KissMeData/027830/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191200	827087432	1824	1824	1824	1824	5037
3	20240110	191100	827087432	1824	1824	1824	1824	0
4	20240110	191000	827087432	1824	1824	1824	1824	0
5	20240110	190900	827087432	1824	1824	1824	1824	0
6	20240110	190800	827087432	1824	1824	1824	1824	0
7	20240110	190700	827087432	1824	1824	1824	1824	0
8	20240110	190600	827087432	1824	1824	1824	1824	0
9	20240110	190500	827087432	1824	1824	1824	1824	0
10	20240110	190400	827087432	1824	1824	1824	1824	0
11	20240110	190300	827087432	1824	1824	1824	1824	0
12	20240110	190200	827087432	1824	1824	1824	1824	0
13	20240110	190100	827087432	1824	1824	1824	1824	0
14	20240110	190000	827087432	1824	1824	1824	1824	0
15	20240110	185900	827087432	1824	1824	1824	1824	0
16	20240110	185800	827087432	1824	1824	1824	1824	0
17	20240110	185700	827087432	1824	1824	1824	1824	0
18	20240110	185600	827087432	1824	1824	1824	1824	0
19	20240110	185500	827087432	1824	1824	1824	1824	0
20	20240110	185400	827087432	1824	1824	1824	1824	0
21	20240110	185300	827087432	1824	1824	1824	1824	0
22	20240110	185200	827087432	1824	1824	1824	1824	0
23	20240110	185100	827087432	1824	1824	1824	1824	0
24	20240110	185000	827087432	1824	1824	1824	1824	0
25	20240110	184900	827087432	1824	1824	1824	1824	0
26	20240110	184800	827087432	1824	1824	1824	1824	0
27	20240110	184700	827087432	1824	1824	1824	1824	0
28	20240110	184600	827087432	1824	1824	1824	1824	0
29	20240110	184500	827087432	1824	1824	1824	1824	0
30	20240110	184400	827087432	1824	1824	1824	1824	0
31	20240110	184300	827087432	1824	1824	1824	1824	0
32	20240110	184200	827087432	1824	1824	1824	1824	5037
33	20240110	184100	827087432	1824	1824	1824	1824	0
34	20240110	184000	827087432	1824	1824	1824	1824	0
35	20240110	183900	827087432	1824	1824	1824	1824	0
36	20240110	183800	827087432	1824	1824	1824	1824	0
37	20240110	183700	827087432	1824	1824	1824	1824	0
38	20240110	183600	827087432	1824	1824	1824	1824	0
39	20240110	183500	827087432	1824	1824	1824	1824	0
40	20240110	183400	827087432	1824	1824	1824	1824	0
41	20240110	183300	827087432	1824	1824	1824	1824	0
42	20240110	183200	827087432	1824	1824	1824	1824	0
43	20240110	183100	827087432	1824	1824	1824	1824	0
44	20240110	183000	827087432	1824	1824	1824	1824	0
45	20240110	182900	827087432	1824	1824	1824	1824	0
46	20240110	182800	827087432	1824	1824	1824	1824	0
47	20240110	182700	827087432	1824	1824	1824	1824	0
48	20240110	182600	827087432	1824	1824	1824	1824	0
49	20240110	182500	827087432	1824	1824	1824	1824	0
50	20240110	182400	827087432	1824	1824	1824	1824	0
51	20240110	182300	827087432	1824	1824	1824	1824	0
52	20240110	182200	827087432	1824	1824	1824	1824	0
53	20240110	182100	827087432	1824	1824	1824	1824	0
54	20240110	182000	827087432	1824	1824	1824	1824	0
55	20240110	181900	827087432	1824	1824	1824	1824	0
56	20240110	181800	827087432	1824	1824	1824	1824	0
57	20240110	181700	827087432	1824	1824	1824	1824	0
58	20240110	181600	827087432	1824	1824	1824	1824	0
59	20240110	181500	827087432	1824	1824	1824	1824	0
60	20240110	181400	827087432	1824	1824	1824	1824	0
61	20240110	181300	827087432	1824	1824	1824	1824	0
62	20240110	181200	827087432	1824	1824	1824	1824	5037
63	20240110	181100	827087432	1824	1824	1824	1824	0
64	20240110	181000	827087432	1824	1824	1824	1824	0
65	20240110	180900	827087432	1824	1824	1824	1824	0
66	20240110	180800	827087432	1824	1824	1824	1824	0
67	20240110	180700	827087432	1824	1824	1824	1824	0
68	20240110	180600	827087432	1824	1824	1824	1824	0
69	20240110	180500	827087432	1824	1824	1824	1824	0
70	20240110	180400	827087432	1824	1824	1824	1824	0
71	20240110	180300	827087432	1824	1824	1824	1824	0
72	20240110	180200	827087432	1824	1824	1824	1824	0
73	20240110	180100	827087432	1824	1824	1824	1824	0
74	20240110	180000	827087432	1824	1824	1824	1824	0
75	20240110	175900	827087432	1824	1824	1824	1824	0
76	20240110	175800	827087432	1824	1824	1824	1824	0
77	20240110	175700	827087432	1824	1824	1824	1824	0
78	20240110	175600	827087432	1824	1824	1824	1824	0
79	20240110	175500	827087432	1824	1824	1824	1824	0
80	20240110	175400	827087432	1824	1824	1824	1824	0
81	20240110	175300	827087432	1824	1824	1824	1824	0
82	20240110	175200	827087432	1824	1824	1824	1824	0
83	20240110	175100	827087432	1824	1824	1824	1824	0
84	20240110	175000	827087432	1824	1824	1824	1824	0
85	20240110	174900	827087432	1824	1824	1824	1824	0
86	20240110	174800	827087432	1824	1824	1824	1824	0
87	20240110	174700	827087432	1824	1824	1824	1824	0
88	20240110	174600	827087432	1824	1824	1824	1824	0
89	20240110	174500	827087432	1824	1824	1824	1824	0
90	20240110	174400	827087432	1824	1824	1824	1824	0
91	20240110	174300	827087432	1824	1824	1824	1824	0
92	20240110	174200	827087432	1824	1824	1824	1824	5037
93	20240110	174100	827087432	1824	1824	1824	1824	0
94	20240110	174000	827087432	1824	1824	1824	1824	0
95	20240110	173900	827087432	1824	1824	1824	1824	0
96	20240110	173800	827087432	1824	1824	1824	1824	0
97	20240110	173700	827087432	1824	1824	1824	1824	0
98	20240110	173600	827087432	1824	1824	1824	1824	0
99	20240110	173500	827087432	1824	1824	1824	1824	0
100	20240110	173400	827087432	1824	1824	1824	1824	0
101	20240110	173300	827087432	1824	1824	1824	1824	0
102	20240110	173200	827087432	1824	1824	1824	1824	0
103	20240110	173100	827087432	1824	1824	1824	1824	0
104	20240110	173000	827087432	1824	1824	1824	1824	0
105	20240110	172900	827087432	1824	1824	1824	1824	0
106	20240110	172800	827087432	1824	1824	1824	1824	0
107	20240110	172700	827087432	1824	1824	1824	1824	0
108	20240110	172600	827087432	1824	1824	1824	1824	0
109	20240110	172500	827087432	1824	1824	1824	1824	0
110	20240110	172400	827087432	1824	1824	1824	1824	0
111	20240110	172300	827087432	1824	1824	1824	1824	0
112	20240110	172200	827087432	1824	1824	1824	1824	0
113	20240110	172100	827087432	1824	1824	1824	1824	0
114	20240110	172000	827087432	1824	1824	1824	1824	0
115	20240110	171900	827087432	1824	1824	1824	1824	0
116	20240110	171800	827087432	1824	1824	1824	1824	0
117	20240110	171700	827087432	1824	1824	1824	1824	0
118	20240110	171600	827087432	1824	1824	1824	1824	0
119	20240110	171500	827087432	1824	1824	1824	1824	0
120	20240110	171400	827087432	1824	1824	1824	1824	0
121	20240110	171300	827087432	1824	1824	1824	1824	0
122	20240110	171200	827087432	1824	1824	1824	1824	5037
123	20240110	171100	827087432	1824	1824	1824	1824	0
124	20240110	171000	827087432	1824	1824	1824	1824	0
125	20240110	170900	827087432	1824	1824	1824	1824	0
126	20240110	170800	827087432	1824	1824	1824	1824	0
127	20240110	170700	827087432	1824	1824	1824	1824	0
128	20240110	170600	827087432	1824	1824	1824	1824	0
129	20240110	170500	827087432	1824	1824	1824	1824	0
130	20240110	170400	827087432	1824	1824	1824	1824	0
131	20240110	170300	827087432	1824	1824	1824	1824	0
132	20240110	170200	827087432	1824	1824	1824	1824	0
133	20240110	170100	827087432	1824	1824	1824	1824	0
134	20240110	170000	827087432	1824	1824	1824	1824	0
135	20240110	165900	827087432	1824	1824	1824	1824	0
136	20240110	165800	827087432	1824	1824	1824	1824	0
137	20240110	165700	827087432	1824	1824	1824	1824	0
138	20240110	165600	827087432	1824	1824	1824	1824	0
139	20240110	165500	827087432	1824	1824	1824	1824	0
140	20240110	165400	827087432	1824	1824	1824	1824	0
141	20240110	165300	827087432	1824	1824	1824	1824	0
142	20240110	165200	827087432	1824	1824	1824	1824	0
143	20240110	165100	827087432	1824	1824	1824	1824	0
144	20240110	165000	827087432	1824	1824	1824	1824	0
145	20240110	164900	827087432	1824	1824	1824	1824	0
146	20240110	164800	827087432	1824	1824	1824	1824	0
147	20240110	164700	827087432	1824	1824	1824	1824	0
148	20240110	164600	827087432	1824	1824	1824	1824	0
149	20240110	164500	827087432	1824	1824	1824	1824	0
150	20240110	164400	827087432	1824	1824	1824	1824	0
151	20240110	164300	827087432	1824	1824	1824	1824	0
152	20240110	164200	827087432	1824	1824	1824	1824	5037
153	20240110	164100	827087432	1824	1824	1824	1824	0
154	20240110	164000	827087432	1824	1824	1824	1824	0
155	20240110	163900	827087432	1824	1824	1824	1824	0
156	20240110	163800	827087432	1824	1824	1824	1824	0
157	20240110	163700	827087432	1824	1824	1824	1824	0
158	20240110	163600	827087432	1824	1824	1824	1824	0
159	20240110	163500	827087432	1824	1824	1824	1824	0
160	20240110	163400	827087432	1824	1824	1824	1824	0
161	20240110	163300	827087432	1824	1824	1824	1824	0
162	20240110	163200	827087432	1824	1824	1824	1824	0
163	20240110	163100	827087432	1824	1824	1824	1824	0
164	20240110	163000	827087432	1824	1824	1824	1824	0
165	20240110	162900	827087432	1824	1824	1824	1824	0
166	20240110	162800	827087432	1824	1824	1824	1824	0
167	20240110	162700	827087432	1824	1824	1824	1824	0
168	20240110	162600	827087432	1824	1824	1824	1824	0
169	20240110	162500	827087432	1824	1824	1824	1824	0
170	20240110	162400	827087432	1824	1824	1824	1824	0
171	20240110	162300	827087432	1824	1824	1824	1824	0
172	20240110	162200	827087432	1824	1824	1824	1824	0
173	20240110	162100	827087432	1824	1824	1824	1824	0
174	20240110	162000	827087432	1824	1824	1824	1824	0
175	20240110	161900	827087432	1824	1824	1824	1824	0
176	20240110	161800	827087432	1824	1824	1824	1824	0
177	20240110	161700	827087432	1824	1824	1824	1824	0
178	20240110	161600	827087432	1824	1824	1824	1824	0
179	20240110	161500	827087432	1824	1824	1824	1824	0
180	20240110	161400	827087432	1824	1824	1824	1824	0
181	20240110	161300	827087432	1824	1824	1824	1824	0
182	20240110	161200	827087432	1824	1824	1824	1824	5037
183	20240110	161100	827087432	1824	1824	1824	1824	0
184	20240110	161000	827087432	1824	1824	1824	1824	0
185	20240110	160900	827087432	1824	1824	1824	1824	0
186	20240110	160800	827087432	1824	1824	1824	1824	0
187	20240110	160700	827087432	1824	1824	1824	1824	0
188	20240110	160600	827087432	1824	1824	1824	1824	0
189	20240110	160500	827087432	1824	1824	1824	1824	0
190	20240110	160400	827087432	1824	1824	1824	1824	0
191	20240110	160300	827087432	1824	1824	1824	1824	0
192	20240110	160200	827087432	1824	1824	1824	1824	0
193	20240110	160100	827087432	1824	1824	1824	1824	0
194	20240110	160000	827087432	1824	1824	1824	1824	0
195	20240110	155900	827087432	1824	1824	1824	1824	0
196	20240110	155800	827087432	1824	1824	1824	1824	0
197	20240110	155700	827087432	1824	1824	1824	1824	0
198	20240110	155600	827087432	1824	1824	1824	1824	0
199	20240110	155500	827087432	1824	1824	1824	1824	0
200	20240110	155400	827087432	1824	1824	1824	1824	0
201	20240110	155300	827087432	1824	1824	1824	1824	0
202	20240110	155200	827087432	1824	1824	1824	1824	0
203	20240110	155100	827087432	1824	1824	1824	1824	0
204	20240110	155000	827087432	1824	1824	1824	1824	0
205	20240110	154900	827087432	1824	1824	1824	1824	0
206	20240110	154800	827087432	1824	1824	1824	1824	0
207	20240110	154700	827087432	1824	1824	1824	1824	0
208	20240110	154600	827087432	1824	1824	1824	1824	0
209	20240110	154500	827087432	1824	1824	1824	1824	0
210	20240110	154400	827087432	1824	1824	1824	1824	0
211	20240110	154300	827087432	1824	1824	1824	1824	0
212	20240110	154200	827087432	1824	1824	1824	1824	5037
213	20240110	154100	827087432	1824	1824	1824	1824	0
214	20240110	154000	827087432	1824	1824	1824	1824	0
215	20240110	153900	827087432	1824	1824	1824	1824	0
216	20240110	153800	827087432	1824	1824	1824	1824	0
217	20240110	153700	827087432	1824	1824	1824	1824	0
218	20240110	153600	827087432	1824	1824	1824	1824	0
219	20240110	153500	827087432	1824	1824	1824	1824	0
220	20240110	153400	827087432	1824	1824	1824	1824	0
221	20240110	153300	827087432	1824	1824	1824	1824	0
222	20240110	153200	827087432	1824	1824	1824	1824	0
223	20240110	153100	827087432	1824	1824	1824	1824	0
224	20240110	153000	827087432	1824	1824	1824	1824	5037
225	20240110	152900	817899944	1824	1824	1824	1824	0
226	20240110	152800	817899944	1824	1824	1824	1824	0
227	20240110	152700	817899944	1824	1824	1824	1824	0
228	20240110	152600	817899944	1824	1824	1824	1824	0
229	20240110	152500	817899944	1824	1824	1824	1824	0
230	20240110	152400	817899944	1824	1824	1824	1824	0
231	20240110	152300	817899944	1824	1824	1824	1824	0
232	20240110	152200	817899944	1824	1824	1824	1824	0
233	20240110	152100	817899944	1824	1824	1824	1824	0
234	20240110	152000	817899944	1824	1824	1824	1824	0
235	20240110	151900	817899944	1824	1824	1824	1824	1602
236	20240110	151800	814977896	1825	1824	1825	1824	80
237	20240110	151700	814831926	1824	1825	1825	1824	422
238	20240110	151600	814062197	1826	1827	1827	1826	13
239	20240110	151500	814038447	1827	1826	1827	1826	201
240	20240110	151400	813671225	1827	1827	1827	1827	0
241	20240110	151300	813671225	1827	1827	1827	1827	2
242	20240110	151200	813667571	1827	1819	1827	1819	41
243	20240110	151100	813592984	1819	1824	1824	1819	16020
244	20240110	151000	784409101	1828	1824	1828	1824	153
245	20240110	150900	784129865	1824	1825	1825	1824	1928
246	20240110	150800	780612642	1824	1824	1824	1824	85
247	20240110	150700	780457602	1829	1824	1829	1824	64
248	20240110	150600	780340861	1824	1824	1824	1824	20
249	20240110	150500	780304381	1823	1823	1829	1823	542
250	20240110	150400	779315424	1825	1824	1825	1822	5003
251	20240110	150300	770197910	1823	1823	1824	1823	164
252	20240110	150200	769898830	1824	1822	1824	1822	2364
253	20240110	150100	765589657	1822	1822	1822	1822	1122
254	20240110	150000	763545373	1823	1825	1825	1823	4850
255	20240110	145900	754698448	1825	1826	1826	1825	1200
256	20240110	145800	752507424	1829	1829	1829	1829	0
257	20240110	145700	752507424	1829	1828	1829	1826	4289
258	20240110	145600	744670814	1829	1828	1829	1828	60
259	20240110	145500	744561079	1829	1829	1829	1829	0
260	20240110	145400	744561079	1829	1829	1829	1829	0
261	20240110	145300	744561079	1829	1829	1829	1829	19
262	20240110	145200	744526328	1828	1828	1828	1828	2166
263	20240110	145100	740566880	1828	1828	1828	1828	1
264	20240110	145000	740565052	1827	1827	1827	1827	95
265	20240110	144900	740391487	1827	1827	1827	1827	349
266	20240110	144800	739753864	1827	1828	1828	1827	1355
267	20240110	144700	737276929	1829	1829	1829	1829	212
268	20240110	144600	736889181	1830	1830	1831	1829	1402
269	20240110	144500	734323126	1831	1832	1832	1831	9
270	20240110	144400	734306644	1830	1832	1832	1830	7139
271	20240110	144300	721238070	1833	1833	1833	1832	234
272	20240110	144200	720809380	1832	1832	1832	1832	1110
273	20240110	144100	718775860	1832	1832	1832	1832	656
274	20240110	144000	717574068	1832	1833	1833	1832	144
275	20240110	143900	717310210	1833	1833	1833	1833	20
276	20240110	143800	717273550	1833	1833	1833	1833	1
277	20240110	143700	717271717	1832	1832	1832	1832	500
278	20240110	143600	716355717	1832	1832	1832	1832	1
279	20240110	143500	716353885	1832	1832	1832	1832	10
280	20240110	143400	716335565	1834	1834	1834	1834	0
281	20240110	143300	716335565	1834	1833	1834	1833	8
282	20240110	143200	716320894	1833	1833	1833	1833	5
283	20240110	143100	716311729	1830	1831	1831	1830	5248
284	20240110	143000	706706889	1830	1830	1830	1830	0
285	20240110	142900	706706889	1830	1830	1830	1830	22
286	20240110	142800	706666629	1830	1832	1832	1830	312
287	20240110	142700	706095666	1831	1831	1831	1831	3
288	20240110	142600	706090173	1831	1831	1831	1831	501
289	20240110	142500	705172842	1830	1826	1830	1826	10216
290	20240110	142400	686484313	1826	1826	1826	1826	0
291	20240110	142300	686484313	1826	1826	1826	1826	18
292	20240110	142200	686451445	1826	1826	1826	1826	321
293	20240110	142100	685865299	1828	1828	1828	1828	0
294	20240110	142000	685865299	1828	1828	1828	1828	13
295	20240110	141900	685841535	1826	1826	1826	1826	1823
296	20240110	141800	682512737	1827	1828	1828	1827	579
297	20240110	141700	681454825	1828	1828	1828	1828	50
298	20240110	141600	681363425	1828	1828	1828	1828	6
299	20240110	141500	681352457	1825	1826	1826	1825	3000
300	20240110	141400	675877450	1826	1826	1826	1826	0
301	20240110	141300	675877450	1826	1827	1827	1826	5135
302	20240110	141200	666500929	1827	1827	1827	1827	0
303	20240110	141100	666500929	1827	1827	1827	1827	2185
304	20240110	141000	662508934	1828	1828	1828	1828	625
305	20240110	140900	661366434	1827	1827	1827	1827	4
306	20240110	140800	661359126	1827	1827	1827	1827	29
307	20240110	140700	661306143	1828	1828	1828	1828	300
308	20240110	140600	660757743	1829	1829	1829	1829	200
309	20240110	140500	660391943	1829	1826	1829	1826	279
310	20240110	140400	659882201	1826	1826	1826	1826	2212
311	20240110	140300	655843089	1826	1826	1826	1826	101
312	20240110	140200	655658663	1825	1825	1825	1825	2
313	20240110	140100	655655013	1826	1826	1826	1826	100
314	20240110	140000	655472413	1825	1826	1826	1825	961
315	20240110	135900	653718552	1825	1826	1826	1825	1359
316	20240110	135800	651237257	1826	1826	1826	1826	0
317	20240110	135700	651237257	1826	1827	1827	1826	2300
318	20240110	135600	647036331	1827	1827	1827	1827	1237
319	20240110	135500	644776332	1828	1829	1829	1828	2022
320	20240110	135400	641080106	1829	1829	1829	1828	792
321	20240110	135300	639631816	1829	1829	1829	1829	12
322	20240110	135200	639609868	1829	1828	1829	1828	57
323	20240110	135100	639505617	1828	1828	1828	1828	1
324	20240110	135000	639503789	1828	1828	1828	1828	526
325	20240110	134900	638542261	1829	1830	1830	1829	304
326	20240110	134800	637986241	1830	1829	1830	1829	201
327	20240110	134700	637618611	1828	1828	1828	1828	0
328	20240110	134600	637618611	1828	1828	1828	1828	200
329	20240110	134500	637253011	1828	1828	1828	1828	1640
330	20240110	134400	634255091	1828	1828	1828	1828	1175
331	20240110	134300	632107191	1830	1830	1830	1830	0
332	20240110	134200	632107191	1830	1830	1830	1830	0
333	20240110	134100	632107191	1830	1830	1830	1830	149
334	20240110	134000	631834521	1830	1830	1830	1830	801
335	20240110	133900	630368691	1830	1830	1830	1830	50
336	20240110	133800	630277191	1829	1828	1829	1828	3836
337	20240110	133700	623262147	1829	1829	1829	1829	2152
338	20240110	133600	619326139	1829	1829	1829	1829	118
339	20240110	133500	619110317	1829	1829	1829	1829	0
340	20240110	133400	619110317	1829	1829	1829	1829	0
341	20240110	133300	619110317	1829	1829	1829	1829	1047
342	20240110	133200	617195354	1829	1829	1829	1829	200
343	20240110	133100	616829554	1830	1830	1830	1830	0
344	20240110	133000	616829554	1830	1830	1830	1830	121
345	20240110	132900	616608124	1830	1830	1830	1830	70
346	20240110	132800	616480024	1830	1830	1830	1830	5
347	20240110	132700	616470874	1830	1830	1830	1830	0
348	20240110	132600	616470874	1830	1830	1830	1830	13
349	20240110	132500	616447084	1829	1830	1830	1829	238
350	20240110	132400	616011632	1830	1830	1830	1830	119
351	20240110	132300	615793862	1830	1830	1830	1830	534
352	20240110	132200	614816642	1830	1830	1830	1830	0
353	20240110	132100	614816642	1830	1830	1830	1830	0
354	20240110	132000	614816642	1830	1830	1830	1830	530
355	20240110	131900	613846742	1833	1832	1833	1832	102
356	20240110	131800	613659876	1833	1833	1833	1833	0
357	20240110	131700	613659876	1833	1833	1833	1833	0
358	20240110	131600	613659876	1833	1833	1833	1833	0
359	20240110	131500	613659876	1833	1829	1833	1829	21
360	20240110	131400	613621431	1833	1833	1833	1833	6
361	20240110	131300	613610433	1833	1833	1833	1833	0
362	20240110	131200	613610433	1833	1833	1833	1833	128
363	20240110	131100	613375809	1833	1833	1833	1833	0
364	20240110	131000	613375809	1833	1833	1833	1833	0
365	20240110	130900	613375809	1833	1833	1833	1833	0
366	20240110	130800	613375809	1833	1833	1833	1833	207
367	20240110	130700	612996378	1829	1829	1829	1829	500
368	20240110	130600	612081878	1829	1829	1829	1829	0
369	20240110	130500	612081878	1829	1829	1829	1829	10
370	20240110	130400	612063588	1829	1829	1829	1829	983
371	20240110	130300	610265681	1830	1830	1830	1830	118
372	20240110	130200	610049741	1830	1830	1830	1830	498
373	20240110	130100	609138401	1830	1830	1830	1830	200
374	20240110	130000	608772401	1830	1830	1830	1830	200
375	20240110	125900	608406401	1830	1830	1830	1830	37
376	20240110	125800	608338691	1830	1830	1830	1830	0
377	20240110	125700	608338691	1830	1830	1830	1830	0
378	20240110	125600	608338691	1830	1830	1830	1830	278
379	20240110	125500	607829951	1830	1833	1833	1830	3085
380	20240110	125400	602182853	1834	1834	1834	1834	460
381	20240110	125300	601339213	1834	1834	1834	1834	2
382	20240110	125200	601335545	1834	1834	1834	1834	0
383	20240110	125100	601335545	1834	1834	1834	1834	0
384	20240110	125000	601335545	1834	1834	1834	1834	83
385	20240110	124900	601183323	1834	1834	1834	1834	0
386	20240110	124800	601183323	1834	1834	1834	1834	3
387	20240110	124700	601177821	1834	1834	1834	1834	165
388	20240110	124600	600875211	1834	1833	1834	1833	301
389	20240110	124500	600323178	1831	1831	1831	1831	0
390	20240110	124400	600323178	1831	1831	1831	1831	206
391	20240110	124300	599945992	1832	1832	1832	1832	0
392	20240110	124200	599945992	1832	1832	1832	1832	400
393	20240110	124100	599213192	1831	1834	1834	1831	266
394	20240110	124000	598725351	1834	1834	1834	1834	600
395	20240110	123900	597624951	1834	1834	1834	1834	2
396	20240110	123800	597621283	1835	1835	1835	1835	300
397	20240110	123700	597070783	1835	1830	1835	1830	11
398	20240110	123600	597050603	1835	1835	1835	1835	372
399	20240110	123500	596367983	1836	1836	1836	1836	26
400	20240110	123400	596320247	1835	1835	1835	1835	774
401	20240110	123300	594899957	1835	1835	1835	1835	0
402	20240110	123200	594899957	1835	1835	1835	1835	0
403	20240110	123100	594899957	1835	1835	1835	1835	0
404	20240110	123000	594899957	1835	1834	1835	1834	6
405	20240110	122900	594888950	1830	1830	1830	1830	0
406	20240110	122800	594888950	1830	1830	1830	1830	1
407	20240110	122700	594887120	1830	1834	1834	1830	750
408	20240110	122600	593512020	1834	1834	1834	1834	520
409	20240110	122500	592558340	1834	1834	1834	1834	1130
410	20240110	122400	590485920	1835	1833	1835	1833	2004
411	20240110	122300	586810630	1834	1834	1834	1834	0
412	20240110	122200	586810630	1834	1834	1834	1834	15
413	20240110	122100	586783120	1834	1834	1834	1834	20
414	20240110	122000	586746440	1834	1834	1835	1834	114
415	20240110	121900	586537347	1834	1834	1834	1834	57
416	20240110	121800	586432809	1834	1830	1834	1830	410
417	20240110	121700	585681555	1833	1832	1833	1832	120
418	20240110	121600	585461688	1833	1830	1833	1830	256
419	20240110	121500	584993157	1830	1833	1833	1830	740
420	20240110	121400	583638837	1834	1834	1834	1834	0
421	20240110	121300	583638837	1834	1830	1834	1830	610
422	20240110	121200	582522497	1830	1830	1830	1830	0
423	20240110	121100	582522497	1830	1830	1830	1830	0
424	20240110	121000	582522497	1830	1830	1830	1830	0
425	20240110	120900	582522497	1830	1830	1830	1830	280
426	20240110	120800	582010097	1829	1830	1830	1829	1147
427	20240110	120700	579912214	1835	1835	1835	1835	20
428	20240110	120600	579875514	1829	1835	1835	1829	153
429	20240110	120500	579595520	1829	1829	1829	1829	0
430	20240110	120400	579595520	1829	1829	1829	1829	0
431	20240110	120300	579595520	1829	1829	1829	1829	0
432	20240110	120200	579595520	1829	1829	1829	1829	5
433	20240110	120100	579586375	1834	1834	1834	1834	900
434	20240110	120000	577935775	1829	1829	1829	1829	0
435	20240110	115900	577935775	1829	1829	1829	1829	0
436	20240110	115800	577935775	1829	1829	1829	1829	1004
437	20240110	115700	576099459	1828	1828	1828	1828	0
438	20240110	115600	576099459	1828	1828	1828	1828	0
439	20240110	115500	576099459	1828	1828	1828	1828	0
440	20240110	115400	576099459	1828	1828	1828	1828	0
441	20240110	115300	576099459	1828	1828	1828	1828	40
442	20240110	115200	576026339	1827	1828	1828	1827	3977
443	20240110	115100	568759860	1827	1827	1827	1827	180
444	20240110	115000	568431000	1834	1827	1834	1827	2925
445	20240110	114900	563073004	1827	1827	1827	1827	0
446	20240110	114800	563073004	1827	1827	1827	1827	0
447	20240110	114700	563073004	1827	1827	1827	1827	0
448	20240110	114600	563073004	1827	1827	1827	1827	0
449	20240110	114500	563073004	1827	1827	1827	1827	0
450	20240110	114400	563073004	1827	1828	1828	1827	11982
451	20240110	114300	541179661	1828	1828	1828	1828	771
452	20240110	114200	539770273	1827	1830	1830	1827	1006
453	20240110	114100	537931656	1830	1830	1830	1830	500
454	20240110	114000	537016656	1833	1833	1833	1833	105
455	20240110	113900	536824191	1830	1833	1833	1830	68
456	20240110	113800	536699601	1833	1833	1833	1833	500
457	20240110	113700	535783101	1834	1828	1834	1828	9
458	20240110	113600	535766617	1828	1828	1828	1828	97
459	20240110	113500	535589301	1828	1828	1828	1828	86
460	20240110	113400	535432093	1828	1829	1830	1828	1041
461	20240110	113300	533529043	1828	1828	1828	1828	0
462	20240110	113200	533529043	1828	1828	1828	1828	0
463	20240110	113100	533529043	1828	1830	1830	1828	20
464	20240110	113000	533492476	1828	1830	1830	1828	1838
465	20240110	112900	530131751	1830	1836	1836	1830	3168
466	20240110	112800	524325374	1836	1836	1836	1836	0
467	20240110	112700	524325374	1836	1838	1838	1836	345
468	20240110	112600	523691354	1838	1838	1838	1833	1360
469	20240110	112500	521194405	1839	1838	1839	1838	100
470	20240110	112400	521010595	1839	1834	1839	1834	350
471	20240110	112300	520367545	1834	1834	1834	1834	2
472	20240110	112200	520363877	1842	1823	1842	1823	1706
473	20240110	112100	517225078	1822	1822	1822	1822	0
474	20240110	112000	517225078	1822	1822	1822	1822	163
475	20240110	111900	516928092	1819	1819	1821	1819	971
476	20240110	111800	515161154	1814	1814	1814	1814	0
477	20240110	111700	515161154	1814	1816	1816	1814	4386
478	20240110	111600	507200177	1816	1822	1822	1816	2000
479	20240110	111500	503564170	1820	1817	1820	1817	2195
480	20240110	111400	499573770	1817	1817	1817	1817	0
481	20240110	111300	499573770	1817	1818	1818	1817	1713
482	20240110	111200	496461164	1817	1818	1819	1817	634
483	20240110	111100	495309109	1819	1819	1819	1819	30
484	20240110	111000	495254539	1819	1819	1819	1819	161
485	20240110	110900	494961680	1820	1818	1820	1815	4552
486	20240110	110800	486694452	1820	1822	1822	1818	4308
487	20240110	110700	478854688	1821	1822	1822	1821	242
488	20240110	110600	478413765	1822	1821	1822	1821	1421
489	20240110	110500	475825703	1821	1822	1822	1821	5461
490	20240110	110400	465880561	1822	1823	1823	1822	1428
491	20240110	110300	463278384	1824	1826	1826	1824	2261
492	20240110	110200	459151921	1826	1827	1827	1826	771
493	20240110	110100	457743961	1831	1833	1833	1831	711
494	20240110	110000	456441720	1833	1820	1846	1820	1051
495	20240110	105900	454521912	1825	1814	1825	1814	3396
496	20240110	105800	448334123	1805	1837	1837	1771	63696
497	20240110	105700	333169466	1835	1835	1835	1835	0
498	20240110	105600	333169466	1835	1846	1846	1835	28719
499	20240110	105500	280264916	1846	1847	1847	1846	2569
500	20240110	105400	275522153	1848	1848	1848	1848	374
501	20240110	105300	274831001	1849	1849	1849	1849	100
502	20240110	105200	274646101	1850	1849	1850	1849	120
503	20240110	105100	274424216	1850	1850	1850	1850	381
504	20240110	105000	273719366	1850	1850	1850	1850	61
505	20240110	104900	273606516	1851	1851	1851	1851	142
506	20240110	104800	273343674	1850	1850	1850	1850	40
507	20240110	104700	273269674	1850	1849	1850	1849	235
508	20240110	104600	272835099	1848	1848	1848	1848	200
509	20240110	104500	272465499	1849	1849	1849	1849	54
510	20240110	104400	272365653	1849	1849	1849	1849	0
511	20240110	104300	272365653	1849	1849	1849	1849	1
512	20240110	104200	272363804	1849	1847	1849	1846	3222
513	20240110	104100	266412691	1848	1849	1849	1848	1484
514	20240110	104000	263670103	1849	1849	1849	1849	500
515	20240110	103900	262745603	1848	1849	1849	1848	36
516	20240110	103800	262679069	1849	1849	1849	1849	100
517	20240110	103700	262494169	1850	1848	1851	1848	1085
518	20240110	103600	260486911	1848	1849	1849	1848	90
519	20240110	103500	260320553	1848	1848	1848	1848	400
520	20240110	103400	259581353	1847	1847	1847	1847	0
521	20240110	103300	259581353	1847	1847	1847	1847	0
522	20240110	103200	259581353	1847	1848	1848	1847	1825
523	20240110	103100	256210573	1847	1847	1847	1847	0
524	20240110	103000	256210573	1847	1849	1849	1847	605
525	20240110	102900	255093082	1846	1846	1846	1846	100
526	20240110	102800	254908482	1846	1846	1846	1846	0
527	20240110	102700	254908482	1846	1846	1846	1846	769
528	20240110	102600	253488908	1851	1851	1851	1851	0
529	20240110	102500	253488908	1851	1851	1851	1851	0
530	20240110	102400	253488908	1851	1851	1851	1851	165
531	20240110	102300	253183493	1851	1851	1851	1851	190
532	20240110	102200	252831803	1851	1850	1851	1846	3621
533	20240110	102100	246139764	1847	1847	1847	1847	303
534	20240110	102000	245580123	1846	1847	1850	1846	1362
535	20240110	101900	243065830	1846	1846	1846	1846	0
536	20240110	101800	243065830	1846	1846	1846	1846	866
537	20240110	101700	241467194	1847	1847	1847	1847	5
538	20240110	101600	241457959	1846	1846	1846	1846	5
539	20240110	101500	241448729	1846	1846	1846	1846	0
540	20240110	101400	241448729	1846	1846	1846	1846	125
541	20240110	101300	241217979	1846	1848	1848	1846	1000
542	20240110	101200	239370731	1847	1847	1847	1847	0
543	20240110	101100	239370731	1847	1847	1847	1847	0
544	20240110	101000	239370731	1847	1847	1851	1847	47
545	20240110	100900	239283918	1847	1847	1847	1847	0
546	20240110	100800	239283918	1847	1847	1847	1847	15
547	20240110	100700	239256213	1852	1852	1852	1852	0
548	20240110	100600	239256213	1852	1852	1852	1852	1
549	20240110	100500	239254361	1852	1852	1852	1852	0
550	20240110	100400	239254361	1852	1847	1852	1846	1376
551	20240110	100300	236713815	1851	1845	1851	1845	3238
552	20240110	100200	230728233	1851	1851	1851	1851	50
553	20240110	100100	230635683	1845	1850	1850	1845	289
554	20240110	100000	230101993	1845	1845	1845	1845	259
555	20240110	095900	229624138	1845	1847	1847	1845	3931
556	20240110	095800	222370109	1846	1846	1846	1846	0
557	20240110	095700	222370109	1846	1846	1846	1846	0
558	20240110	095600	222370109	1846	1846	1846	1846	100
559	20240110	095500	222185509	1845	1845	1845	1845	0
560	20240110	095400	222185509	1845	1845	1845	1845	0
561	20240110	095300	222185509	1845	1845	1845	1845	1000
562	20240110	095200	220340509	1845	1853	1853	1845	34
563	20240110	095100	220277771	1856	1856	1856	1856	0
564	20240110	095000	220277771	1856	1856	1856	1856	0
565	20240110	094900	220277771	1856	1856	1856	1856	200
566	20240110	094800	219906571	1856	1856	1856	1856	0
567	20240110	094700	219906571	1856	1856	1856	1856	13
568	20240110	094600	219882443	1845	1856	1856	1845	3414
569	20240110	094500	213572249	1857	1857	1857	1857	14
570	20240110	094400	213546251	1857	1856	1857	1851	844
571	20240110	094300	211983122	1857	1852	1857	1852	6157
572	20240110	094200	200571616	1851	1846	1851	1846	4650
573	20240110	094100	191976052	1844	1846	1846	1844	3357
574	20240110	094000	185785086	1846	1848	1848	1845	3177
575	20240110	093900	179921840	1848	1848	1848	1848	1
576	20240110	093800	179919992	1848	1846	1848	1846	203
577	20240110	093700	179545248	1846	1847	1847	1846	1542
578	20240110	093600	176698368	1847	1849	1849	1847	775
579	20240110	093500	175266681	1847	1849	1849	1847	311
580	20240110	093400	174691764	1849	1849	1849	1849	5
581	20240110	093300	174682519	1847	1850	1851	1847	1401
582	20240110	093200	172090424	1850	1849	1850	1849	6
583	20240110	093100	172079326	1851	1846	1851	1846	28
584	20240110	093000	172027578	1846	1846	1846	1846	2395
585	20240110	092900	167606408	1846	1846	1846	1846	5000
586	20240110	092800	158376408	1851	1848	1851	1848	1708
587	20240110	092700	155216180	1846	1847	1847	1846	458
588	20240110	092600	154370660	1849	1849	1850	1849	894
589	20240110	092500	152717644	1850	1848	1851	1848	1105
590	20240110	092400	150673887	1847	1845	1847	1845	301
591	20240110	092300	150118532	1844	1845	1845	1844	941
592	20240110	092200	148382407	1844	1844	1844	1844	3
593	20240110	092100	148376875	1844	1843	1844	1843	485
594	20240110	092000	147482659	1844	1843	1844	1843	213
595	20240110	091900	147090045	1843	1843	1843	1843	946
596	20240110	091800	145346567	1843	1840	1843	1836	3463
597	20240110	091700	138982545	1836	1836	1836	1836	2630
598	20240110	091600	134153865	1836	1836	1836	1835	2169
599	20240110	091500	130172820	1836	1836	1836	1836	40
600	20240110	091400	130099380	1841	1841	1841	1841	21
601	20240110	091300	130060719	1841	1842	1842	1841	101
602	20240110	091200	129874777	1842	1842	1842	1842	201
603	20240110	091100	129504535	1832	1836	1836	1832	12394
604	20240110	091000	106786877	1835	1840	1843	1835	63
605	20240110	090900	106671191	1843	1843	1843	1843	0
606	20240110	090800	106671191	1843	1843	1843	1843	1
607	20240110	090700	106669348	1832	1835	1836	1832	23387
608	20240110	090600	63763698	1836	1838	1838	1836	6600
609	20240110	090500	51639218	1838	1841	1841	1835	9190
610	20240110	090400	34752461	1842	1841	1842	1839	1617
611	20240110	090300	31776321	1841	1843	1843	1841	2270
612	20240110	090200	27594900	1843	1843	1843	1843	452
613	20240110	090100	26761864	1843	1842	1843	1842	933
614	20240110	090000	25043128	1842	1841	1842	1840	11098