KissMeData/154040/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	202800	85302740	1847	1847	1847	1847	37
3	20240104	202700	85302740	1847	1847	1847	1847	0
4	20240104	202600	85302740	1847	1847	1847	1847	0
5	20240104	202500	85302740	1847	1847	1847	1847	0
6	20240104	202400	85302740	1847	1847	1847	1847	0
7	20240104	202300	85302740	1847	1847	1847	1847	0
8	20240104	202200	85302740	1847	1847	1847	1847	0
9	20240104	202100	85302740	1847	1847	1847	1847	0
10	20240104	202000	85302740	1847	1847	1847	1847	0
11	20240104	201900	85302740	1847	1847	1847	1847	0
12	20240104	201800	85302740	1847	1847	1847	1847	0
13	20240104	201700	85302740	1847	1847	1847	1847	0
14	20240104	201600	85302740	1847	1847	1847	1847	0
15	20240104	201500	85302740	1847	1847	1847	1847	0
16	20240104	201400	85302740	1847	1847	1847	1847	0
17	20240104	201300	85302740	1847	1847	1847	1847	0
18	20240104	201200	85302740	1847	1847	1847	1847	0
19	20240104	201100	85302740	1847	1847	1847	1847	0
20	20240104	201000	85302740	1847	1847	1847	1847	0
21	20240104	200900	85302740	1847	1847	1847	1847	0
22	20240104	200800	85302740	1847	1847	1847	1847	0
23	20240104	200700	85302740	1847	1847	1847	1847	0
24	20240104	200600	85302740	1847	1847	1847	1847	0
25	20240104	200500	85302740	1847	1847	1847	1847	0
26	20240104	200400	85302740	1847	1847	1847	1847	0
27	20240104	200300	85302740	1847	1847	1847	1847	0
28	20240104	200200	85302740	1847	1847	1847	1847	0
29	20240104	200100	85302740	1847	1847	1847	1847	0
30	20240104	200000	85302740	1847	1847	1847	1847	0
31	20240104	195900	85302740	1847	1847	1847	1847	0
32	20240104	195800	85302740	1847	1847	1847	1847	37
33	20240104	195700	85302740	1847	1847	1847	1847	0
34	20240104	195600	85302740	1847	1847	1847	1847	0
35	20240104	195500	85302740	1847	1847	1847	1847	0
36	20240104	195400	85302740	1847	1847	1847	1847	0
37	20240104	195300	85302740	1847	1847	1847	1847	0
38	20240104	195200	85302740	1847	1847	1847	1847	0
39	20240104	195100	85302740	1847	1847	1847	1847	0
40	20240104	195000	85302740	1847	1847	1847	1847	0
41	20240104	194900	85302740	1847	1847	1847	1847	0
42	20240104	194800	85302740	1847	1847	1847	1847	0
43	20240104	194700	85302740	1847	1847	1847	1847	0
44	20240104	194600	85302740	1847	1847	1847	1847	0
45	20240104	194500	85302740	1847	1847	1847	1847	0
46	20240104	194400	85302740	1847	1847	1847	1847	0
47	20240104	194300	85302740	1847	1847	1847	1847	0
48	20240104	194200	85302740	1847	1847	1847	1847	0
49	20240104	194100	85302740	1847	1847	1847	1847	0
50	20240104	194000	85302740	1847	1847	1847	1847	0
51	20240104	193900	85302740	1847	1847	1847	1847	0
52	20240104	193800	85302740	1847	1847	1847	1847	0
53	20240104	193700	85302740	1847	1847	1847	1847	0
54	20240104	193600	85302740	1847	1847	1847	1847	0
55	20240104	193500	85302740	1847	1847	1847	1847	0
56	20240104	193400	85302740	1847	1847	1847	1847	0
57	20240104	193300	85302740	1847	1847	1847	1847	0
58	20240104	193200	85302740	1847	1847	1847	1847	0
59	20240104	193100	85302740	1847	1847	1847	1847	0
60	20240104	193000	85302740	1847	1847	1847	1847	0
61	20240104	192900	85302740	1847	1847	1847	1847	0
62	20240104	192800	85302740	1847	1847	1847	1847	37
63	20240104	192700	85302740	1847	1847	1847	1847	0
64	20240104	192600	85302740	1847	1847	1847	1847	0
65	20240104	192500	85302740	1847	1847	1847	1847	0
66	20240104	192400	85302740	1847	1847	1847	1847	0
67	20240104	192300	85302740	1847	1847	1847	1847	0
68	20240104	192200	85302740	1847	1847	1847	1847	0
69	20240104	192100	85302740	1847	1847	1847	1847	0
70	20240104	192000	85302740	1847	1847	1847	1847	0
71	20240104	191900	85302740	1847	1847	1847	1847	0
72	20240104	191800	85302740	1847	1847	1847	1847	0
73	20240104	191700	85302740	1847	1847	1847	1847	0
74	20240104	191600	85302740	1847	1847	1847	1847	0
75	20240104	191500	85302740	1847	1847	1847	1847	0
76	20240104	191400	85302740	1847	1847	1847	1847	0
77	20240104	191300	85302740	1847	1847	1847	1847	0
78	20240104	191200	85302740	1847	1847	1847	1847	0
79	20240104	191100	85302740	1847	1847	1847	1847	0
80	20240104	191000	85302740	1847	1847	1847	1847	0
81	20240104	190900	85302740	1847	1847	1847	1847	0
82	20240104	190800	85302740	1847	1847	1847	1847	0
83	20240104	190700	85302740	1847	1847	1847	1847	0
84	20240104	190600	85302740	1847	1847	1847	1847	0
85	20240104	190500	85302740	1847	1847	1847	1847	0
86	20240104	190400	85302740	1847	1847	1847	1847	0
87	20240104	190300	85302740	1847	1847	1847	1847	0
88	20240104	190200	85302740	1847	1847	1847	1847	0
89	20240104	190100	85302740	1847	1847	1847	1847	0
90	20240104	190000	85302740	1847	1847	1847	1847	0
91	20240104	185900	85302740	1847	1847	1847	1847	0
92	20240104	185800	85302740	1847	1847	1847	1847	37
93	20240104	185700	85302740	1847	1847	1847	1847	0
94	20240104	185600	85302740	1847	1847	1847	1847	0
95	20240104	185500	85302740	1847	1847	1847	1847	0
96	20240104	185400	85302740	1847	1847	1847	1847	0
97	20240104	185300	85302740	1847	1847	1847	1847	0
98	20240104	185200	85302740	1847	1847	1847	1847	0
99	20240104	185100	85302740	1847	1847	1847	1847	0
100	20240104	185000	85302740	1847	1847	1847	1847	0
101	20240104	184900	85302740	1847	1847	1847	1847	0
102	20240104	184800	85302740	1847	1847	1847	1847	0
103	20240104	184700	85302740	1847	1847	1847	1847	0
104	20240104	184600	85302740	1847	1847	1847	1847	0
105	20240104	184500	85302740	1847	1847	1847	1847	0
106	20240104	184400	85302740	1847	1847	1847	1847	0
107	20240104	184300	85302740	1847	1847	1847	1847	0
108	20240104	184200	85302740	1847	1847	1847	1847	0
109	20240104	184100	85302740	1847	1847	1847	1847	0
110	20240104	184000	85302740	1847	1847	1847	1847	0
111	20240104	183900	85302740	1847	1847	1847	1847	0
112	20240104	183800	85302740	1847	1847	1847	1847	0
113	20240104	183700	85302740	1847	1847	1847	1847	0
114	20240104	183600	85302740	1847	1847	1847	1847	0
115	20240104	183500	85302740	1847	1847	1847	1847	0
116	20240104	183400	85302740	1847	1847	1847	1847	0
117	20240104	183300	85302740	1847	1847	1847	1847	0
118	20240104	183200	85302740	1847	1847	1847	1847	0
119	20240104	183100	85302740	1847	1847	1847	1847	0
120	20240104	183000	85302740	1847	1847	1847	1847	0
121	20240104	182900	85302740	1847	1847	1847	1847	0
122	20240104	182800	85302740	1847	1847	1847	1847	37
123	20240104	182700	85302740	1847	1847	1847	1847	0
124	20240104	182600	85302740	1847	1847	1847	1847	0
125	20240104	182500	85302740	1847	1847	1847	1847	0
126	20240104	182400	85302740	1847	1847	1847	1847	0
127	20240104	182300	85302740	1847	1847	1847	1847	0
128	20240104	182200	85302740	1847	1847	1847	1847	0
129	20240104	182100	85302740	1847	1847	1847	1847	0
130	20240104	182000	85302740	1847	1847	1847	1847	0
131	20240104	181900	85302740	1847	1847	1847	1847	0
132	20240104	181800	85302740	1847	1847	1847	1847	0
133	20240104	181700	85302740	1847	1847	1847	1847	0
134	20240104	181600	85302740	1847	1847	1847	1847	0
135	20240104	181500	85302740	1847	1847	1847	1847	0
136	20240104	181400	85302740	1847	1847	1847	1847	0
137	20240104	181300	85302740	1847	1847	1847	1847	0
138	20240104	181200	85302740	1847	1847	1847	1847	0
139	20240104	181100	85302740	1847	1847	1847	1847	0
140	20240104	181000	85302740	1847	1847	1847	1847	0
141	20240104	180900	85302740	1847	1847	1847	1847	0
142	20240104	180800	85302740	1847	1847	1847	1847	0
143	20240104	180700	85302740	1847	1847	1847	1847	0
144	20240104	180600	85302740	1847	1847	1847	1847	0
145	20240104	180500	85302740	1847	1847	1847	1847	0
146	20240104	180400	85302740	1847	1847	1847	1847	0
147	20240104	180300	85302740	1847	1847	1847	1847	0
148	20240104	180200	85302740	1847	1847	1847	1847	0
149	20240104	180100	85302740	1847	1847	1847	1847	0
150	20240104	180000	85302740	1847	1847	1847	1847	0
151	20240104	175900	85302740	1847	1847	1847	1847	0
152	20240104	175800	85302740	1847	1847	1847	1847	37
153	20240104	175700	85302740	1847	1847	1847	1847	0
154	20240104	175600	85302740	1847	1847	1847	1847	0
155	20240104	175500	85302740	1847	1847	1847	1847	0
156	20240104	175400	85302740	1847	1847	1847	1847	0
157	20240104	175300	85302740	1847	1847	1847	1847	0
158	20240104	175200	85302740	1847	1847	1847	1847	0
159	20240104	175100	85302740	1847	1847	1847	1847	0
160	20240104	175000	85302740	1847	1847	1847	1847	0
161	20240104	174900	85302740	1847	1847	1847	1847	0
162	20240104	174800	85302740	1847	1847	1847	1847	0
163	20240104	174700	85302740	1847	1847	1847	1847	0
164	20240104	174600	85302740	1847	1847	1847	1847	0
165	20240104	174500	85302740	1847	1847	1847	1847	0
166	20240104	174400	85302740	1847	1847	1847	1847	0
167	20240104	174300	85302740	1847	1847	1847	1847	0
168	20240104	174200	85302740	1847	1847	1847	1847	0
169	20240104	174100	85302740	1847	1847	1847	1847	0
170	20240104	174000	85302740	1847	1847	1847	1847	0
171	20240104	173900	85302740	1847	1847	1847	1847	0
172	20240104	173800	85302740	1847	1847	1847	1847	0
173	20240104	173700	85302740	1847	1847	1847	1847	0
174	20240104	173600	85302740	1847	1847	1847	1847	0
175	20240104	173500	85302740	1847	1847	1847	1847	0
176	20240104	173400	85302740	1847	1847	1847	1847	0
177	20240104	173300	85302740	1847	1847	1847	1847	0
178	20240104	173200	85302740	1847	1847	1847	1847	0
179	20240104	173100	85302740	1847	1847	1847	1847	0
180	20240104	173000	85302740	1847	1847	1847	1847	0
181	20240104	172900	85302740	1847	1847	1847	1847	0
182	20240104	172800	85302740	1847	1847	1847	1847	37
183	20240104	172700	85302740	1847	1847	1847	1847	0
184	20240104	172600	85302740	1847	1847	1847	1847	0
185	20240104	172500	85302740	1847	1847	1847	1847	0
186	20240104	172400	85302740	1847	1847	1847	1847	0
187	20240104	172300	85302740	1847	1847	1847	1847	0
188	20240104	172200	85302740	1847	1847	1847	1847	0
189	20240104	172100	85302740	1847	1847	1847	1847	0
190	20240104	172000	85302740	1847	1847	1847	1847	0
191	20240104	171900	85302740	1847	1847	1847	1847	0
192	20240104	171800	85302740	1847	1847	1847	1847	0
193	20240104	171700	85302740	1847	1847	1847	1847	0
194	20240104	171600	85302740	1847	1847	1847	1847	0
195	20240104	171500	85302740	1847	1847	1847	1847	0
196	20240104	171400	85302740	1847	1847	1847	1847	0
197	20240104	171300	85302740	1847	1847	1847	1847	0
198	20240104	171200	85302740	1847	1847	1847	1847	0
199	20240104	171100	85302740	1847	1847	1847	1847	0
200	20240104	171000	85302740	1847	1847	1847	1847	0
201	20240104	170900	85302740	1847	1847	1847	1847	0
202	20240104	170800	85302740	1847	1847	1847	1847	0
203	20240104	170700	85302740	1847	1847	1847	1847	0
204	20240104	170600	85302740	1847	1847	1847	1847	0
205	20240104	170500	85302740	1847	1847	1847	1847	0
206	20240104	170400	85302740	1847	1847	1847	1847	0
207	20240104	170300	85302740	1847	1847	1847	1847	0
208	20240104	170200	85302740	1847	1847	1847	1847	0
209	20240104	170100	85302740	1847	1847	1847	1847	0
210	20240104	170000	85302740	1847	1847	1847	1847	0
211	20240104	165900	85302740	1847	1847	1847	1847	0
212	20240104	165800	85302740	1847	1847	1847	1847	37
213	20240104	165700	85302740	1847	1847	1847	1847	0
214	20240104	165600	85302740	1847	1847	1847	1847	0
215	20240104	165500	85302740	1847	1847	1847	1847	0
216	20240104	165400	85302740	1847	1847	1847	1847	0
217	20240104	165300	85302740	1847	1847	1847	1847	0
218	20240104	165200	85302740	1847	1847	1847	1847	0
219	20240104	165100	85302740	1847	1847	1847	1847	0
220	20240104	165000	85302740	1847	1847	1847	1847	0
221	20240104	164900	85302740	1847	1847	1847	1847	0
222	20240104	164800	85302740	1847	1847	1847	1847	0
223	20240104	164700	85302740	1847	1847	1847	1847	0
224	20240104	164600	85302740	1847	1847	1847	1847	0
225	20240104	164500	85302740	1847	1847	1847	1847	0
226	20240104	164400	85302740	1847	1847	1847	1847	0
227	20240104	164300	85302740	1847	1847	1847	1847	0
228	20240104	164200	85302740	1847	1847	1847	1847	0
229	20240104	164100	85302740	1847	1847	1847	1847	0
230	20240104	164000	85302740	1847	1847	1847	1847	0
231	20240104	163900	85302740	1847	1847	1847	1847	0
232	20240104	163800	85302740	1847	1847	1847	1847	0
233	20240104	163700	85302740	1847	1847	1847	1847	0
234	20240104	163600	85302740	1847	1847	1847	1847	0
235	20240104	163500	85302740	1847	1847	1847	1847	0
236	20240104	163400	85302740	1847	1847	1847	1847	0
237	20240104	163300	85302740	1847	1847	1847	1847	0
238	20240104	163200	85302740	1847	1847	1847	1847	0
239	20240104	163100	85302740	1847	1847	1847	1847	0
240	20240104	163000	85302740	1847	1847	1847	1847	0
241	20240104	162900	85302740	1847	1847	1847	1847	0
242	20240104	162800	85302740	1847	1847	1847	1847	37
243	20240104	162700	85302740	1847	1847	1847	1847	0
244	20240104	162600	85302740	1847	1847	1847	1847	0
245	20240104	162500	85302740	1847	1847	1847	1847	0
246	20240104	162400	85302740	1847	1847	1847	1847	0
247	20240104	162300	85302740	1847	1847	1847	1847	0
248	20240104	162200	85302740	1847	1847	1847	1847	0
249	20240104	162100	85302740	1847	1847	1847	1847	0
250	20240104	162000	85302740	1847	1847	1847	1847	0
251	20240104	161900	85302740	1847	1847	1847	1847	0
252	20240104	161800	85302740	1847	1847	1847	1847	0
253	20240104	161700	85302740	1847	1847	1847	1847	0
254	20240104	161600	85302740	1847	1847	1847	1847	0
255	20240104	161500	85302740	1847	1847	1847	1847	0
256	20240104	161400	85302740	1847	1847	1847	1847	0
257	20240104	161300	85302740	1847	1847	1847	1847	0
258	20240104	161200	85302740	1847	1847	1847	1847	0
259	20240104	161100	85302740	1847	1847	1847	1847	0
260	20240104	161000	85302740	1847	1847	1847	1847	0
261	20240104	160900	85302740	1847	1847	1847	1847	0
262	20240104	160800	85302740	1847	1847	1847	1847	0
263	20240104	160700	85302740	1847	1847	1847	1847	0
264	20240104	160600	85302740	1847	1847	1847	1847	0
265	20240104	160500	85302740	1847	1847	1847	1847	0
266	20240104	160400	85302740	1847	1847	1847	1847	0
267	20240104	160300	85302740	1847	1847	1847	1847	0
268	20240104	160200	85302740	1847	1847	1847	1847	0
269	20240104	160100	85302740	1847	1847	1847	1847	0
270	20240104	160000	85302740	1847	1847	1847	1847	0
271	20240104	155900	85302740	1847	1847	1847	1847	0
272	20240104	155800	85302740	1847	1847	1847	1847	37
273	20240104	155700	85302740	1847	1847	1847	1847	0
274	20240104	155600	85302740	1847	1847	1847	1847	0
275	20240104	155500	85302740	1847	1847	1847	1847	0
276	20240104	155400	85302740	1847	1847	1847	1847	0
277	20240104	155300	85302740	1847	1847	1847	1847	0
278	20240104	155200	85302740	1847	1847	1847	1847	0
279	20240104	155100	85302740	1847	1847	1847	1847	0
280	20240104	155000	85302740	1847	1847	1847	1847	0
281	20240104	154900	85302740	1847	1847	1847	1847	0
282	20240104	154800	85302740	1847	1847	1847	1847	0
283	20240104	154700	85302740	1847	1847	1847	1847	0
284	20240104	154600	85302740	1847	1847	1847	1847	0
285	20240104	154500	85302740	1847	1847	1847	1847	0
286	20240104	154400	85302740	1847	1847	1847	1847	0
287	20240104	154300	85302740	1847	1847	1847	1847	0
288	20240104	154200	85302740	1847	1847	1847	1847	0
289	20240104	154100	85302740	1847	1847	1847	1847	0
290	20240104	154000	85302740	1847	1847	1847	1847	0
291	20240104	153900	85302740	1847	1847	1847	1847	0
292	20240104	153800	85302740	1847	1847	1847	1847	0
293	20240104	153700	85302740	1847	1847	1847	1847	0
294	20240104	153600	85302740	1847	1847	1847	1847	0
295	20240104	153500	85302740	1847	1847	1847	1847	0
296	20240104	153400	85302740	1847	1847	1847	1847	0
297	20240104	153300	85302740	1847	1847	1847	1847	0
298	20240104	153200	85302740	1847	1847	1847	1847	0
299	20240104	153100	85302740	1847	1847	1847	1847	0
300	20240104	153000	85302740	1847	1847	1847	1847	37
301	20240104	152900	85234401	1847	1847	1847	1847	0
302	20240104	152800	85234401	1847	1847	1847	1847	0
303	20240104	152700	85234401	1847	1847	1847	1847	0
304	20240104	152600	85234401	1847	1847	1847	1847	0
305	20240104	152500	85234401	1847	1847	1847	1847	0
306	20240104	152400	85234401	1847	1847	1847	1847	0
307	20240104	152300	85234401	1847	1847	1847	1847	0
308	20240104	152200	85234401	1847	1847	1847	1847	0
309	20240104	152100	85234401	1847	1847	1847	1847	0
310	20240104	152000	85234401	1847	1847	1847	1847	0
311	20240104	151900	85234401	1847	1847	1847	1847	0
312	20240104	151800	85234401	1847	1847	1847	1847	54
313	20240104	151700	85134663	1847	1847	1847	1847	55
314	20240104	151600	85033078	1847	1847	1847	1847	0
315	20240104	151500	85033078	1847	1847	1847	1847	0
316	20240104	151400	85033078	1847	1847	1847	1847	0
317	20240104	151300	85033078	1847	1847	1847	1847	0
318	20240104	151200	85033078	1847	1847	1847	1847	0
319	20240104	151100	85033078	1847	1841	1847	1841	14
320	20240104	151000	85007280	1847	1847	1847	1847	33
321	20240104	150900	84946329	1847	1847	1847	1847	2
322	20240104	150800	84942635	1847	1847	1847	1847	2
323	20240104	150700	84938941	1847	1847	1847	1847	4
324	20240104	150600	84931553	1847	1847	1847	1847	2
325	20240104	150500	84927859	1847	1847	1847	1847	2
326	20240104	150400	84924165	1847	1847	1847	1847	2
327	20240104	150300	84920471	1847	1847	1847	1847	2
328	20240104	150200	84916777	1847	1847	1847	1847	2
329	20240104	150100	84913083	1847	1847	1847	1847	2
330	20240104	150000	84909389	1847	1847	1847	1847	52
331	20240104	145900	84813345	1847	1847	1847	1847	2
332	20240104	145800	84809651	1847	1847	1847	1847	2
333	20240104	145700	84805957	1847	1846	1847	1846	348
334	20240104	145600	84163341	1846	1846	1846	1846	2
335	20240104	145500	84159649	1846	1846	1846	1846	2
336	20240104	145400	84155957	1846	1846	1846	1846	2
337	20240104	145300	84152265	1846	1846	1846	1846	2
338	20240104	145200	84148573	1846	1846	1846	1846	4
339	20240104	145100	84141189	1846	1846	1846	1846	2
340	20240104	145000	84137497	1846	1846	1846	1846	2
341	20240104	144900	84133805	1846	1846	1846	1846	2
342	20240104	144800	84130113	1846	1846	1846	1846	2
343	20240104	144700	84126421	1846	1846	1846	1846	2
344	20240104	144600	84122729	1847	1840	1847	1840	802
345	20240104	144500	82643589	1840	1840	1840	1840	2
346	20240104	144400	82639909	1840	1840	1840	1840	2
347	20240104	144300	82636229	1840	1836	1840	1836	3
348	20240104	144200	82630713	1840	1840	1840	1840	2
349	20240104	144100	82627033	1840	1840	1840	1840	2
350	20240104	144000	82623353	1840	1837	1840	1837	327
351	20240104	143900	82022645	1837	1835	1837	1835	103
352	20240104	143800	81833436	1837	1837	1837	1837	2
353	20240104	143700	81829762	1837	1837	1837	1837	2
354	20240104	143600	81826088	1837	1836	1837	1836	59
355	20240104	143500	81717761	1837	1837	1837	1837	2
356	20240104	143400	81714087	1837	1835	1837	1835	4025
357	20240104	143300	74326375	1836	1836	1836	1836	2
358	20240104	143200	74322703	1836	1836	1836	1836	2
359	20240104	143100	74319031	1836	1835	1836	1835	504
360	20240104	143000	73393989	1836	1836	1836	1836	835
361	20240104	142900	71860929	1837	1837	1837	1837	102
362	20240104	142800	71673555	1837	1837	1837	1837	133
363	20240104	142700	71429234	1840	1840	1840	1837	5
364	20240104	142600	71420037	1840	1840	1840	1840	2
365	20240104	142500	71416357	1840	1840	1840	1840	2
366	20240104	142400	71412677	1840	1838	1840	1838	98
367	20240104	142300	71232549	1841	1841	1841	1841	4
368	20240104	142200	71225185	1841	1841	1841	1841	2
369	20240104	142100	71221503	1841	1841	1841	1841	2
370	20240104	142000	71217821	1842	1842	1842	1842	2
371	20240104	141900	71214137	1843	1843	1843	1843	2
372	20240104	141800	71210451	1843	1843	1843	1843	2
373	20240104	141700	71206765	1843	1843	1843	1843	2
374	20240104	141600	71203079	1843	1843	1843	1843	2
375	20240104	141500	71199393	1843	1839	1843	1839	943
376	20240104	141400	69465032	1839	1839	1839	1839	302
377	20240104	141300	68909654	1839	1839	1839	1839	2
378	20240104	141200	68905976	1839	1839	1839	1839	402
379	20240104	141100	68166698	1839	1841	1841	1839	557
380	20240104	141000	67142371	1841	1840	1841	1840	4
381	20240104	140900	67135009	1842	1842	1842	1842	2
382	20240104	140800	67131325	1842	1842	1842	1842	2
383	20240104	140700	67127641	1842	1842	1842	1842	2
384	20240104	140600	67123957	1842	1842	1842	1842	2
385	20240104	140500	67120273	1842	1842	1842	1842	2
386	20240104	140400	67116589	1842	1842	1842	1842	2
387	20240104	140300	67112905	1842	1842	1842	1842	2
388	20240104	140200	67109221	1842	1842	1842	1842	2
389	20240104	140100	67105537	1842	1842	1842	1842	2
390	20240104	140000	67101853	1842	1842	1842	1842	2
391	20240104	135900	67098169	1842	1842	1842	1842	302
392	20240104	135800	66541885	1842	1842	1842	1842	2
393	20240104	135700	66538201	1842	1842	1842	1842	2
394	20240104	135600	66534517	1842	1841	1842	1841	3
395	20240104	135500	66528992	1842	1841	1842	1841	11
396	20240104	135400	66508739	1841	1841	1841	1841	4
397	20240104	135300	66501375	1841	1841	1841	1841	2
398	20240104	135200	66497693	1841	1841	1841	1841	2
399	20240104	135100	66494011	1841	1841	1841	1841	2
400	20240104	135000	66490329	1841	1841	1841	1841	2
401	20240104	134900	66486647	1841	1841	1841	1841	2
402	20240104	134800	66482965	1841	1841	1841	1841	2
403	20240104	134700	66479283	1841	1841	1841	1841	2
404	20240104	134600	66475601	1841	1841	1841	1841	2
405	20240104	134500	66471919	1841	1841	1841	1841	2
406	20240104	134400	66468237	1841	1841	1841	1841	2
407	20240104	134300	66464555	1841	1841	1841	1841	2
408	20240104	134200	66460873	1841	1841	1841	1841	2
409	20240104	134100	66457191	1842	1842	1842	1842	2
410	20240104	134000	66453507	1842	1842	1842	1842	2
411	20240104	133900	66449823	1842	1842	1842	1842	2
412	20240104	133800	66446139	1842	1842	1842	1842	2
413	20240104	133700	66442455	1842	1842	1842	1842	2
414	20240104	133600	66438771	1842	1842	1842	1842	2
415	20240104	133500	66435087	1842	1842	1842	1842	2
416	20240104	133400	66431403	1842	1842	1842	1842	2
417	20240104	133300	66427719	1842	1842	1842	1842	2
418	20240104	133200	66424035	1842	1842	1842	1842	2
419	20240104	133100	66420351	1842	1842	1842	1842	2
420	20240104	133000	66416667	1842	1842	1842	1842	2
421	20240104	132900	66412983	1841	1841	1842	1841	503
422	20240104	132800	65486957	1842	1842	1842	1842	3
423	20240104	132700	65481431	1842	1842	1842	1842	3
424	20240104	132600	65475905	1842	1842	1842	1842	2
425	20240104	132500	65472221	1842	1842	1842	1842	2
426	20240104	132400	65468537	1842	1842	1842	1842	5
427	20240104	132300	65459327	1842	1838	1842	1838	5
428	20240104	132200	65450121	1842	1842	1842	1842	2
429	20240104	132100	65446437	1842	1842	1842	1842	2
430	20240104	132000	65442753	1842	1842	1842	1842	2
431	20240104	131900	65439069	1842	1842	1842	1842	2
432	20240104	131800	65435385	1842	1838	1842	1838	4
433	20240104	131700	65428021	1842	1842	1842	1842	2
434	20240104	131600	65424337	1842	1842	1842	1842	2
435	20240104	131500	65420653	1842	1842	1842	1842	2
436	20240104	131400	65416969	1842	1842	1842	1842	2
437	20240104	131300	65413285	1842	1842	1842	1842	2
438	20240104	131200	65409601	1842	1842	1842	1842	2
439	20240104	131100	65405917	1842	1842	1842	1842	2
440	20240104	131000	65402233	1843	1843	1843	1843	5
441	20240104	130900	65393018	1845	1845	1845	1845	2
442	20240104	130800	65389328	1845	1845	1845	1845	2
443	20240104	130700	65385638	1845	1846	1846	1844	12
444	20240104	130600	65363501	1847	1847	1847	1847	2
445	20240104	130500	65359807	1846	1846	1846	1846	2
446	20240104	130400	65356115	1846	1846	1846	1846	3
447	20240104	130300	65350577	1846	1846	1846	1846	2
448	20240104	130200	65346885	1846	1846	1846	1846	2
449	20240104	130100	65343193	1846	1846	1846	1846	2
450	20240104	130000	65339501	1846	1846	1846	1846	2
451	20240104	125900	65335809	1846	1846	1846	1846	2
452	20240104	125800	65332117	1846	1846	1846	1846	2
453	20240104	125700	65328425	1846	1846	1846	1846	2
454	20240104	125600	65324733	1846	1846	1846	1846	2
455	20240104	125500	65321041	1846	1846	1846	1846	4
456	20240104	125400	65313657	1846	1846	1846	1846	2
457	20240104	125300	65309965	1846	1846	1846	1846	2
458	20240104	125200	65306273	1846	1846	1846	1846	2
459	20240104	125100	65302581	1847	1846	1847	1846	56
460	20240104	125000	65199203	1846	1846	1846	1846	2
461	20240104	124900	65195511	1846	1846	1846	1846	2
462	20240104	124800	65191819	1846	1846	1846	1846	2
463	20240104	124700	65188127	1847	1845	1847	1845	6
464	20240104	124600	65177055	1845	1845	1845	1845	2
465	20240104	124500	65173365	1845	1845	1845	1845	2
466	20240104	124400	65169675	1845	1845	1845	1845	902
467	20240104	124300	63505485	1845	1845	1845	1845	2
468	20240104	124200	63501795	1845	1845	1845	1845	2
469	20240104	124100	63498105	1845	1845	1845	1845	2002
470	20240104	124000	59804415	1845	1845	1845	1845	2
471	20240104	123900	59800725	1847	1847	1847	1847	2
472	20240104	123800	59797031	1847	1847	1847	1847	2
473	20240104	123700	59793337	1847	1847	1847	1847	2
474	20240104	123600	59789643	1847	1847	1847	1847	2
475	20240104	123500	59785949	1847	1847	1847	1847	2
476	20240104	123400	59782255	1847	1847	1847	1847	2
477	20240104	123300	59778561	1847	1847	1847	1847	2
478	20240104	123200	59774867	1847	1847	1847	1847	6
479	20240104	123100	59763785	1847	1847	1847	1847	52
480	20240104	123000	59667741	1847	1847	1847	1847	4
481	20240104	122900	59660353	1847	1847	1847	1847	2
482	20240104	122800	59656659	1847	1847	1847	1847	2
483	20240104	122700	59652965	1847	1847	1847	1847	2
484	20240104	122600	59649271	1847	1847	1847	1847	4
485	20240104	122500	59641883	1846	1847	1847	1846	3
486	20240104	122400	59636343	1847	1847	1847	1847	112
487	20240104	122300	59429479	1847	1847	1847	1847	2
488	20240104	122200	59425785	1847	1847	1847	1847	2
489	20240104	122100	59422091	1847	1847	1847	1847	2
490	20240104	122000	59418397	1847	1847	1847	1847	22
491	20240104	121900	59377763	1847	1847	1847	1847	2
492	20240104	121800	59374069	1847	1847	1847	1847	2
493	20240104	121700	59370375	1847	1847	1847	1847	2
494	20240104	121600	59366681	1847	1847	1847	1847	2
495	20240104	121500	59362987	1847	1847	1847	1847	2
496	20240104	121400	59359293	1847	1847	1847	1847	3
497	20240104	121300	59353752	1847	1847	1847	1847	102
498	20240104	121200	59165358	1847	1846	1847	1846	31
499	20240104	121100	59108131	1846	1846	1846	1846	2
500	20240104	121000	59104439	1846	1846	1846	1846	2
501	20240104	120900	59100747	1846	1846	1846	1846	2
502	20240104	120800	59097055	1846	1846	1846	1846	2
503	20240104	120700	59093363	1846	1846	1846	1846	2
504	20240104	120600	59089671	1847	1846	1847	1846	45
505	20240104	120500	59006599	1847	1847	1847	1847	2
506	20240104	120400	59002905	1846	1846	1846	1846	19
507	20240104	120300	58967831	1846	1846	1846	1846	2
508	20240104	120200	58964139	1847	1843	1847	1843	8
509	20240104	120100	58949387	1843	1843	1843	1843	2
510	20240104	120000	58945701	1843	1843	1843	1843	22
511	20240104	115900	58905155	1843	1843	1843	1843	2
512	20240104	115800	58901469	1843	1843	1843	1843	3
513	20240104	115700	58895940	1842	1842	1842	1842	159
514	20240104	115600	58603062	1842	1840	1842	1840	106
515	20240104	115500	58408020	1840	1840	1840	1840	2
516	20240104	115400	58404340	1840	1840	1840	1840	2
517	20240104	115300	58400660	1840	1840	1840	1840	2
518	20240104	115200	58396980	1840	1840	1840	1840	2
519	20240104	115100	58393300	1840	1840	1840	1840	2
520	20240104	115000	58389620	1840	1840	1840	1840	2
521	20240104	114900	58385940	1838	1838	1840	1838	4
522	20240104	114800	58378584	1840	1840	1840	1840	2
523	20240104	114700	58374904	1840	1840	1840	1840	2
524	20240104	114600	58371224	1840	1840	1840	1840	2
525	20240104	114500	58367544	1840	1840	1840	1840	2
526	20240104	114400	58363864	1840	1839	1840	1839	12
527	20240104	114300	58341794	1840	1840	1840	1840	2
528	20240104	114200	58338114	1840	1840	1840	1840	2
529	20240104	114100	58334434	1840	1840	1840	1840	13
530	20240104	114000	58310514	1840	1842	1842	1840	487
531	20240104	113900	57414410	1841	1842	1842	1841	219
532	20240104	113800	57011229	1842	1842	1842	1842	32
533	20240104	113700	56952285	1842	1842	1842	1842	2
534	20240104	113600	56948601	1842	1842	1842	1842	204
535	20240104	113500	56572833	1843	1843	1843	1843	2
536	20240104	113400	56569147	1843	1844	1846	1843	62
537	20240104	113300	56454867	1846	1846	1846	1846	2
538	20240104	113200	56451175	1846	1844	1846	1844	3
539	20240104	113100	56445639	1847	1845	1847	1845	23
540	20240104	113000	56403198	1847	1846	1847	1846	289
541	20240104	112900	55869617	1847	1851	1851	1846	1669
542	20240104	112800	52783918	1857	1857	1857	1857	2
543	20240104	112700	52780204	1857	1858	1858	1857	4
544	20240104	112600	52772774	1859	1860	1860	1859	3
545	20240104	112500	52767195	1852	1852	1852	1852	1229
546	20240104	112400	50491087	1852	1852	1852	1852	2
547	20240104	112300	50487383	1851	1852	1852	1851	150
548	20240104	112200	50209731	1852	1852	1852	1852	2
549	20240104	112100	50206027	1852	1852	1852	1852	2
550	20240104	112000	50202323	1852	1852	1852	1852	2
551	20240104	111900	50198619	1852	1852	1852	1852	2
552	20240104	111800	50194915	1850	1852	1852	1850	3
553	20240104	111700	50189361	1850	1852	1852	1850	36
554	20240104	111600	50122757	1852	1852	1852	1852	2
555	20240104	111500	50119053	1852	1852	1852	1852	2
556	20240104	111400	50115349	1852	1852	1852	1852	2
557	20240104	111300	50111645	1852	1852	1852	1852	2
558	20240104	111200	50107941	1852	1852	1852	1852	2
559	20240104	111100	50104237	1852	1852	1852	1852	2
560	20240104	111000	50100533	1852	1850	1852	1850	3
561	20240104	110900	50094979	1852	1850	1852	1850	6
562	20240104	110800	50083875	1852	1850	1852	1850	4
563	20240104	110700	50076471	1852	1850	1852	1850	11
564	20240104	110600	50056117	1852	1850	1852	1850	15
565	20240104	110500	50028363	1852	1850	1852	1850	15
566	20240104	110400	50000609	1852	1850	1852	1850	24
567	20240104	110300	49956205	1851	1851	1852	1851	202
568	20240104	110200	49582301	1852	1852	1852	1852	2
569	20240104	110100	49578597	1852	1852	1852	1852	2
570	20240104	110000	49574893	1852	1851	1852	1851	780
571	20240104	105900	48131111	1852	1851	1852	1851	474
572	20240104	105800	47253735	1852	1859	1859	1851	1174
573	20240104	105700	45079489	1859	1859	1859	1859	2
574	20240104	105600	45075771	1859	1859	1859	1859	2
575	20240104	105500	45072053	1859	1859	1859	1859	2
576	20240104	105400	45068335	1860	1860	1860	1860	2
577	20240104	105300	45064615	1860	1860	1860	1860	2
578	20240104	105200	45060895	1860	1860	1860	1860	2
579	20240104	105100	45057175	1860	1860	1860	1860	2
580	20240104	105000	45053455	1860	1852	1860	1852	502
581	20240104	104900	44123735	1860	1860	1860	1860	2
582	20240104	104800	44120015	1860	1860	1860	1860	2
583	20240104	104700	44116295	1860	1860	1860	1860	2
584	20240104	104600	44112575	1860	1860	1860	1860	2
585	20240104	104500	44108855	1860	1860	1860	1860	2
586	20240104	104400	44105135	1852	1860	1860	1852	4
587	20240104	104300	44097711	1860	1860	1860	1860	2
588	20240104	104200	44093991	1860	1860	1860	1860	2
589	20240104	104100	44090271	1860	1860	1860	1860	29
590	20240104	104000	44036331	1860	1860	1860	1860	2
591	20240104	103900	44032611	1860	1860	1860	1860	2
592	20240104	103800	44028891	1860	1860	1860	1860	2
593	20240104	103700	44025171	1860	1860	1860	1860	2
594	20240104	103600	44021451	1860	1860	1860	1860	2
595	20240104	103500	44017731	1860	1857	1860	1852	715
596	20240104	103400	42692380	1860	1860	1860	1860	2
597	20240104	103300	42688660	1860	1860	1860	1860	2
598	20240104	103200	42684940	1860	1860	1860	1860	2
599	20240104	103100	42681220	1860	1860	1860	1860	2
600	20240104	103000	42677500	1860	1860	1860	1860	2
601	20240104	102900	42673780	1860	1860	1860	1860	4
602	20240104	102800	42666340	1860	1860	1860	1860	2
603	20240104	102700	42662620	1857	1860	1860	1857	395
604	20240104	102600	41929065	1858	1863	1863	1858	6
605	20240104	102500	41917907	1863	1863	1863	1863	2
606	20240104	102400	41914181	1863	1863	1863	1863	2
607	20240104	102300	41910455	1863	1863	1863	1863	2
608	20240104	102200	41906729	1863	1863	1863	1863	2
609	20240104	102100	41903003	1863	1863	1863	1863	2
610	20240104	102000	41899277	1863	1863	1863	1863	2
611	20240104	101900	41895551	1858	1863	1863	1858	8
612	20240104	101800	41880677	1858	1858	1863	1858	21
613	20240104	101700	41841649	1863	1863	1863	1863	2
614	20240104	101600	41837923	1863	1863	1863	1863	2
615	20240104	101500	41834197	1863	1860	1863	1859	4394
616	20240104	101400	33661539	1861	1863	1863	1861	44
617	20240104	101300	33579651	1863	1863	1863	1863	2
618	20240104	101200	33575925	1863	1863	1863	1863	2
619	20240104	101100	33572199	1863	1863	1863	1863	12
620	20240104	101000	33549843	1863	1863	1863	1863	2
621	20240104	100900	33546117	1861	1864	1864	1861	244
622	20240104	100800	33092027	1864	1864	1864	1864	2
623	20240104	100700	33088299	1864	1863	1864	1863	26
624	20240104	100600	33039859	1863	1862	1863	1861	149
625	20240104	100500	32762459	1864	1864	1864	1864	2
626	20240104	100400	32758731	1865	1865	1865	1865	2
627	20240104	100300	32755001	1865	1865	1865	1865	7
628	20240104	100200	32741946	1865	1865	1865	1865	2
629	20240104	100100	32738216	1864	1864	1864	1864	124
630	20240104	100000	32507080	1865	1865	1865	1865	1070
631	20240104	095900	30511530	1865	1865	1865	1865	34
632	20240104	095800	30448120	1865	1865	1865	1865	0
633	20240104	095700	30448120	1865	1865	1865	1865	300
634	20240104	095600	29888620	1865	1865	1865	1865	0
635	20240104	095500	29888620	1865	1865	1865	1865	0
636	20240104	095400	29888620	1865	1865	1865	1865	0
637	20240104	095300	29888620	1865	1865	1865	1865	2
638	20240104	095200	29884890	1865	1865	1865	1865	0
639	20240104	095100	29884890	1865	1865	1865	1865	0
640	20240104	095000	29884890	1865	1865	1865	1865	0
641	20240104	094900	29884890	1865	1865	1865	1865	2
642	20240104	094800	29881160	1865	1865	1865	1865	0
643	20240104	094700	29881160	1865	1864	1865	1864	582
644	20240104	094600	28796310	1865	1865	1865	1865	0
645	20240104	094500	28796310	1865	1864	1865	1864	200
646	20240104	094400	28423509	1864	1864	1864	1864	0
647	20240104	094300	28423509	1864	1864	1864	1864	61
648	20240104	094200	28309805	1865	1865	1865	1865	0
649	20240104	094100	28309805	1865	1865	1865	1865	0
650	20240104	094000	28309805	1865	1865	1865	1865	0
651	20240104	093900	28309805	1865	1865	1865	1865	1008
652	20240104	093800	26429885	1865	1865	1865	1865	1
653	20240104	093700	26428020	1865	1865	1865	1865	0
654	20240104	093600	26428020	1865	1866	1866	1865	7084
655	20240104	093500	13209434	1866	1866	1866	1866	0
656	20240104	093400	13209434	1866	1866	1866	1866	450
657	20240104	093300	12369734	1866	1866	1866	1866	0
658	20240104	093200	12369734	1866	1866	1866	1866	0
659	20240104	093100	12369734	1866	1866	1866	1866	2693
660	20240104	093000	7344596	1867	1867	1867	1867	0
661	20240104	092900	7344596	1867	1867	1867	1867	291
662	20240104	092800	6801299	1875	1875	1875	1875	1
663	20240104	092700	6799424	1867	1867	1867	1867	2
664	20240104	092600	6795690	1877	1877	1877	1877	0
665	20240104	092500	6795690	1877	1877	1877	1877	0
666	20240104	092400	6795690	1877	1877	1877	1877	1
667	20240104	092300	6793813	1866	1866	1866	1866	0
668	20240104	092200	6793813	1866	1868	1868	1866	472
669	20240104	092100	5912748	1868	1868	1868	1868	1
670	20240104	092000	5910880	1877	1877	1877	1877	0
671	20240104	091900	5910880	1877	1877	1877	1877	1
672	20240104	091800	5909003	1877	1877	1877	1877	0
673	20240104	091700	5909003	1877	1877	1877	1877	0
674	20240104	091600	5909003	1877	1877	1877	1877	0
675	20240104	091500	5909003	1877	1877	1877	1877	0
676	20240104	091400	5909003	1877	1877	1877	1877	0
677	20240104	091300	5909003	1877	1877	1877	1877	2
678	20240104	091200	5905249	1877	1877	1877	1877	19
679	20240104	091100	5869586	1877	1877	1877	1877	1
680	20240104	091000	5867709	1877	1877	1877	1877	71
681	20240104	090900	5734442	1877	1877	1877	1877	0
682	20240104	090800	5734442	1877	1877	1877	1877	0
683	20240104	090700	5734442	1877	1877	1877	1877	0
684	20240104	090600	5734442	1877	1875	1877	1867	86
685	20240104	090500	5573198	1875	1875	1875	1875	11
686	20240104	090400	5552573	1875	1875	1875	1875	0
687	20240104	090300	5552573	1875	1875	1875	1874	61
688	20240104	090200	5438234	1867	1867	1867	1867	0
689	20240104	090100	5438234	1867	1867	1867	1867	200
690	20240104	090000	5064834	1867	1866	1880	1866	2714