KissMeData/053060/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193500	205342215	1841	1841	1841	1841	2392
3	20240111	193400	205342215	1841	1841	1841	1841	0
4	20240111	193300	205342215	1841	1841	1841	1841	0
5	20240111	193200	205342215	1841	1841	1841	1841	0
6	20240111	193100	205342215	1841	1841	1841	1841	0
7	20240111	193000	205342215	1841	1841	1841	1841	0
8	20240111	192900	205342215	1841	1841	1841	1841	0
9	20240111	192800	205342215	1841	1841	1841	1841	0
10	20240111	192700	205342215	1841	1841	1841	1841	0
11	20240111	192600	205342215	1841	1841	1841	1841	0
12	20240111	192500	205342215	1841	1841	1841	1841	0
13	20240111	192400	205342215	1841	1841	1841	1841	0
14	20240111	192300	205342215	1841	1841	1841	1841	0
15	20240111	192200	205342215	1841	1841	1841	1841	0
16	20240111	192100	205342215	1841	1841	1841	1841	0
17	20240111	192000	205342215	1841	1841	1841	1841	0
18	20240111	191900	205342215	1841	1841	1841	1841	0
19	20240111	191800	205342215	1841	1841	1841	1841	0
20	20240111	191700	205342215	1841	1841	1841	1841	0
21	20240111	191600	205342215	1841	1841	1841	1841	0
22	20240111	191500	205342215	1841	1841	1841	1841	0
23	20240111	191400	205342215	1841	1841	1841	1841	0
24	20240111	191300	205342215	1841	1841	1841	1841	0
25	20240111	191200	205342215	1841	1841	1841	1841	0
26	20240111	191100	205342215	1841	1841	1841	1841	0
27	20240111	191000	205342215	1841	1841	1841	1841	0
28	20240111	190900	205342215	1841	1841	1841	1841	0
29	20240111	190800	205342215	1841	1841	1841	1841	0
30	20240111	190700	205342215	1841	1841	1841	1841	0
31	20240111	190600	205342215	1841	1841	1841	1841	0
32	20240111	190500	205342215	1841	1841	1841	1841	2392
33	20240111	190400	205342215	1841	1841	1841	1841	0
34	20240111	190300	205342215	1841	1841	1841	1841	0
35	20240111	190200	205342215	1841	1841	1841	1841	0
36	20240111	190100	205342215	1841	1841	1841	1841	0
37	20240111	190000	205342215	1841	1841	1841	1841	0
38	20240111	185900	205342215	1841	1841	1841	1841	0
39	20240111	185800	205342215	1841	1841	1841	1841	0
40	20240111	185700	205342215	1841	1841	1841	1841	0
41	20240111	185600	205342215	1841	1841	1841	1841	0
42	20240111	185500	205342215	1841	1841	1841	1841	0
43	20240111	185400	205342215	1841	1841	1841	1841	0
44	20240111	185300	205342215	1841	1841	1841	1841	0
45	20240111	185200	205342215	1841	1841	1841	1841	0
46	20240111	185100	205342215	1841	1841	1841	1841	0
47	20240111	185000	205342215	1841	1841	1841	1841	0
48	20240111	184900	205342215	1841	1841	1841	1841	0
49	20240111	184800	205342215	1841	1841	1841	1841	0
50	20240111	184700	205342215	1841	1841	1841	1841	0
51	20240111	184600	205342215	1841	1841	1841	1841	0
52	20240111	184500	205342215	1841	1841	1841	1841	0
53	20240111	184400	205342215	1841	1841	1841	1841	0
54	20240111	184300	205342215	1841	1841	1841	1841	0
55	20240111	184200	205342215	1841	1841	1841	1841	0
56	20240111	184100	205342215	1841	1841	1841	1841	0
57	20240111	184000	205342215	1841	1841	1841	1841	0
58	20240111	183900	205342215	1841	1841	1841	1841	0
59	20240111	183800	205342215	1841	1841	1841	1841	0
60	20240111	183700	205342215	1841	1841	1841	1841	0
61	20240111	183600	205342215	1841	1841	1841	1841	0
62	20240111	183500	205342215	1841	1841	1841	1841	2392
63	20240111	183400	205342215	1841	1841	1841	1841	0
64	20240111	183300	205342215	1841	1841	1841	1841	0
65	20240111	183200	205342215	1841	1841	1841	1841	0
66	20240111	183100	205342215	1841	1841	1841	1841	0
67	20240111	183000	205342215	1841	1841	1841	1841	0
68	20240111	182900	205342215	1841	1841	1841	1841	0
69	20240111	182800	205342215	1841	1841	1841	1841	0
70	20240111	182700	205342215	1841	1841	1841	1841	0
71	20240111	182600	205342215	1841	1841	1841	1841	0
72	20240111	182500	205342215	1841	1841	1841	1841	0
73	20240111	182400	205342215	1841	1841	1841	1841	0
74	20240111	182300	205342215	1841	1841	1841	1841	0
75	20240111	182200	205342215	1841	1841	1841	1841	0
76	20240111	182100	205342215	1841	1841	1841	1841	0
77	20240111	182000	205342215	1841	1841	1841	1841	0
78	20240111	181900	205342215	1841	1841	1841	1841	0
79	20240111	181800	205342215	1841	1841	1841	1841	0
80	20240111	181700	205342215	1841	1841	1841	1841	0
81	20240111	181600	205342215	1841	1841	1841	1841	0
82	20240111	181500	205342215	1841	1841	1841	1841	0
83	20240111	181400	205342215	1841	1841	1841	1841	0
84	20240111	181300	205342215	1841	1841	1841	1841	0
85	20240111	181200	205342215	1841	1841	1841	1841	0
86	20240111	181100	205342215	1841	1841	1841	1841	0
87	20240111	181000	205342215	1841	1841	1841	1841	0
88	20240111	180900	205342215	1841	1841	1841	1841	0
89	20240111	180800	205342215	1841	1841	1841	1841	0
90	20240111	180700	205342215	1841	1841	1841	1841	0
91	20240111	180600	205342215	1841	1841	1841	1841	0
92	20240111	180500	205342215	1841	1841	1841	1841	2392
93	20240111	180400	205342215	1841	1841	1841	1841	0
94	20240111	180300	205342215	1841	1841	1841	1841	0
95	20240111	180200	205342215	1841	1841	1841	1841	0
96	20240111	180100	205342215	1841	1841	1841	1841	0
97	20240111	180000	205342215	1841	1841	1841	1841	0
98	20240111	175900	205342215	1841	1841	1841	1841	0
99	20240111	175800	205342215	1841	1841	1841	1841	0
100	20240111	175700	205342215	1841	1841	1841	1841	0
101	20240111	175600	205342215	1841	1841	1841	1841	0
102	20240111	175500	205342215	1841	1841	1841	1841	0
103	20240111	175400	205342215	1841	1841	1841	1841	0
104	20240111	175300	205342215	1841	1841	1841	1841	0
105	20240111	175200	205342215	1841	1841	1841	1841	0
106	20240111	175100	205342215	1841	1841	1841	1841	0
107	20240111	175000	205342215	1841	1841	1841	1841	0
108	20240111	174900	205342215	1841	1841	1841	1841	0
109	20240111	174800	205342215	1841	1841	1841	1841	0
110	20240111	174700	205342215	1841	1841	1841	1841	0
111	20240111	174600	205342215	1841	1841	1841	1841	0
112	20240111	174500	205342215	1841	1841	1841	1841	0
113	20240111	174400	205342215	1841	1841	1841	1841	0
114	20240111	174300	205342215	1841	1841	1841	1841	0
115	20240111	174200	205342215	1841	1841	1841	1841	0
116	20240111	174100	205342215	1841	1841	1841	1841	0
117	20240111	174000	205342215	1841	1841	1841	1841	0
118	20240111	173900	205342215	1841	1841	1841	1841	0
119	20240111	173800	205342215	1841	1841	1841	1841	0
120	20240111	173700	205342215	1841	1841	1841	1841	0
121	20240111	173600	205342215	1841	1841	1841	1841	0
122	20240111	173500	205342215	1841	1841	1841	1841	2392
123	20240111	173400	205342215	1841	1841	1841	1841	0
124	20240111	173300	205342215	1841	1841	1841	1841	0
125	20240111	173200	205342215	1841	1841	1841	1841	0
126	20240111	173100	205342215	1841	1841	1841	1841	0
127	20240111	173000	205342215	1841	1841	1841	1841	0
128	20240111	172900	205342215	1841	1841	1841	1841	0
129	20240111	172800	205342215	1841	1841	1841	1841	0
130	20240111	172700	205342215	1841	1841	1841	1841	0
131	20240111	172600	205342215	1841	1841	1841	1841	0
132	20240111	172500	205342215	1841	1841	1841	1841	0
133	20240111	172400	205342215	1841	1841	1841	1841	0
134	20240111	172300	205342215	1841	1841	1841	1841	0
135	20240111	172200	205342215	1841	1841	1841	1841	0
136	20240111	172100	205342215	1841	1841	1841	1841	0
137	20240111	172000	205342215	1841	1841	1841	1841	0
138	20240111	171900	205342215	1841	1841	1841	1841	0
139	20240111	171800	205342215	1841	1841	1841	1841	0
140	20240111	171700	205342215	1841	1841	1841	1841	0
141	20240111	171600	205342215	1841	1841	1841	1841	0
142	20240111	171500	205342215	1841	1841	1841	1841	0
143	20240111	171400	205342215	1841	1841	1841	1841	0
144	20240111	171300	205342215	1841	1841	1841	1841	0
145	20240111	171200	205342215	1841	1841	1841	1841	0
146	20240111	171100	205342215	1841	1841	1841	1841	0
147	20240111	171000	205342215	1841	1841	1841	1841	0
148	20240111	170900	205342215	1841	1841	1841	1841	0
149	20240111	170800	205342215	1841	1841	1841	1841	0
150	20240111	170700	205342215	1841	1841	1841	1841	0
151	20240111	170600	205342215	1841	1841	1841	1841	0
152	20240111	170500	205342215	1841	1841	1841	1841	2392
153	20240111	170400	205342215	1841	1841	1841	1841	0
154	20240111	170300	205342215	1841	1841	1841	1841	0
155	20240111	170200	205342215	1841	1841	1841	1841	0
156	20240111	170100	205342215	1841	1841	1841	1841	0
157	20240111	170000	205342215	1841	1841	1841	1841	0
158	20240111	165900	205342215	1841	1841	1841	1841	0
159	20240111	165800	205342215	1841	1841	1841	1841	0
160	20240111	165700	205342215	1841	1841	1841	1841	0
161	20240111	165600	205342215	1841	1841	1841	1841	0
162	20240111	165500	205342215	1841	1841	1841	1841	0
163	20240111	165400	205342215	1841	1841	1841	1841	0
164	20240111	165300	205342215	1841	1841	1841	1841	0
165	20240111	165200	205342215	1841	1841	1841	1841	0
166	20240111	165100	205342215	1841	1841	1841	1841	0
167	20240111	165000	205342215	1841	1841	1841	1841	0
168	20240111	164900	205342215	1841	1841	1841	1841	0
169	20240111	164800	205342215	1841	1841	1841	1841	0
170	20240111	164700	205342215	1841	1841	1841	1841	0
171	20240111	164600	205342215	1841	1841	1841	1841	0
172	20240111	164500	205342215	1841	1841	1841	1841	0
173	20240111	164400	205342215	1841	1841	1841	1841	0
174	20240111	164300	205342215	1841	1841	1841	1841	0
175	20240111	164200	205342215	1841	1841	1841	1841	0
176	20240111	164100	205342215	1841	1841	1841	1841	0
177	20240111	164000	205342215	1841	1841	1841	1841	0
178	20240111	163900	205342215	1841	1841	1841	1841	0
179	20240111	163800	205342215	1841	1841	1841	1841	0
180	20240111	163700	205342215	1841	1841	1841	1841	0
181	20240111	163600	205342215	1841	1841	1841	1841	0
182	20240111	163500	205342215	1841	1841	1841	1841	2392
183	20240111	163400	205342215	1841	1841	1841	1841	0
184	20240111	163300	205342215	1841	1841	1841	1841	0
185	20240111	163200	205342215	1841	1841	1841	1841	0
186	20240111	163100	205342215	1841	1841	1841	1841	0
187	20240111	163000	205342215	1841	1841	1841	1841	0
188	20240111	162900	205342215	1841	1841	1841	1841	0
189	20240111	162800	205342215	1841	1841	1841	1841	0
190	20240111	162700	205342215	1841	1841	1841	1841	0
191	20240111	162600	205342215	1841	1841	1841	1841	0
192	20240111	162500	205342215	1841	1841	1841	1841	0
193	20240111	162400	205342215	1841	1841	1841	1841	0
194	20240111	162300	205342215	1841	1841	1841	1841	0
195	20240111	162200	205342215	1841	1841	1841	1841	0
196	20240111	162100	205342215	1841	1841	1841	1841	0
197	20240111	162000	205342215	1841	1841	1841	1841	0
198	20240111	161900	205342215	1841	1841	1841	1841	0
199	20240111	161800	205342215	1841	1841	1841	1841	0
200	20240111	161700	205342215	1841	1841	1841	1841	0
201	20240111	161600	205342215	1841	1841	1841	1841	0
202	20240111	161500	205342215	1841	1841	1841	1841	0
203	20240111	161400	205342215	1841	1841	1841	1841	0
204	20240111	161300	205342215	1841	1841	1841	1841	0
205	20240111	161200	205342215	1841	1841	1841	1841	0
206	20240111	161100	205342215	1841	1841	1841	1841	0
207	20240111	161000	205342215	1841	1841	1841	1841	0
208	20240111	160900	205342215	1841	1841	1841	1841	0
209	20240111	160800	205342215	1841	1841	1841	1841	0
210	20240111	160700	205342215	1841	1841	1841	1841	0
211	20240111	160600	205342215	1841	1841	1841	1841	0
212	20240111	160500	205342215	1841	1841	1841	1841	2392
213	20240111	160400	205342215	1841	1841	1841	1841	0
214	20240111	160300	205342215	1841	1841	1841	1841	0
215	20240111	160200	205342215	1841	1841	1841	1841	0
216	20240111	160100	205342215	1841	1841	1841	1841	0
217	20240111	160000	205342215	1841	1841	1841	1841	0
218	20240111	155900	205342215	1841	1841	1841	1841	0
219	20240111	155800	205342215	1841	1841	1841	1841	0
220	20240111	155700	205342215	1841	1841	1841	1841	0
221	20240111	155600	205342215	1841	1841	1841	1841	0
222	20240111	155500	205342215	1841	1841	1841	1841	0
223	20240111	155400	205342215	1841	1841	1841	1841	0
224	20240111	155300	205342215	1841	1841	1841	1841	0
225	20240111	155200	205342215	1841	1841	1841	1841	0
226	20240111	155100	205342215	1841	1841	1841	1841	0
227	20240111	155000	205342215	1841	1841	1841	1841	0
228	20240111	154900	205342215	1841	1841	1841	1841	0
229	20240111	154800	205342215	1841	1841	1841	1841	0
230	20240111	154700	205342215	1841	1841	1841	1841	0
231	20240111	154600	205342215	1841	1841	1841	1841	0
232	20240111	154500	205342215	1841	1841	1841	1841	0
233	20240111	154400	205342215	1841	1841	1841	1841	0
234	20240111	154300	205342215	1841	1841	1841	1841	0
235	20240111	154200	205342215	1841	1841	1841	1841	0
236	20240111	154100	205342215	1841	1841	1841	1841	0
237	20240111	154000	205342215	1841	1841	1841	1841	0
238	20240111	153900	205342215	1841	1841	1841	1841	0
239	20240111	153800	205342215	1841	1841	1841	1841	0
240	20240111	153700	205342215	1841	1841	1841	1841	0
241	20240111	153600	205342215	1841	1841	1841	1841	0
242	20240111	153500	205342215	1841	1841	1841	1841	2392
243	20240111	153400	205342215	1841	1841	1841	1841	0
244	20240111	153300	205342215	1841	1841	1841	1841	0
245	20240111	153200	205342215	1841	1841	1841	1841	0
246	20240111	153100	205342215	1841	1841	1841	1841	0
247	20240111	153000	205342215	1841	1841	1841	1841	2392
248	20240111	152900	200938543	1839	1839	1839	1839	0
249	20240111	152800	200938543	1839	1839	1839	1839	0
250	20240111	152700	200938543	1839	1839	1839	1839	0
251	20240111	152600	200938543	1839	1839	1839	1839	0
252	20240111	152500	200938543	1839	1839	1839	1839	0
253	20240111	152400	200938543	1839	1839	1839	1839	0
254	20240111	152300	200938543	1839	1839	1839	1839	0
255	20240111	152200	200938543	1839	1839	1839	1839	0
256	20240111	152100	200938543	1839	1839	1839	1839	0
257	20240111	152000	200938543	1839	1839	1839	1839	0
258	20240111	151900	200938543	1839	1837	1841	1836	1242
259	20240111	151800	198655862	1837	1835	1837	1834	481
260	20240111	151700	197773248	1835	1833	1837	1833	1448
261	20240111	151600	195115471	1834	1834	1834	1834	0
262	20240111	151500	195115471	1834	1834	1834	1834	10
263	20240111	151400	195097131	1834	1834	1834	1834	400
264	20240111	151300	194363531	1834	1835	1835	1834	321
265	20240111	151200	193774806	1835	1833	1835	1833	198
266	20240111	151100	193411626	1833	1833	1833	1833	50
267	20240111	151000	193319976	1835	1834	1835	1833	415
268	20240111	150900	192559118	1835	1835	1835	1835	8
269	20240111	150800	192544438	1835	1834	1835	1834	193
270	20240111	150700	192190378	1835	1835	1835	1833	1018
271	20240111	150600	190324148	1835	1835	1835	1833	1246
272	20240111	150500	188039002	1835	1834	1835	1834	1102
273	20240111	150400	186017834	1835	1833	1835	1832	170
274	20240111	150300	185706128	1835	1835	1835	1835	8
275	20240111	150200	185691448	1835	1835	1835	1835	10
276	20240111	150100	185673098	1835	1833	1835	1833	38
277	20240111	150000	185603428	1835	1832	1835	1832	410
278	20240111	145900	184852278	1835	1835	1835	1835	8
279	20240111	145800	184837598	1835	1833	1835	1833	58
280	20240111	145700	184731268	1833	1835	1835	1833	39
281	20240111	145600	184659765	1835	1835	1835	1835	8
282	20240111	145500	184645085	1835	1835	1835	1835	0
283	20240111	145400	184645085	1835	1835	1835	1835	8
284	20240111	145300	184630405	1835	1835	1835	1835	8
285	20240111	145200	184615725	1835	1835	1835	1835	8
286	20240111	145100	184601045	1835	1835	1835	1835	8
287	20240111	145000	184586365	1835	1834	1835	1830	2631
288	20240111	144900	179768986	1836	1836	1836	1836	648
289	20240111	144800	178579258	1836	1836	1836	1836	8
290	20240111	144700	178564570	1836	1836	1836	1836	8
291	20240111	144600	178549882	1836	1836	1836	1833	510
292	20240111	144500	177614977	1836	1836	1836	1836	8
293	20240111	144400	177600289	1836	1836	1836	1836	0
294	20240111	144300	177600289	1836	1836	1836	1834	177
295	20240111	144200	177275515	1836	1836	1836	1836	8
296	20240111	144100	177260827	1836	1836	1836	1836	8
297	20240111	144000	177246139	1836	1836	1836	1836	8
298	20240111	143900	177231451	1836	1836	1836	1836	0
299	20240111	143800	177231451	1836	1836	1836	1836	9
300	20240111	143700	177214927	1836	1834	1836	1833	922
301	20240111	143600	175523966	1834	1836	1836	1834	1381
302	20240111	143500	172990915	1835	1836	1836	1835	27
303	20240111	143400	172941362	1836	1836	1836	1836	0
304	20240111	143300	172941362	1836	1836	1836	1836	216
305	20240111	143200	172544786	1837	1837	1837	1837	8
306	20240111	143100	172530090	1837	1837	1837	1837	509
307	20240111	143000	171595057	1837	1837	1837	1837	8
308	20240111	142900	171580361	1837	1837	1837	1837	91
309	20240111	142800	171413194	1837	1837	1837	1837	501
310	20240111	142700	170492857	1837	1837	1837	1837	56
311	20240111	142600	170389985	1837	1837	1837	1837	258
312	20240111	142500	169916039	1836	1836	1836	1836	421
313	20240111	142400	169143083	1836	1836	1836	1836	30
314	20240111	142300	169088003	1836	1836	1836	1836	56
315	20240111	142200	168985187	1836	1836	1836	1836	121
316	20240111	142100	168763031	1836	1836	1836	1836	28
317	20240111	142000	168711623	1836	1836	1836	1836	8
318	20240111	141900	168696935	1836	1836	1836	1835	389
319	20240111	141800	167983105	1836	1836	1836	1836	0
320	20240111	141700	167983105	1836	1835	1836	1835	82
321	20240111	141600	167832627	1836	1836	1836	1836	8
322	20240111	141500	167817939	1836	1836	1836	1836	8
323	20240111	141400	167803251	1836	1836	1836	1836	8
324	20240111	141300	167788563	1836	1836	1836	1836	126
325	20240111	141200	167557227	1836	1835	1836	1835	93
326	20240111	141100	167386564	1836	1836	1836	1836	8
327	20240111	141000	167371876	1836	1836	1836	1836	8
328	20240111	140900	167357188	1836	1836	1836	1836	14
329	20240111	140800	167331484	1835	1835	1835	1835	110
330	20240111	140700	167129634	1836	1836	1836	1836	231
331	20240111	140600	166705518	1837	1837	1837	1837	8
332	20240111	140500	166690822	1837	1835	1837	1835	159
333	20240111	140400	166399042	1834	1835	1835	1834	451
334	20240111	140300	165571559	1837	1837	1837	1837	8
335	20240111	140200	165556863	1837	1835	1837	1832	1530
336	20240111	140100	162751471	1838	1838	1838	1838	8
337	20240111	140000	162736767	1838	1838	1838	1838	8
338	20240111	135900	162722063	1838	1838	1838	1838	8
339	20240111	135800	162707359	1838	1838	1838	1838	189
340	20240111	135700	162359977	1838	1835	1838	1835	452
341	20240111	135600	161530551	1838	1838	1838	1838	8
342	20240111	135500	161515847	1838	1835	1838	1835	19
343	20240111	135400	161480928	1838	1834	1838	1834	2418
344	20240111	135300	157046244	1834	1838	1838	1834	408
345	20240111	135200	156297940	1838	1838	1838	1838	10
346	20240111	135100	156279560	1838	1838	1838	1838	8
347	20240111	135000	156264856	1838	1838	1838	1838	8
348	20240111	134900	156250152	1832	1838	1838	1832	744
349	20240111	134800	154886380	1838	1838	1838	1838	8
350	20240111	134700	154871676	1838	1838	1838	1838	0
351	20240111	134600	154871676	1838	1838	1838	1838	8
352	20240111	134500	154856972	1838	1838	1838	1838	8
353	20240111	134400	154842268	1838	1838	1838	1838	13
354	20240111	134300	154818374	1839	1839	1839	1839	8
355	20240111	134200	154803662	1839	1839	1839	1833	2046
356	20240111	134100	151052292	1839	1839	1839	1839	0
357	20240111	134000	151052292	1839	1839	1839	1839	8
358	20240111	133900	151037580	1839	1839	1839	1839	8
359	20240111	133800	151022868	1839	1839	1839	1839	8
360	20240111	133700	151008156	1839	1834	1839	1834	25
361	20240111	133600	150962261	1834	1835	1835	1834	1000
362	20240111	133500	149127923	1835	1839	1839	1835	11
363	20240111	133400	149107706	1839	1837	1839	1835	528
364	20240111	133300	148138294	1837	1839	1839	1837	173
365	20240111	133200	147820439	1839	1839	1839	1839	10
366	20240111	133100	147802049	1839	1839	1839	1839	60
367	20240111	133000	147691709	1839	1839	1839	1839	8
368	20240111	132900	147676997	1839	1835	1839	1835	209
369	20240111	132800	147292726	1839	1835	1839	1835	1213
370	20240111	132700	145066835	1835	1839	1839	1835	720
371	20240111	132600	143745501	1840	1840	1840	1840	0
372	20240111	132500	143745501	1840	1837	1840	1835	2268
373	20240111	132400	139582432	1840	1837	1840	1837	1108
374	20240111	132300	137547012	1838	1840	1841	1838	1206
375	20240111	132200	135328057	1840	1840	1840	1840	8
376	20240111	132100	135313337	1840	1840	1840	1840	8
377	20240111	132000	135298617	1841	1841	1841	1841	0
378	20240111	131900	135298617	1841	1841	1841	1841	8
379	20240111	131800	135283889	1841	1841	1841	1841	8
380	20240111	131700	135269161	1841	1841	1841	1841	127
381	20240111	131600	135035354	1841	1841	1841	1841	8
382	20240111	131500	135020626	1841	1841	1841	1841	0
383	20240111	131400	135020626	1841	1841	1841	1841	8
384	20240111	131300	135005898	1842	1842	1842	1842	8
385	20240111	131200	134991162	1843	1843	1843	1843	8
386	20240111	131100	134976418	1843	1843	1843	1843	8
387	20240111	131000	134961674	1843	1843	1843	1843	0
388	20240111	130900	134961674	1843	1843	1843	1843	8
389	20240111	130800	134946930	1843	1839	1843	1837	1159
390	20240111	130700	132817643	1844	1844	1844	1844	8
391	20240111	130600	132802891	1844	1843	1844	1843	8
392	20240111	130500	132788142	1843	1843	1843	1843	157
393	20240111	130400	132498791	1843	1843	1843	1843	8
394	20240111	130300	132484047	1843	1843	1843	1843	8
395	20240111	130200	132469303	1843	1843	1843	1843	8
396	20240111	130100	132454559	1843	1843	1843	1843	8
397	20240111	130000	132439815	1843	1843	1843	1843	8
398	20240111	125900	132425071	1843	1843	1843	1843	0
399	20240111	125800	132425071	1843	1842	1843	1839	416
400	20240111	125700	131659684	1842	1840	1842	1840	398
401	20240111	125600	130927348	1840	1843	1843	1840	28
402	20240111	125500	130875795	1843	1843	1843	1843	8
403	20240111	125400	130861051	1843	1843	1843	1843	0
404	20240111	125300	130861051	1843	1843	1843	1843	8
405	20240111	125200	130846307	1843	1843	1843	1843	8
406	20240111	125100	130831563	1843	1843	1843	1843	8
407	20240111	125000	130816819	1843	1843	1843	1843	8
408	20240111	124900	130802075	1843	1843	1843	1843	4
409	20240111	124800	130794703	1843	1843	1843	1843	52
410	20240111	124700	130698867	1843	1842	1843	1840	2508
411	20240111	124600	126083193	1843	1846	1846	1843	1208
412	20240111	124500	123855650	1847	1847	1847	1847	9
413	20240111	124400	123839027	1847	1847	1847	1847	239
414	20240111	124300	123397594	1847	1847	1847	1847	1
415	20240111	124200	123395747	1847	1847	1847	1847	171
416	20240111	124100	123079910	1847	1847	1847	1847	11
417	20240111	124000	123059593	1847	1846	1847	1845	27
418	20240111	123900	123009760	1847	1847	1847	1847	144
419	20240111	123800	122743792	1847	1847	1847	1847	0
420	20240111	123700	122743792	1847	1847	1847	1847	8
421	20240111	123600	122729016	1848	1848	1848	1848	88
422	20240111	123500	122566392	1848	1848	1848	1848	8
423	20240111	123400	122551608	1848	1848	1848	1848	28
424	20240111	123300	122499864	1848	1848	1848	1848	60
425	20240111	123200	122388984	1848	1845	1848	1845	64
426	20240111	123100	122270880	1848	1848	1848	1848	8
427	20240111	123000	122256096	1848	1848	1848	1848	8
428	20240111	122900	122241312	1848	1847	1848	1847	1708
429	20240111	122800	119085119	1847	1847	1847	1847	0
430	20240111	122700	119085119	1847	1847	1847	1847	8
431	20240111	122600	119070343	1847	1847	1847	1847	8
432	20240111	122500	119055567	1847	1847	1847	1847	9
433	20240111	122400	119038944	1847	1847	1847	1847	8
434	20240111	122300	119024168	1845	1847	1847	1845	28
435	20240111	122200	118972492	1847	1847	1847	1847	0
436	20240111	122100	118972492	1847	1847	1847	1847	8
437	20240111	122000	118957716	1847	1847	1847	1847	8
438	20240111	121900	118942940	1847	1847	1847	1847	8
439	20240111	121800	118928164	1847	1847	1847	1847	8
440	20240111	121700	118913388	1847	1847	1847	1847	0
441	20240111	121600	118913388	1847	1846	1847	1846	8
442	20240111	121500	118898618	1847	1847	1847	1847	8
443	20240111	121400	118883842	1847	1847	1847	1847	8
444	20240111	121300	118869066	1847	1847	1847	1847	8
445	20240111	121200	118854290	1847	1847	1847	1847	0
446	20240111	121100	118854290	1847	1847	1847	1847	8
447	20240111	121000	118839514	1847	1847	1847	1847	8
448	20240111	120900	118824738	1847	1847	1847	1847	8
449	20240111	120800	118809962	1846	1848	1848	1846	410
450	20240111	120700	118053086	1848	1848	1848	1848	0
451	20240111	120600	118053086	1848	1848	1848	1848	8
452	20240111	120500	118038302	1848	1848	1848	1848	8
453	20240111	120400	118023518	1848	1848	1848	1848	8
454	20240111	120300	118008734	1848	1848	1848	1848	8
455	20240111	120200	117993950	1848	1848	1848	1848	8
456	20240111	120100	117979166	1848	1848	1848	1848	0
457	20240111	120000	117979166	1848	1848	1848	1848	8
458	20240111	115900	117964382	1848	1848	1848	1848	8
459	20240111	115800	117949598	1848	1848	1848	1848	8
460	20240111	115700	117934814	1848	1848	1848	1848	8
461	20240111	115600	117920030	1848	1848	1848	1848	0
462	20240111	115500	117920030	1848	1849	1849	1848	330
463	20240111	115400	117310182	1849	1849	1849	1849	8
464	20240111	115300	117295390	1849	1849	1849	1849	8
465	20240111	115200	117280598	1849	1848	1849	1848	24
466	20240111	115100	117236238	1848	1848	1848	1848	162
467	20240111	115000	116936862	1848	1845	1848	1845	28
468	20240111	114900	116885178	1848	1848	1848	1848	8
469	20240111	114800	116870394	1848	1848	1848	1848	8
470	20240111	114700	116855610	1848	1848	1848	1848	8
471	20240111	114600	116840826	1848	1848	1848	1848	0
472	20240111	114500	116840826	1848	1848	1848	1848	8
473	20240111	114400	116826042	1848	1848	1848	1848	8
474	20240111	114300	116811258	1848	1848	1848	1848	8
475	20240111	114200	116796474	1848	1848	1848	1848	8
476	20240111	114100	116781690	1849	1849	1849	1849	0
477	20240111	114000	116781690	1849	1849	1849	1849	0
478	20240111	113900	116781690	1849	1843	1849	1843	1876
479	20240111	113800	113314494	1843	1843	1843	1843	0
480	20240111	113700	113314494	1843	1843	1843	1843	16
481	20240111	113600	113285006	1843	1843	1843	1843	9
482	20240111	113500	113268419	1847	1847	1847	1847	1
483	20240111	113400	113266572	1843	1843	1843	1843	16
484	20240111	113300	113237084	1843	1843	1843	1843	0
485	20240111	113200	113237084	1843	1843	1843	1843	0
486	20240111	113100	113237084	1843	1843	1843	1843	16
487	20240111	113000	113207596	1843	1843	1843	1843	0
488	20240111	112900	113207596	1843	1843	1843	1843	0
489	20240111	112800	113207596	1843	1843	1843	1843	16
490	20240111	112700	113178108	1843	1843	1843	1843	0
491	20240111	112600	113178108	1843	1843	1843	1843	3
492	20240111	112500	113172579	1847	1847	1847	1847	0
493	20240111	112400	113172579	1847	1847	1847	1847	1
494	20240111	112300	113170732	1849	1849	1849	1849	0
495	20240111	112200	113170732	1849	1849	1849	1849	0
496	20240111	112100	113170732	1849	1849	1849	1849	0
497	20240111	112000	113170732	1849	1849	1849	1849	0
498	20240111	111900	113170732	1849	1844	1849	1843	768
499	20240111	111800	111753254	1844	1845	1846	1844	365
500	20240111	111700	111080028	1845	1846	1846	1845	112
501	20240111	111600	110873386	1846	1846	1846	1846	16
502	20240111	111500	110843850	1846	1846	1846	1846	0
503	20240111	111400	110843850	1846	1846	1846	1846	0
504	20240111	111300	110843850	1846	1846	1846	1846	16
505	20240111	111200	110814314	1846	1846	1846	1846	0
506	20240111	111100	110814314	1846	1846	1846	1846	0
507	20240111	111000	110814314	1846	1846	1846	1846	16
508	20240111	110900	110784778	1846	1846	1846	1846	166
509	20240111	110800	110478342	1846	1846	1846	1846	186
510	20240111	110700	110134986	1846	1846	1846	1846	16
511	20240111	110600	110105450	1846	1846	1846	1846	0
512	20240111	110500	110105450	1846	1846	1846	1846	0
513	20240111	110400	110105450	1846	1846	1846	1846	16
514	20240111	110300	110075914	1846	1846	1846	1846	0
515	20240111	110200	110075914	1846	1846	1846	1846	300
516	20240111	110100	109522114	1846	1846	1846	1846	500
517	20240111	110000	108599114	1850	1850	1850	1850	0
518	20240111	105900	108599114	1850	1850	1850	1850	0
519	20240111	105800	108599114	1850	1845	1851	1845	2104
520	20240111	105700	104707617	1845	1846	1846	1845	372
521	20240111	105600	104021227	1845	1848	1848	1845	512
522	20240111	105500	103076063	1848	1849	1849	1848	650
523	20240111	105400	101874313	1849	1849	1849	1849	11
524	20240111	105300	101853974	1850	1850	1850	1850	1
525	20240111	105200	101852124	1850	1848	1850	1848	210
526	20240111	105100	101463841	1848	1848	1848	1848	0
527	20240111	105000	101463841	1848	1848	1848	1848	0
528	20240111	104900	101463841	1848	1847	1848	1847	18
529	20240111	104800	101430593	1847	1847	1847	1847	190
530	20240111	104700	101079663	1846	1846	1846	1846	55
531	20240111	104600	100978133	1846	1845	1846	1845	19
532	20240111	104500	100943075	1845	1845	1845	1845	1
533	20240111	104400	100941230	1845	1845	1845	1845	20
534	20240111	104300	100904330	1846	1846	1846	1846	0
535	20240111	104200	100904330	1846	1846	1846	1846	0
536	20240111	104100	100904330	1846	1846	1846	1846	0
537	20240111	104000	100904330	1846	1846	1846	1846	83
538	20240111	103900	100751112	1846	1846	1846	1846	18
539	20240111	103800	100717884	1847	1847	1847	1847	0
540	20240111	103700	100717884	1847	1847	1847	1847	0
541	20240111	103600	100717884	1847	1847	1847	1847	0
542	20240111	103500	100717884	1847	1847	1847	1847	0
543	20240111	103400	100717884	1847	1847	1847	1847	43
544	20240111	103300	100638463	1847	1847	1847	1847	1208
545	20240111	103200	98407287	1846	1846	1846	1846	0
546	20240111	103100	98407287	1846	1846	1846	1846	106
547	20240111	103000	98211611	1846	1846	1846	1846	10
548	20240111	102900	98193151	1847	1847	1847	1847	0
549	20240111	102800	98193151	1847	1847	1847	1847	0
550	20240111	102700	98193151	1847	1847	1847	1847	59
551	20240111	102600	98084178	1848	1848	1848	1848	0
552	20240111	102500	98084178	1848	1848	1848	1848	5
553	20240111	102400	98074938	1848	1848	1848	1848	0
554	20240111	102300	98074938	1848	1848	1848	1848	0
555	20240111	102200	98074938	1848	1847	1848	1847	210
556	20240111	102100	97687052	1848	1848	1848	1848	76
557	20240111	102000	97546604	1848	1848	1848	1848	0
558	20240111	101900	97546604	1848	1848	1848	1848	16
559	20240111	101800	97517036	1848	1848	1848	1848	0
560	20240111	101700	97517036	1848	1848	1848	1848	0
561	20240111	101600	97517036	1848	1848	1848	1848	16
562	20240111	101500	97487468	1848	1848	1848	1848	120
563	20240111	101400	97265708	1849	1849	1849	1849	0
564	20240111	101300	97265708	1849	1850	1850	1849	273
565	20240111	101200	96760788	1850	1849	1850	1849	1105
566	20240111	101100	94717638	1850	1850	1850	1849	41
567	20240111	101000	94641808	1850	1850	1850	1850	0
568	20240111	100900	94641808	1850	1850	1850	1850	20
569	20240111	100800	94604808	1849	1848	1849	1848	275
570	20240111	100700	94096533	1848	1848	1848	1848	216
571	20240111	100600	93697365	1848	1848	1848	1848	300
572	20240111	100500	93142965	1848	1848	1848	1848	113
573	20240111	100400	92934141	1848	1848	1848	1848	0
574	20240111	100300	92934141	1848	1848	1848	1848	20
575	20240111	100200	92897181	1845	1845	1845	1845	350
576	20240111	100100	92251431	1848	1841	1848	1841	26
577	20240111	100000	92203495	1841	1842	1842	1841	150
578	20240111	095900	91927243	1841	1847	1847	1841	816
579	20240111	095800	90423454	1848	1848	1848	1848	0
580	20240111	095700	90423454	1848	1848	1848	1848	0
581	20240111	095600	90423454	1848	1848	1848	1848	0
582	20240111	095500	90423454	1848	1848	1848	1848	0
583	20240111	095400	90423454	1848	1848	1848	1848	0
584	20240111	095300	90423454	1848	1848	1848	1848	22
585	20240111	095200	90382798	1849	1849	1849	1849	140
586	20240111	095100	90123938	1848	1848	1848	1848	0
587	20240111	095000	90123938	1848	1847	1849	1846	130
588	20240111	094900	89883746	1845	1849	1849	1845	902
589	20240111	094800	88219548	1849	1849	1849	1845	41
590	20240111	094700	88143877	1849	1849	1849	1849	1
591	20240111	094600	88142028	1849	1849	1849	1849	0
592	20240111	094500	88142028	1849	1849	1849	1849	0
593	20240111	094400	88142028	1849	1849	1849	1849	0
594	20240111	094300	88142028	1849	1849	1849	1849	0
595	20240111	094200	88142028	1849	1849	1849	1849	0
596	20240111	094100	88142028	1849	1849	1849	1849	0
597	20240111	094000	88142028	1849	1845	1849	1845	26
598	20240111	093900	88094018	1845	1851	1851	1845	513
599	20240111	093800	87147297	1846	1847	1847	1846	20
600	20240111	093700	87110365	1851	1847	1851	1847	26
601	20240111	093600	87062303	1847	1852	1852	1847	144
602	20240111	093500	86796280	1852	1852	1852	1852	0
603	20240111	093400	86796280	1852	1850	1852	1849	52
604	20240111	093300	86700104	1852	1852	1852	1852	105
605	20240111	093200	86505644	1853	1853	1853	1853	3
606	20240111	093100	86500085	1850	1855	1855	1850	4
607	20240111	093000	86492670	1855	1855	1855	1847	1104
608	20240111	092900	84453518	1847	1847	1847	1847	2100
609	20240111	092800	80574818	1847	1852	1857	1847	119
610	20240111	092700	80354755	1857	1852	1858	1852	137
611	20240111	092600	80100367	1851	1840	1851	1840	27932
612	20240111	092500	28609290	1840	1841	1841	1840	180
613	20240111	092400	28277937	1841	1841	1841	1841	369
614	20240111	092300	27598608	1842	1842	1842	1842	1064
615	20240111	092200	25638720	1841	1841	1841	1841	103
616	20240111	092100	25449097	1841	1842	1842	1841	99
617	20240111	092000	25266832	1843	1840	1843	1840	196
618	20240111	091900	24906119	1840	1841	1842	1840	1019
619	20240111	091800	23031135	1841	1843	1843	1841	545
620	20240111	091700	22027216	1845	1845	1845	1845	475
621	20240111	091600	21150841	1845	1845	1845	1845	0
622	20240111	091500	21150841	1845	1844	1845	1844	279
623	20240111	091400	20636362	1844	1844	1844	1844	6
624	20240111	091300	20625298	1843	1843	1843	1843	316
625	20240111	091200	20042910	1843	1843	1843	1843	251
626	20240111	091100	19580317	1842	1842	1842	1842	618
627	20240111	091000	18441961	1842	1841	1842	1841	133
628	20240111	090900	18197095	1842	1842	1842	1842	21
629	20240111	090800	18158413	1842	1842	1842	1842	13
630	20240111	090700	18134467	1842	1842	1842	1841	536
631	20240111	090600	17147168	1842	1842	1842	1842	164
632	20240111	090500	16845080	1841	1841	1843	1841	1528
633	20240111	090400	14031567	1841	1837	1841	1837	142
634	20240111	090300	13770577	1837	1841	1841	1837	4
635	20240111	090200	13763217	1837	1838	1838	1837	91
636	20240111	090100	13595960	1838	1836	1842	1836	300
637	20240111	090000	13043655	1839	1833	1839	1833	5735