	1857	1857	1857	1857	934
556	20240109	102100	44935913	1857	1857	1857	1857	69
557	20240109	102000	44807780	1858	1858	1858	1858	0
558	20240109	101900	44807780	1858	1858	1858	1858	181
559	20240109	101800	44471482	1857	1857	1857	1857	75
560	20240109	101700	44332207	1857	1857	1857	1857	3
561	20240109	101600	44326636	1860	1860	1860	1860	0
562	20240109	101500	44326636	1860	1860	1860	1860	100
563	20240109	101400	44140636	1861	1861	1861	1861	0
564	20240109	101300	44140636	1861	1861	1861	1861	1
565	20240109	101200	44138775	1863	1863	1863	1863	0
566	20240109	101100	44138775	1863	1863	1863	1863	0
567	20240109	101000	44138775	1863	1861	1863	1861	44
568	20240109	100900	44056839	1861	1861	1861	1861	0
569	20240109	100800	44056839	1861	1861	1861	1861	72
570	20240109	100700	43922847	1860	1860	1860	1860	1037
571	20240109	100600	41994027	1861	1861	1861	1861	0
572	20240109	100500	41994027	1861	1861	1861	1861	0
573	20240109	100400	41994027	1861	1861	1861	1861	0
574	20240109	100300	41994027	1861	1861	1861	1861	0
575	20240109	100200	41994027	1861	1861	1861	1861	0
576	20240109	100100	41994027	1861	1861	1861	1861	0
577	20240109	100000	41994027	1861	1856	1861	1855	395
578	20240109	095900	41260982	1861	1861	1861	1861	0
579	20240109	095800	41260982	1861	1861	1861	1861	0
580	20240109	095700	41260982	1861	1861	1861	1855	2199
581	20240109	095600	37175785	1863	1863	1863	1863	1
582	20240109	095500	37173922	1861	1861	1861	1861	18
583	20240109	095400	37140424	1861	1863	1863	1861	193
584	20240109	095300	36780923	1863	1863	1863	1863	35
585	20240109	095200	36715718	1862	1862	1862	1862	24
586	20240109	095100	36671030	1863	1863	1863	1863	0
587	20240109	095000	36671030	1863	1863	1863	1863	0
588	20240109	094900	36671030	1863	1863	1863	1863	0
589	20240109	094800	36671030	1863	1863	1863	1863	4
590	20240109	094700	36663578	1863	1863	1863	1863	4
591	20240109	094600	36656126	1864	1864	1864	1864	0
592	20240109	094500	36656126	1864	1864	1864	1864	0
593	20240109	094400	36656126	1864	1864	1864	1864	0
594	20240109	094300	36656126	1864	1864	1864	1864	0
595	20240109	094200	36656126	1864	1863	1864	1863	61
596	20240109	094100	36542475	1863	1863	1863	1863	0
597	20240109	094000	36542475	1863	1863	1863	1863	1
598	20240109	093900	36540612	1863	1863	1863	1863	25
599	20240109	093800	36494037	1863	1863	1863	1863	36
600	20240109	093700	36426969	1863	1863	1863	1863	1
601	20240109	093600	36425106	1863	1863	1863	1863	24
602	20240109	093500	36380394	1863	1863	1863	1863	0
603	20240109	093400	36380394	1863	1863	1863	1863	0
604	20240109	093300	36380394	1863	1863	1863	1863	2
605	20240109	093200	36376668	1863	1863	1863	1863	0
606	20240109	093100	36376668	1863	1863	1863	1863	0
607	20240109	093000	36376668	1863	1864	1864	1863	18
608	20240109	092900	36343131	1864	1864	1864	1864	11
609	20240109	092800	36322627	1866	1866	1866	1866	0
610	20240109	092700	36322627	1866	1866	1866	1866	1
611	20240109	092600	36320761	1862	1862	1862	1862	0
612	20240109	092500	36320761	1862	1862	1862	1862	107
613	20240109	092400	36121527	1862	1860	1862	1859	1034
614	20240109	092300	34197339	1861	1861	1861	1859	2074
615	20240109	092200	30339797	1861	1866	1866	1860	4786
616	20240109	092100	21430175	1867	1867	1867	1867	101
617	20240109	092000	21241608	1868	1868	1868	1868	0
618	20240109	091900	21241608	1868	1870	1870	1868	226
619	20240109	091800	20819307	1870	1870	1870	1870	110
620	20240109	091700	20613607	1871	1871	1871	1871	9
621	20240109	091600	20596768	1871	1871	1871	1871	110
622	20240109	091500	20390958	1871	1871	1871	1871	0
623	20240109	091400	20390958	1871	1872	1872	1871	88
624	20240109	091300	20226282	1873	1872	1873	1872	101
625	20240109	091200	20037209	1874	1874	1874	1874	3
626	20240109	091100	20031587	1871	1875	1875	1871	391
627	20240109	091000	19298959	1875	1875	1876	1874	652
628	20240109	090900	18076305	1875	1874	1875	1874	1742
629	20240109	090800	14810871	1874	1874	1874	1874	93
630	20240109	090700	14636589	1875	1869	1875	1869	168
631	20240109	090600	14322528	1869	1869	1869	1869	21
632	20240109	090500	14283279	1870	1875	1875	1870	3003
633	20240109	090400	8652669	1875	1870	1875	1870	131
634	20240109	090300	8407134	1870	1869	1870	1869	146
635	20240109	090200	8134160	1879	1879	1879	1879	0
636	20240109	090100	8134160	1879	1871	1879	1871	179
637	20240109	090000	7798119	1871	1861	1871	1861	3468