KissMeData/065530/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	194400	61454756	1845	1845	1845	1845	384
3	20240109	194300	61454756	1845	1845	1845	1845	0
4	20240109	194200	61454756	1845	1845	1845	1845	0
5	20240109	194100	61454756	1845	1845	1845	1845	0
6	20240109	194000	61454756	1845	1845	1845	1845	0
7	20240109	193900	61454756	1845	1845	1845	1845	0
8	20240109	193800	61454756	1845	1845	1845	1845	0
9	20240109	193700	61454756	1845	1845	1845	1845	0
10	20240109	193600	61454756	1845	1845	1845	1845	0
11	20240109	193500	61454756	1845	1845	1845	1845	0
12	20240109	193400	61454756	1845	1845	1845	1845	0
13	20240109	193300	61454756	1845	1845	1845	1845	0
14	20240109	193200	61454756	1845	1845	1845	1845	0
15	20240109	193100	61454756	1845	1845	1845	1845	0
16	20240109	193000	61454756	1845	1845	1845	1845	0
17	20240109	192900	61454756	1845	1845	1845	1845	0
18	20240109	192800	61454756	1845	1845	1845	1845	0
19	20240109	192700	61454756	1845	1845	1845	1845	0
20	20240109	192600	61454756	1845	1845	1845	1845	0
21	20240109	192500	61454756	1845	1845	1845	1845	0
22	20240109	192400	61454756	1845	1845	1845	1845	0
23	20240109	192300	61454756	1845	1845	1845	1845	0
24	20240109	192200	61454756	1845	1845	1845	1845	0
25	20240109	192100	61454756	1845	1845	1845	1845	0
26	20240109	192000	61454756	1845	1845	1845	1845	0
27	20240109	191900	61454756	1845	1845	1845	1845	0
28	20240109	191800	61454756	1845	1845	1845	1845	0
29	20240109	191700	61454756	1845	1845	1845	1845	0
30	20240109	191600	61454756	1845	1845	1845	1845	0
31	20240109	191500	61454756	1845	1845	1845	1845	0
32	20240109	191400	61454756	1845	1845	1845	1845	384
33	20240109	191300	61454756	1845	1845	1845	1845	0
34	20240109	191200	61454756	1845	1845	1845	1845	0
35	20240109	191100	61454756	1845	1845	1845	1845	0
36	20240109	191000	61454756	1845	1845	1845	1845	0
37	20240109	190900	61454756	1845	1845	1845	1845	0
38	20240109	190800	61454756	1845	1845	1845	1845	0
39	20240109	190700	61454756	1845	1845	1845	1845	0
40	20240109	190600	61454756	1845	1845	1845	1845	0
41	20240109	190500	61454756	1845	1845	1845	1845	0
42	20240109	190400	61454756	1845	1845	1845	1845	0
43	20240109	190300	61454756	1845	1845	1845	1845	0
44	20240109	190200	61454756	1845	1845	1845	1845	0
45	20240109	190100	61454756	1845	1845	1845	1845	0
46	20240109	190000	61454756	1845	1845	1845	1845	0
47	20240109	185900	61454756	1845	1845	1845	1845	0
48	20240109	185800	61454756	1845	1845	1845	1845	0
49	20240109	185700	61454756	1845	1845	1845	1845	0
50	20240109	185600	61454756	1845	1845	1845	1845	0
51	20240109	185500	61454756	1845	1845	1845	1845	0
52	20240109	185400	61454756	1845	1845	1845	1845	0
53	20240109	185300	61454756	1845	1845	1845	1845	0
54	20240109	185200	61454756	1845	1845	1845	1845	0
55	20240109	185100	61454756	1845	1845	1845	1845	0
56	20240109	185000	61454756	1845	1845	1845	1845	0
57	20240109	184900	61454756	1845	1845	1845	1845	0
58	20240109	184800	61454756	1845	1845	1845	1845	0
59	20240109	184700	61454756	1845	1845	1845	1845	0
60	20240109	184600	61454756	1845	1845	1845	1845	0
61	20240109	184500	61454756	1845	1845	1845	1845	0
62	20240109	184400	61454756	1845	1845	1845	1845	384
63	20240109	184300	61454756	1845	1845	1845	1845	0
64	20240109	184200	61454756	1845	1845	1845	1845	0
65	20240109	184100	61454756	1845	1845	1845	1845	0
66	20240109	184000	61454756	1845	1845	1845	1845	0
67	20240109	183900	61454756	1845	1845	1845	1845	0
68	20240109	183800	61454756	1845	1845	1845	1845	0
69	20240109	183700	61454756	1845	1845	1845	1845	0
70	20240109	183600	61454756	1845	1845	1845	1845	0
71	20240109	183500	61454756	1845	1845	1845	1845	0
72	20240109	183400	61454756	1845	1845	1845	1845	0
73	20240109	183300	61454756	1845	1845	1845	1845	0
74	20240109	183200	61454756	1845	1845	1845	1845	0
75	20240109	183100	61454756	1845	1845	1845	1845	0
76	20240109	183000	61454756	1845	1845	1845	1845	0
77	20240109	182900	61454756	1845	1845	1845	1845	0
78	20240109	182800	61454756	1845	1845	1845	1845	0
79	20240109	182700	61454756	1845	1845	1845	1845	0
80	20240109	182600	61454756	1845	1845	1845	1845	0
81	20240109	182500	61454756	1845	1845	1845	1845	0
82	20240109	182400	61454756	1845	1845	1845	1845	0
83	20240109	182300	61454756	1845	1845	1845	1845	0
84	20240109	182200	61454756	1845	1845	1845	1845	0
85	20240109	182100	61454756	1845	1845	1845	1845	0
86	20240109	182000	61454756	1845	1845	1845	1845	0
87	20240109	181900	61454756	1845	1845	1845	1845	0
88	20240109	181800	61454756	1845	1845	1845	1845	0
89	20240109	181700	61454756	1845	1845	1845	1845	0
90	20240109	181600	61454756	1845	1845	1845	1845	0
91	20240109	181500	61454756	1845	1845	1845	1845	0
92	20240109	181400	61454756	1845	1845	1845	1845	384
93	20240109	181300	61454756	1845	1845	1845	1845	0
94	20240109	181200	61454756	1845	1845	1845	1845	0
95	20240109	181100	61454756	1845	1845	1845	1845	0
96	20240109	181000	61454756	1845	1845	1845	1845	0
97	20240109	180900	61454756	1845	1845	1845	1845	0
98	20240109	180800	61454756	1845	1845	1845	1845	0
99	20240109	180700	61454756	1845	1845	1845	1845	0
100	20240109	180600	61454756	1845	1845	1845	1845	0
101	20240109	180500	61454756	1845	1845	1845	1845	0
102	20240109	180400	61454756	1845	1845	1845	1845	0
103	20240109	180300	61454756	1845	1845	1845	1845	0
104	20240109	180200	61454756	1845	1845	1845	1845	0
105	20240109	180100	61454756	1845	1845	1845	1845	0
106	20240109	180000	61454756	1845	1845	1845	1845	0
107	20240109	175900	61454756	1845	1845	1845	1845	0
108	20240109	175800	61454756	1845	1845	1845	1845	0
109	20240109	175700	61454756	1845	1845	1845	1845	0
110	20240109	175600	61454756	1845	1845	1845	1845	0
111	20240109	175500	61454756	1845	1845	1845	1845	0
112	20240109	175400	61454756	1845	1845	1845	1845	0
113	20240109	175300	61454756	1845	1845	1845	1845	0
114	20240109	175200	61454756	1845	1845	1845	1845	0
115	20240109	175100	61454756	1845	1845	1845	1845	0
116	20240109	175000	61454756	1845	1845	1845	1845	0
117	20240109	174900	61454756	1845	1845	1845	1845	0
118	20240109	174800	61454756	1845	1845	1845	1845	0
119	20240109	174700	61454756	1845	1845	1845	1845	0
120	20240109	174600	61454756	1845	1845	1845	1845	0
121	20240109	174500	61454756	1845	1845	1845	1845	0
122	20240109	174400	61454756	1845	1845	1845	1845	384
123	20240109	174300	61454756	1845	1845	1845	1845	0
124	20240109	174200	61454756	1845	1845	1845	1845	0
125	20240109	174100	61454756	1845	1845	1845	1845	0
126	20240109	174000	61454756	1845	1845	1845	1845	0
127	20240109	173900	61454756	1845	1845	1845	1845	0
128	20240109	173800	61454756	1845	1845	1845	1845	0
129	20240109	173700	61454756	1845	1845	1845	1845	0
130	20240109	173600	61454756	1845	1845	1845	1845	0
131	20240109	173500	61454756	1845	1845	1845	1845	0
132	20240109	173400	61454756	1845	1845	1845	1845	0
133	20240109	173300	61454756	1845	1845	1845	1845	0
134	20240109	173200	61454756	1845	1845	1845	1845	0
135	20240109	173100	61454756	1845	1845	1845	1845	0
136	20240109	173000	61454756	1845	1845	1845	1845	0
137	20240109	172900	61454756	1845	1845	1845	1845	0
138	20240109	172800	61454756	1845	1845	1845	1845	0
139	20240109	172700	61454756	1845	1845	1845	1845	0
140	20240109	172600	61454756	1845	1845	1845	1845	0
141	20240109	172500	61454756	1845	1845	1845	1845	0
142	20240109	172400	61454756	1845	1845	1845	1845	0
143	20240109	172300	61454756	1845	1845	1845	1845	0
144	20240109	172200	61454756	1845	1845	1845	1845	0
145	20240109	172100	61454756	1845	1845	1845	1845	0
146	20240109	172000	61454756	1845	1845	1845	1845	0
147	20240109	171900	61454756	1845	1845	1845	1845	0
148	20240109	171800	61454756	1845	1845	1845	1845	0
149	20240109	171700	61454756	1845	1845	1845	1845	0
150	20240109	171600	61454756	1845	1845	1845	1845	0
151	20240109	171500	61454756	1845	1845	1845	1845	0
152	20240109	171400	61454756	1845	1845	1845	1845	384
153	20240109	171300	61454756	1845	1845	1845	1845	0
154	20240109	171200	61454756	1845	1845	1845	1845	0
155	20240109	171100	61454756	1845	1845	1845	1845	0
156	20240109	171000	61454756	1845	1845	1845	1845	0
157	20240109	170900	61454756	1845	1845	1845	1845	0
158	20240109	170800	61454756	1845	1845	1845	1845	0
159	20240109	170700	61454756	1845	1845	1845	1845	0
160	20240109	170600	61454756	1845	1845	1845	1845	0
161	20240109	170500	61454756	1845	1845	1845	1845	0
162	20240109	170400	61454756	1845	1845	1845	1845	0
163	20240109	170300	61454756	1845	1845	1845	1845	0
164	20240109	170200	61454756	1845	1845	1845	1845	0
165	20240109	170100	61454756	1845	1845	1845	1845	0
166	20240109	170000	61454756	1845	1845	1845	1845	0
167	20240109	165900	61454756	1845	1845	1845	1845	0
168	20240109	165800	61454756	1845	1845	1845	1845	0
169	20240109	165700	61454756	1845	1845	1845	1845	0
170	20240109	165600	61454756	1845	1845	1845	1845	0
171	20240109	165500	61454756	1845	1845	1845	1845	0
172	20240109	165400	61454756	1845	1845	1845	1845	0
173	20240109	165300	61454756	1845	1845	1845	1845	0
174	20240109	165200	61454756	1845	1845	1845	1845	0
175	20240109	165100	61454756	1845	1845	1845	1845	0
176	20240109	165000	61454756	1845	1845	1845	1845	0
177	20240109	164900	61454756	1845	1845	1845	1845	0
178	20240109	164800	61454756	1845	1845	1845	1845	0
179	20240109	164700	61454756	1845	1845	1845	1845	0
180	20240109	164600	61454756	1845	1845	1845	1845	0
181	20240109	164500	61454756	1845	1845	1845	1845	0
182	20240109	164400	61454756	1845	1845	1845	1845	384
183	20240109	164300	61454756	1845	1845	1845	1845	0
184	20240109	164200	61454756	1845	1845	1845	1845	0
185	20240109	164100	61454756	1845	1845	1845	1845	0
186	20240109	164000	61454756	1845	1845	1845	1845	0
187	20240109	163900	61454756	1845	1845	1845	1845	0
188	20240109	163800	61454756	1845	1845	1845	1845	0
189	20240109	163700	61454756	1845	1845	1845	1845	0
190	20240109	163600	61454756	1845	1845	1845	1845	0
191	20240109	163500	61454756	1845	1845	1845	1845	0
192	20240109	163400	61454756	1845	1845	1845	1845	0
193	20240109	163300	61454756	1845	1845	1845	1845	0
194	20240109	163200	61454756	1845	1845	1845	1845	0
195	20240109	163100	61454756	1845	1845	1845	1845	0
196	20240109	163000	61454756	1845	1845	1845	1845	0
197	20240109	162900	61454756	1845	1845	1845	1845	0
198	20240109	162800	61454756	1845	1845	1845	1845	0
199	20240109	162700	61454756	1845	1845	1845	1845	0
200	20240109	162600	61454756	1845	1845	1845	1845	0
201	20240109	162500	61454756	1845	1845	1845	1845	0
202	20240109	162400	61454756	1845	1845	1845	1845	0
203	20240109	162300	61454756	1845	1845	1845	1845	0
204	20240109	162200	61454756	1845	1845	1845	1845	0
205	20240109	162100	61454756	1845	1845	1845	1845	0
206	20240109	162000	61454756	1845	1845	1845	1845	0
207	20240109	161900	61454756	1845	1845	1845	1845	0
208	20240109	161800	61454756	1845	1845	1845	1845	0
209	20240109	161700	61454756	1845	1845	1845	1845	0
210	20240109	161600	61454756	1845	1845	1845	1845	0
211	20240109	161500	61454756	1845	1845	1845	1845	0
212	20240109	161400	61454756	1845	1845	1845	1845	384
213	20240109	161300	61454756	1845	1845	1845	1845	0
214	20240109	161200	61454756	1845	1845	1845	1845	0
215	20240109	161100	61454756	1845	1845	1845	1845	0
216	20240109	161000	61454756	1845	1845	1845	1845	0
217	20240109	160900	61454756	1845	1845	1845	1845	0
218	20240109	160800	61454756	1845	1845	1845	1845	0
219	20240109	160700	61454756	1845	1845	1845	1845	0
220	20240109	160600	61454756	1845	1845	1845	1845	0
221	20240109	160500	61454756	1845	1845	1845	1845	0
222	20240109	160400	61454756	1845	1845	1845	1845	0
223	20240109	160300	61454756	1845	1845	1845	1845	0
224	20240109	160200	61454756	1845	1845	1845	1845	0
225	20240109	160100	61454756	1845	1845	1845	1845	0
226	20240109	160000	61454756	1845	1845	1845	1845	0
227	20240109	155900	61454756	1845	1845	1845	1845	0
228	20240109	155800	61454756	1845	1845	1845	1845	0
229	20240109	155700	61454756	1845	1845	1845	1845	0
230	20240109	155600	61454756	1845	1845	1845	1845	0
231	20240109	155500	61454756	1845	1845	1845	1845	0
232	20240109	155400	61454756	1845	1845	1845	1845	0
233	20240109	155300	61454756	1845	1845	1845	1845	0
234	20240109	155200	61454756	1845	1845	1845	1845	0
235	20240109	155100	61454756	1845	1845	1845	1845	0
236	20240109	155000	61454756	1845	1845	1845	1845	0
237	20240109	154900	61454756	1845	1845	1845	1845	0
238	20240109	154800	61454756	1845	1845	1845	1845	0
239	20240109	154700	61454756	1845	1845	1845	1845	0
240	20240109	154600	61454756	1845	1845	1845	1845	0
241	20240109	154500	61454756	1845	1845	1845	1845	0
242	20240109	154400	61454756	1845	1845	1845	1845	384
243	20240109	154300	61454756	1845	1845	1845	1845	0
244	20240109	154200	61454756	1845	1845	1845	1845	0
245	20240109	154100	61454756	1845	1845	1845	1845	0
246	20240109	154000	61454756	1845	1845	1845	1845	0
247	20240109	153900	61454756	1845	1845	1845	1845	0
248	20240109	153800	61454756	1845	1845	1845	1845	0
249	20240109	153700	61454756	1845	1845	1845	1845	0
250	20240109	153600	61454756	1845	1845	1845	1845	0
251	20240109	153500	61454756	1845	1845	1845	1845	0
252	20240109	153400	61454756	1845	1845	1845	1845	0
253	20240109	153300	61454756	1845	1845	1845	1845	0
254	20240109	153200	61454756	1845	1845	1845	1845	0
255	20240109	153100	61454756	1845	1845	1845	1845	0
256	20240109	153000	61454756	1845	1845	1845	1845	384
257	20240109	152900	60746276	1844	1844	1844	1844	0
258	20240109	152800	60746276	1844	1844	1844	1844	0
259	20240109	152700	60746276	1844	1844	1844	1844	0
260	20240109	152600	60746276	1844	1844	1844	1844	0
261	20240109	152500	60746276	1844	1844	1844	1844	0
262	20240109	152400	60746276	1844	1844	1844	1844	0
263	20240109	152300	60746276	1844	1844	1844	1844	0
264	20240109	152200	60746276	1844	1844	1844	1844	0
265	20240109	152100	60746276	1844	1844	1844	1844	0
266	20240109	152000	60746276	1844	1844	1844	1844	0
267	20240109	151900	60746276	1844	1844	1844	1844	0
268	20240109	151800	60746276	1844	1844	1844	1844	0
269	20240109	151700	60746276	1844	1844	1844	1844	0
270	20240109	151600	60746276	1844	1844	1844	1844	0
271	20240109	151500	60746276	1844	1844	1844	1844	0
272	20240109	151400	60746276	1844	1844	1844	1844	8
273	20240109	151300	60731524	1845	1845	1845	1845	0
274	20240109	151200	60731524	1845	1845	1845	1845	0
275	20240109	151100	60731524	1845	1845	1845	1845	0
276	20240109	151000	60731524	1845	1845	1845	1845	0
277	20240109	150900	60731524	1845	1845	1845	1845	0
278	20240109	150800	60731524	1845	1845	1845	1845	0
279	20240109	150700	60731524	1845	1845	1845	1845	1
280	20240109	150600	60729679	1839	1839	1839	1839	0
281	20240109	150500	60729679	1839	1839	1839	1839	0
282	20240109	150400	60729679	1839	1839	1839	1839	750
283	20240109	150300	59350429	1839	1839	1839	1839	0
284	20240109	150200	59350429	1839	1839	1839	1839	0
285	20240109	150100	59350429	1839	1839	1839	1839	0
286	20240109	150000	59350429	1839	1839	1839	1839	0
287	20240109	145900	59350429	1839	1839	1839	1839	0
288	20240109	145800	59350429	1839	1839	1839	1839	0
289	20240109	145700	59350429	1839	1839	1839	1839	0
290	20240109	145600	59350429	1839	1839	1839	1839	2
291	20240109	145500	59346751	1839	1839	1839	1839	2
292	20240109	145400	59343073	1839	1839	1839	1839	0
293	20240109	145300	59343073	1839	1840	1840	1839	2246
294	20240109	145200	55212197	1840	1840	1840	1840	0
295	20240109	145100	55212197	1840	1842	1842	1840	3104
296	20240109	145000	49497834	1845	1845	1845	1845	0
297	20240109	144900	49497834	1845	1845	1845	1845	0
298	20240109	144800	49497834	1845	1845	1845	1845	0
299	20240109	144700	49497834	1845	1845	1845	1845	0
300	20240109	144600	49497834	1845	1845	1845	1845	0
301	20240109	144500	49497834	1845	1845	1845	1845	0
302	20240109	144400	49497834	1845	1845	1845	1845	0
303	20240109	144300	49497834	1845	1845	1845	1845	0
304	20240109	144200	49497834	1845	1845	1845	1845	0
305	20240109	144100	49497834	1845	1845	1845	1845	0
306	20240109	144000	49497834	1845	1845	1845	1845	1
307	20240109	143900	49495989	1845	1845	1845	1845	301
308	20240109	143800	48940644	1846	1846	1846	1846	0
309	20240109	143700	48940644	1846	1846	1846	1846	0
310	20240109	143600	48940644	1846	1846	1846	1846	0
311	20240109	143500	48940644	1846	1846	1846	1846	0
312	20240109	143400	48940644	1846	1846	1846	1846	15
313	20240109	143300	48912954	1848	1848	1848	1848	0
314	20240109	143200	48912954	1848	1848	1848	1848	0
315	20240109	143100	48912954	1848	1848	1848	1848	0
316	20240109	143000	48912954	1848	1848	1848	1848	0
317	20240109	142900	48912954	1848	1848	1848	1848	1
318	20240109	142800	48911106	1848	1848	1848	1848	0
319	20240109	142700	48911106	1848	1848	1848	1848	0
320	20240109	142600	48911106	1848	1848	1848	1848	1
321	20240109	142500	48909258	1846	1846	1846	1846	0
322	20240109	142400	48909258	1846	1846	1846	1846	0
323	20240109	142300	48909258	1846	1846	1846	1846	0
324	20240109	142200	48909258	1846	1846	1846	1846	0
325	20240109	142100	48909258	1846	1846	1846	1846	0
326	20240109	142000	48909258	1846	1846	1846	1846	500
327	20240109	141900	47986258	1848	1848	1848	1848	0
328	20240109	141800	47986258	1848	1848	1848	1848	0
329	20240109	141700	47986258	1848	1848	1848	1848	0
330	20240109	141600	47986258	1848	1848	1848	1848	0
331	20240109	141500	47986258	1848	1848	1848	1848	0
332	20240109	141400	47986258	1848	1848	1848	1848	0
333	20240109	141300	47986258	1848	1848	1848	1848	1
334	20240109	141200	47984410	1848	1848	1848	1848	1
335	20240109	141100	47982562	1847	1847	1847	1847	299
336	20240109	141000	47430309	1847	1847	1847	1847	0
337	20240109	140900	47430309	1847	1847	1847	1847	0
338	20240109	140800	47430309	1847	1847	1847	1847	0
339	20240109	140700	47430309	1847	1847	1847	1847	1
340	20240109	140600	47428462	1846	1846	1846	1846	0
341	20240109	140500	47428462	1846	1846	1846	1846	4261
342	20240109	140400	39562656	1846	1846	1846	1846	0
343	20240109	140300	39562656	1846	1846	1846	1846	20
344	20240109	140200	39525736	1846	1846	1846	1846	5
345	20240109	140100	39516506	1846	1845	1846	1845	702
346	20240109	140000	38221314	1846	1846	1846	1846	0
347	20240109	135900	38221314	1846	1846	1846	1846	0
348	20240109	135800	38221314	1846	1846	1846	1846	0
349	20240109	135700	38221314	1846	1846	1846	1846	0
350	20240109	135600	38221314	1846	1846	1846	1846	0
351	20240109	135500	38221314	1846	1846	1846	1846	0
352	20240109	135400	38221314	1846	1845	1846	1845	6
353	20240109	135300	38210243	1845	1845	1845	1845	12
354	20240109	135200	38188103	1845	1845	1845	1845	0
355	20240109	135100	38188103	1845	1845	1845	1845	1
356	20240109	135000	38186258	1841	1841	1841	1841	46
357	20240109	134900	38101572	1848	1848	1848	1848	0
358	20240109	134800	38101572	1848	1848	1848	1848	0
359	20240109	134700	38101572	1848	1848	1848	1848	0
360	20240109	134600	38101572	1848	1847	1848	1847	50
361	20240109	134500	38009182	1848	1848	1848	1848	0
362	20240109	134400	38009182	1848	1841	1848	1840	86
363	20240109	134300	37850924	1848	1848	1848	1848	0
364	20240109	134200	37850924	1848	1848	1848	1848	0
365	20240109	134100	37850924	1848	1848	1848	1848	0
366	20240109	134000	37850924	1848	1848	1848	1848	0
367	20240109	133900	37850924	1848	1848	1848	1848	0
368	20240109	133800	37850924	1848	1848	1848	1848	0
369	20240109	133700	37850924	1848	1840	1848	1840	1001
370	20240109	133600	36009076	1848	1848	1848	1848	1
371	20240109	133500	36007228	1840	1840	1840	1840	0
372	20240109	133400	36007228	1840	1840	1840	1840	0
373	20240109	133300	36007228	1840	1840	1840	1840	0
374	20240109	133200	36007228	1840	1840	1840	1840	400
375	20240109	133100	35271228	1849	1849	1849	1849	0
376	20240109	133000	35271228	1849	1849	1849	1849	0
377	20240109	132900	35271228	1849	1849	1849	1849	0
378	20240109	132800	35271228	1849	1849	1849	1849	1
379	20240109	132700	35269379	1840	1841	1841	1840	510
380	20240109	132600	34330854	1854	1854	1854	1854	0
381	20240109	132500	34330854	1854	1854	1854	1854	0
382	20240109	132400	34330854	1854	1854	1854	1854	0
383	20240109	132300	34330854	1854	1854	1854	1854	0
384	20240109	132200	34330854	1854	1854	1854	1854	0
385	20240109	132100	34330854	1854	1854	1854	1854	0
386	20240109	132000	34330854	1854	1854	1854	1854	0
387	20240109	131900	34330854	1854	1854	1854	1854	0
388	20240109	131800	34330854	1854	1854	1854	1854	0
389	20240109	131700	34330854	1854	1854	1854	1854	0
390	20240109	131600	34330854	1854	1854	1854	1854	0
391	20240109	131500	34330854	1854	1854	1854	1854	0
392	20240109	131400	34330854	1854	1854	1854	1854	0
393	20240109	131300	34330854	1854	1854	1854	1854	1
394	20240109	131200	34329000	1856	1856	1856	1856	0
395	20240109	131100	34329000	1856	1856	1856	1856	0
396	20240109	131000	34329000	1856	1856	1856	1856	0
397	20240109	130900	34329000	1856	1856	1856	1856	0
398	20240109	130800	34329000	1856	1856	1856	1856	0
399	20240109	130700	34329000	1856	1856	1856	1856	0
400	20240109	130600	34329000	1856	1856	1856	1856	0
401	20240109	130500	34329000	1856	1856	1856	1856	0
402	20240109	130400	34329000	1856	1856	1856	1856	0
403	20240109	130300	34329000	1856	1856	1856	1856	10
404	20240109	130200	34310440	1857	1857	1857	1857	0
405	20240109	130100	34310440	1857	1857	1857	1857	0
406	20240109	130000	34310440	1857	1857	1857	1857	0
407	20240109	125900	34310440	1857	1857	1857	1857	0
408	20240109	125800	34310440	1857	1857	1857	1857	0
409	20240109	125700	34310440	1857	1857	1857	1857	0
410	20240109	125600	34310440	1857	1857	1857	1857	0
411	20240109	125500	34310440	1857	1857	1857	1857	0
412	20240109	125400	34310440	1857	1849	1857	1849	81
413	20240109	125300	34160607	1849	1849	1849	1849	1
414	20240109	125200	34158758	1840	1840	1840	1840	0
415	20240109	125100	34158758	1840	1840	1840	1840	1000
416	20240109	125000	32318758	1840	1840	1840	1840	0
417	20240109	124900	32318758	1840	1840	1840	1840	0
418	20240109	124800	32318758	1840	1840	1840	1840	0
419	20240109	124700	32318758	1840	1840	1840	1840	16
420	20240109	124600	32289318	1840	1840	1840	1840	0
421	20240109	124500	32289318	1840	1840	1840	1840	0
422	20240109	124400	32289318	1840	1840	1840	1840	1561
423	20240109	124300	29417078	1841	1841	1841	1841	730
424	20240109	124200	28073148	1846	1846	1846	1846	0
425	20240109	124100	28073148	1846	1846	1846	1846	0
426	20240109	124000	28073148	1846	1846	1846	1846	0
427	20240109	123900	28073148	1846	1846	1846	1846	44
428	20240109	123800	27991924	1847	1847	1847	1847	0
429	20240109	123700	27991924	1847	1847	1847	1847	0
430	20240109	123600	27991924	1847	1847	1847	1847	0
431	20240109	123500	27991924	1847	1847	1847	1847	0
432	20240109	123400	27991924	1847	1847	1847	1847	0
433	20240109	123300	27991924	1847	1847	1847	1847	0
434	20240109	123200	27991924	1847	1847	1847	1847	1
435	20240109	123100	27990077	1841	1841	1841	1841	0
436	20240109	123000	27990077	1841	1841	1841	1841	425
437	20240109	122900	27207652	1857	1857	1857	1857	0
438	20240109	122800	27207652	1857	1849	1857	1849	900
439	20240109	122700	25537064	1849	1849	1849	1849	0
440	20240109	122600	25537064	1849	1849	1849	1849	0
441	20240109	122500	25537064	1849	1849	1849	1849	0
442	20240109	122400	25537064	1849	1849	1849	1849	0
443	20240109	122300	25537064	1849	1849	1849	1849	0
444	20240109	122200	25537064	1849	1849	1849	1849	0
445	20240109	122100	25537064	1849	1849	1849	1849	0
446	20240109	122000	25537064	1849	1842	1849	1842	185
447	20240109	121900	25196287	1849	1849	1849	1849	0
448	20240109	121800	25196287	1849	1849	1849	1849	0
449	20240109	121700	25196287	1849	1849	1849	1849	0
450	20240109	121600	25196287	1849	1849	1849	1849	0
451	20240109	121500	25196287	1849	1849	1849	1849	0
452	20240109	121400	25196287	1849	1849	1849	1849	0
453	20240109	121300	25196287	1849	1849	1849	1849	0
454	20240109	121200	25196287	1849	1849	1849	1849	1
455	20240109	121100	25194438	1841	1841	1841	1841	0
456	20240109	121000	25194438	1841	1841	1841	1841	849
457	20240109	120900	23631429	1842	1842	1842	1842	0
458	20240109	120800	23631429	1842	1842	1842	1842	2002
459	20240109	120700	19943745	1842	1842	1842	1842	107
460	20240109	120600	19746651	1849	1849	1849	1849	5
461	20240109	120500	19737406	1850	1850	1850	1850	0
462	20240109	120400	19737406	1850	1850	1850	1850	0
463	20240109	120300	19737406	1850	1850	1850	1850	0
464	20240109	120200	19737406	1850	1850	1850	1850	0
465	20240109	120100	19737406	1850	1850	1850	1850	0
466	20240109	120000	19737406	1850	1850	1850	1850	0
467	20240109	115900	19737406	1850	1850	1850	1850	1
468	20240109	115800	19735556	1841	1841	1841	1841	0
469	20240109	115700	19735556	1841	1843	1843	1841	1159
470	20240109	115600	17600805	1843	1843	1843	1843	0
471	20240109	115500	17600805	1843	1843	1843	1843	27
472	20240109	115400	17551044	1857	1857	1857	1857	6
473	20240109	115300	17539902	1857	1857	1857	1857	0
474	20240109	115200	17539902	1857	1857	1857	1857	0
475	20240109	115100	17539902	1857	1857	1857	1857	0
476	20240109	115000	17539902	1857	1857	1857	1857	0
477	20240109	114900	17539902	1857	1857	1857	1857	0
478	20240109	114800	17539902	1857	1857	1857	1857	0
479	20240109	114700	17539902	1857	1857	1857	1857	4
480	20240109	114600	17532474	1857	1857	1857	1857	0
481	20240109	114500	17532474	1857	1857	1857	1857	0
482	20240109	114400	17532474	1857	1857	1857	1857	0
483	20240109	114300	17532474	1857	1857	1857	1857	0
484	20240109	114200	17532474	1857	1857	1857	1857	0
485	20240109	114100	17532474	1857	1857	1857	1857	0
486	20240109	114000	17532474	1857	1857	1857	1857	0
487	20240109	113900	17532474	1857	1855	1857	1842	235
488	20240109	113800	17099398	1857	1857	1857	1857	0
489	20240109	113700	17099398	1857	1857	1857	1857	0
490	20240109	113600	17099398	1857	1857	1857	1857	0
491	20240109	113500	17099398	1857	1857	1857	1857	0
492	20240109	113400	17099398	1857	1857	1857	1857	0
493	20240109	113300	17099398	1857	1856	1857	1856	54
494	20240109	113200	16999121	1856	1856	1856	1856	2
495	20240109	113100	16995409	1857	1857	1857	1857	0
496	20240109	113000	16995409	1857	1857	1857	1857	0
497	20240109	112900	16995409	1857	1856	1857	1856	9
498	20240109	112800	16978704	1857	1857	1857	1857	0
499	20240109	112700	16978704	1857	1857	1857	1857	0
500	20240109	112600	16978704	1857	1857	1857	1857	0
501	20240109	112500	16978704	1857	1857	1857	1857	25
502	20240109	112400	16932279	1857	1857	1857	1857	11
503	20240109	112300	16911852	1857	1857	1857	1857	0
504	20240109	112200	16911852	1857	1857	1857	1857	0
505	20240109	112100	16911852	1857	1857	1857	1857	30
506	20240109	112000	16856142	1857	1857	1857	1857	0
507	20240109	111900	16856142	1857	1857	1857	1857	0
508	20240109	111800	16856142	1857	1857	1857	1857	10
509	20240109	111700	16837572	1842	1842	1842	1842	3
510	20240109	111600	16832046	1857	1857	1857	1857	0
511	20240109	111500	16832046	1857	1857	1857	1857	0
512	20240109	111400	16832046	1857	1857	1857	1857	0
513	20240109	111300	16832046	1857	1857	1857	1857	0
514	20240109	111200	16832046	1857	1857	1857	1857	0
515	20240109	111100	16832046	1857	1857	1857	1857	0
516	20240109	111000	16832046	1857	1850	1857	1850	84
517	20240109	110900	16676371	1850	1850	1850	1850	0
518	20240109	110800	16676371	1850	1850	1850	1850	0
519	20240109	110700	16676371	1850	1850	1850	1850	0
520	20240109	110600	16676371	1850	1850	1850	1850	0
521	20240109	110500	16676371	1850	1842	1850	1841	101
522	20240109	110400	16490360	1857	1857	1857	1857	0
523	20240109	110300	16490360	1857	1857	1857	1857	0
524	20240109	110200	16490360	1857	1857	1857	1857	0
525	20240109	110100	16490360	1857	1857	1857	1857	0
526	20240109	110000	16490360	1857	1857	1857	1857	0
527	20240109	105900	16490360	1857	1857	1857	1857	0
528	20240109	105800	16490360	1857	1857	1857	1857	0
529	20240109	105700	16490360	1857	1857	1857	1857	0
530	20240109	105600	16490360	1857	1857	1857	1857	0
531	20240109	105500	16490360	1857	1842	1857	1841	20
532	20240109	105400	16453324	1841	1843	1843	1841	5
533	20240109	105300	16444113	1857	1857	1857	1857	0
534	20240109	105200	16444113	1857	1857	1857	1857	0
535	20240109	105100	16444113	1857	1857	1857	1857	0
536	20240109	105000	16444113	1857	1857	1857	1857	1
537	20240109	104900	16442256	1840	1840	1840	1840	7
538	20240109	104800	16429376	1857	1840	1857	1840	44
539	20240109	104700	16348039	1849	1840	1849	1840	19
540	20240109	104600	16313061	1841	1841	1841	1841	1311
541	20240109	104500	13899510	1857	1857	1857	1857	0
542	20240109	104400	13899510	1857	1857	1857	1841	6
543	20240109	104300	13888416	1841	1857	1857	1841	21
544	20240109	104200	13849579	1841	1841	1841	1841	99
545	20240109	104100	13667320	1841	1841	1841	1841	0
546	20240109	104000	13667320	1841	1841	1841	1841	90
547	20240109	103900	13501630	1841	1842	1842	1841	95
548	20240109	103800	13326641	1858	1858	1858	1858	0
549	20240109	103700	13326641	1858	1858	1858	1858	0
550	20240109	103600	13326641	1858	1858	1858	1858	0
551	20240109	103500	13326641	1858	1857	1858	1857	2
552	20240109	103400	13322926	1858	1858	1858	1858	0
553	20240109	103300	13322926	1858	1858	1858	1858	0
554	20240109	103200	13322926	1858	1858	1858	1858	0
555	20240109	103100	13322926	1858	1858	1858	1858	0
556	20240109	103000	13322926	1858	1858	1858	1858	0
557	20240109	102900	13322926	1858	1858	1858	1841	1734
558	20240109	102800	10128155	1858	1858	1858	1858	0
559	20240109	102700	10128155	1858	1857	1858	1857	53
560	20240109	102600	10029733	1841	1841	1841	1841	0
561	20240109	102500	10029733	1841	1841	1841	1841	0
562	20240109	102400	10029733	1841	1842	1842	1841	2
563	20240109	102300	10026050	1841	1842	1842	1841	53
564	20240109	102200	9928425	1858	1858	1858	1858	0
565	20240109	102100	9928425	1858	1858	1858	1858	0
566	20240109	102000	9928425	1858	1858	1858	1858	0
567	20240109	101900	9928425	1858	1841	1858	1841	727
568	20240109	101800	8589153	1842	1843	1843	1842	68
569	20240109	101700	8463844	1858	1858	1858	1858	0
570	20240109	101600	8463844	1858	1858	1858	1858	0
571	20240109	101500	8463844	1858	1843	1858	1843	613
572	20240109	101400	7333560	1843	1843	1843	1843	10
573	20240109	101300	7315130	1860	1860	1860	1860	0
574	20240109	101200	7315130	1860	1860	1860	1860	0
575	20240109	101100	7315130	1860	1860	1860	1860	0
576	20240109	101000	7315130	1860	1860	1860	1860	0
577	20240109	100900	7315130	1860	1860	1860	1860	0
578	20240109	100800	7315130	1860	1860	1860	1860	10
579	20240109	100700	7296530	1860	1860	1860	1860	10
580	20240109	100600	7277930	1860	1843	1860	1843	91
581	20240109	100500	7109544	1860	1860	1860	1860	10
582	20240109	100400	7090944	1843	1843	1843	1843	0
583	20240109	100300	7090944	1843	1844	1844	1843	2
584	20240109	100200	7087257	1860	1860	1860	1860	0
585	20240109	100100	7087257	1860	1860	1860	1860	0
586	20240109	100000	7087257	1860	1860	1860	1860	0
587	20240109	095900	7087257	1860	1860	1860	1860	2
588	20240109	095800	7083537	1843	1850	1850	1843	50
589	20240109	095700	6991044	1861	1861	1861	1861	0
590	20240109	095600	6991044	1861	1852	1861	1850	8
591	20240109	095500	6976176	1861	1861	1861	1852	77
592	20240109	095400	6833518	1861	1861	1861	1861	0
593	20240109	095300	6833518	1861	1861	1861	1861	103
594	20240109	095200	6641835	1862	1860	1862	1852	811
595	20240109	095100	5133385	1860	1860	1860	1860	0
596	20240109	095000	5133385	1860	1860	1860	1852	171
597	20240109	094900	4815533	1860	1859	1860	1859	3
598	20240109	094800	4809955	1860	1860	1860	1860	0
599	20240109	094700	4809955	1860	1859	1860	1859	13
600	20240109	094600	4785787	1860	1859	1860	1859	40
601	20240109	094500	4711426	1840	1841	1841	1840	40
602	20240109	094400	4637787	1860	1860	1860	1860	1
603	20240109	094300	4635927	1860	1860	1860	1860	0
604	20240109	094200	4635927	1860	1858	1860	1858	58
605	20240109	094100	4528101	1841	1842	1842	1841	11
606	20240109	094000	4507840	1859	1859	1859	1859	1
607	20240109	093900	4505981	1859	1858	1859	1858	48
608	20240109	093800	4416796	1857	1857	1857	1857	1
609	20240109	093700	4414939	1857	1857	1857	1857	1
610	20240109	093600	4413082	1860	1860	1860	1860	0
611	20240109	093500	4413082	1860	1860	1860	1860	0
612	20240109	093400	4413082	1860	1860	1860	1860	0
613	20240109	093300	4413082	1860	1860	1860	1860	0
614	20240109	093200	4413082	1860	1860	1860	1860	0
615	20240109	093100	4413082	1860	1859	1860	1859	4
616	20240109	093000	4405645	1860	1841	1860	1841	107
617	20240109	092900	4208525	1861	1861	1861	1861	0
618	20240109	092800	4208525	1861	1859	1861	1859	15
619	20240109	092700	4180624	1861	1860	1861	1860	100
620	20240109	092600	3994527	1861	1838	1861	1838	31
621	20240109	092500	3937296	1862	1862	1862	1862	0
622	20240109	092400	3937296	1862	1862	1862	1862	0
623	20240109	092300	3937296	1862	1862	1862	1862	0
624	20240109	092200	3937296	1862	1862	1862	1862	120
625	20240109	092100	3713856	1862	1862	1862	1862	0
626	20240109	092000	3713856	1862	1838	1862	1838	10
627	20240109	091900	3695308	1838	1840	1840	1838	44
628	20240109	091800	3614362	1863	1863	1863	1863	10
629	20240109	091700	3595732	1863	1863	1863	1863	0
630	20240109	091600	3595732	1863	1862	1863	1862	4
631	20240109	091500	3588283	1863	1831	1863	1830	251
632	20240109	091400	3126751	1831	1838	1838	1831	33
633	20240109	091300	3066244	1863	1838	1863	1838	13
634	20240109	091200	3042181	1863	1833	1863	1831	76
635	20240109	091100	2901092	1834	1836	1836	1834	182
636	20240109	091000	2567291	1837	1840	1840	1837	13
637	20240109	090900	2543387	1840	1840	1840	1840	167
638	20240109	090800	2236107	1864	1864	1864	1864	0
639	20240109	090700	2236107	1864	1844	1864	1830	312
640	20240109	090600	1662899	1864	1856	1864	1856	20
641	20240109	090500	1625691	1865	1865	1865	1865	0
642	20240109	090400	1625691	1865	1841	1865	1841	6
643	20240109	090300	1614574	1865	1841	1865	1840	101
644	20240109	090200	1427376	1848	1848	1848	1848	1
645	20240109	090100	1425528	1841	1841	1841	1841	101
646	20240109	090000	1239587	1831	1831	1831	1831	677