KissMeData/053060/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	193500	509725968	1861	1861	1861	1861	5182
3	20240108	193400	509725968	1861	1861	1861	1861	0
4	20240108	193300	509725968	1861	1861	1861	1861	0
5	20240108	193200	509725968	1861	1861	1861	1861	0
6	20240108	193100	509725968	1861	1861	1861	1861	0
7	20240108	193000	509725968	1861	1861	1861	1861	0
8	20240108	192900	509725968	1861	1861	1861	1861	0
9	20240108	192800	509725968	1861	1861	1861	1861	0
10	20240108	192700	509725968	1861	1861	1861	1861	0
11	20240108	192600	509725968	1861	1861	1861	1861	0
12	20240108	192500	509725968	1861	1861	1861	1861	0
13	20240108	192400	509725968	1861	1861	1861	1861	0
14	20240108	192300	509725968	1861	1861	1861	1861	0
15	20240108	192200	509725968	1861	1861	1861	1861	0
16	20240108	192100	509725968	1861	1861	1861	1861	0
17	20240108	192000	509725968	1861	1861	1861	1861	0
18	20240108	191900	509725968	1861	1861	1861	1861	0
19	20240108	191800	509725968	1861	1861	1861	1861	0
20	20240108	191700	509725968	1861	1861	1861	1861	0
21	20240108	191600	509725968	1861	1861	1861	1861	0
22	20240108	191500	509725968	1861	1861	1861	1861	0
23	20240108	191400	509725968	1861	1861	1861	1861	0
24	20240108	191300	509725968	1861	1861	1861	1861	0
25	20240108	191200	509725968	1861	1861	1861	1861	0
26	20240108	191100	509725968	1861	1861	1861	1861	0
27	20240108	191000	509725968	1861	1861	1861	1861	0
28	20240108	190900	509725968	1861	1861	1861	1861	0
29	20240108	190800	509725968	1861	1861	1861	1861	0
30	20240108	190700	509725968	1861	1861	1861	1861	0
31	20240108	190600	509725968	1861	1861	1861	1861	0
32	20240108	190500	509725968	1861	1861	1861	1861	5182
33	20240108	190400	509725968	1861	1861	1861	1861	0
34	20240108	190300	509725968	1861	1861	1861	1861	0
35	20240108	190200	509725968	1861	1861	1861	1861	0
36	20240108	190100	509725968	1861	1861	1861	1861	0
37	20240108	190000	509725968	1861	1861	1861	1861	0
38	20240108	185900	509725968	1861	1861	1861	1861	0
39	20240108	185800	509725968	1861	1861	1861	1861	0
40	20240108	185700	509725968	1861	1861	1861	1861	0
41	20240108	185600	509725968	1861	1861	1861	1861	0
42	20240108	185500	509725968	1861	1861	1861	1861	0
43	20240108	185400	509725968	1861	1861	1861	1861	0
44	20240108	185300	509725968	1861	1861	1861	1861	0
45	20240108	185200	509725968	1861	1861	1861	1861	0
46	20240108	185100	509725968	1861	1861	1861	1861	0
47	20240108	185000	509725968	1861	1861	1861	1861	0
48	20240108	184900	509725968	1861	1861	1861	1861	0
49	20240108	184800	509725968	1861	1861	1861	1861	0
50	20240108	184700	509725968	1861	1861	1861	1861	0
51	20240108	184600	509725968	1861	1861	1861	1861	0
52	20240108	184500	509725968	1861	1861	1861	1861	0
53	20240108	184400	509725968	1861	1861	1861	1861	0
54	20240108	184300	509725968	1861	1861	1861	1861	0
55	20240108	184200	509725968	1861	1861	1861	1861	0
56	20240108	184100	509725968	1861	1861	1861	1861	0
57	20240108	184000	509725968	1861	1861	1861	1861	0
58	20240108	183900	509725968	1861	1861	1861	1861	0
59	20240108	183800	509725968	1861	1861	1861	1861	0
60	20240108	183700	509725968	1861	1861	1861	1861	0
61	20240108	183600	509725968	1861	1861	1861	1861	0
62	20240108	183500	509725968	1861	1861	1861	1861	5182
63	20240108	183400	509725968	1861	1861	1861	1861	0
64	20240108	183300	509725968	1861	1861	1861	1861	0
65	20240108	183200	509725968	1861	1861	1861	1861	0
66	20240108	183100	509725968	1861	1861	1861	1861	0
67	20240108	183000	509725968	1861	1861	1861	1861	0
68	20240108	182900	509725968	1861	1861	1861	1861	0
69	20240108	182800	509725968	1861	1861	1861	1861	0
70	20240108	182700	509725968	1861	1861	1861	1861	0
71	20240108	182600	509725968	1861	1861	1861	1861	0
72	20240108	182500	509725968	1861	1861	1861	1861	0
73	20240108	182400	509725968	1861	1861	1861	1861	0
74	20240108	182300	509725968	1861	1861	1861	1861	0
75	20240108	182200	509725968	1861	1861	1861	1861	0
76	20240108	182100	509725968	1861	1861	1861	1861	0
77	20240108	182000	509725968	1861	1861	1861	1861	0
78	20240108	181900	509725968	1861	1861	1861	1861	0
79	20240108	181800	509725968	1861	1861	1861	1861	0
80	20240108	181700	509725968	1861	1861	1861	1861	0
81	20240108	181600	509725968	1861	1861	1861	1861	0
82	20240108	181500	509725968	1861	1861	1861	1861	0
83	20240108	181400	509725968	1861	1861	1861	1861	0
84	20240108	181300	509725968	1861	1861	1861	1861	0
85	20240108	181200	509725968	1861	1861	1861	1861	0
86	20240108	181100	509725968	1861	1861	1861	1861	0
87	20240108	181000	509725968	1861	1861	1861	1861	0
88	20240108	180900	509725968	1861	1861	1861	1861	0
89	20240108	180800	509725968	1861	1861	1861	1861	0
90	20240108	180700	509725968	1861	1861	1861	1861	0
91	20240108	180600	509725968	1861	1861	1861	1861	0
92	20240108	180500	509725968	1861	1861	1861	1861	5182
93	20240108	180400	509725968	1861	1861	1861	1861	0
94	20240108	180300	509725968	1861	1861	1861	1861	0
95	20240108	180200	509725968	1861	1861	1861	1861	0
96	20240108	180100	509725968	1861	1861	1861	1861	0
97	20240108	180000	509725968	1861	1861	1861	1861	0
98	20240108	175900	509725968	1861	1861	1861	1861	0
99	20240108	175800	509725968	1861	1861	1861	1861	0
100	20240108	175700	509725968	1861	1861	1861	1861	0
101	20240108	175600	509725968	1861	1861	1861	1861	0
102	20240108	175500	509725968	1861	1861	1861	1861	0
103	20240108	175400	509725968	1861	1861	1861	1861	0
104	20240108	175300	509725968	1861	1861	1861	1861	0
105	20240108	175200	509725968	1861	1861	1861	1861	0
106	20240108	175100	509725968	1861	1861	1861	1861	0
107	20240108	175000	509725968	1861	1861	1861	1861	0
108	20240108	174900	509725968	1861	1861	1861	1861	0
109	20240108	174800	509725968	1861	1861	1861	1861	0
110	20240108	174700	509725968	1861	1861	1861	1861	0
111	20240108	174600	509725968	1861	1861	1861	1861	0
112	20240108	174500	509725968	1861	1861	1861	1861	0
113	20240108	174400	509725968	1861	1861	1861	1861	0
114	20240108	174300	509725968	1861	1861	1861	1861	0
115	20240108	174200	509725968	1861	1861	1861	1861	0
116	20240108	174100	509725968	1861	1861	1861	1861	0
117	20240108	174000	509725968	1861	1861	1861	1861	0
118	20240108	173900	509725968	1861	1861	1861	1861	0
119	20240108	173800	509725968	1861	1861	1861	1861	0
120	20240108	173700	509725968	1861	1861	1861	1861	0
121	20240108	173600	509725968	1861	1861	1861	1861	0
122	20240108	173500	509725968	1861	1861	1861	1861	5182
123	20240108	173400	509725968	1861	1861	1861	1861	0
124	20240108	173300	509725968	1861	1861	1861	1861	0
125	20240108	173200	509725968	1861	1861	1861	1861	0
126	20240108	173100	509725968	1861	1861	1861	1861	0
127	20240108	173000	509725968	1861	1861	1861	1861	0
128	20240108	172900	509725968	1861	1861	1861	1861	0
129	20240108	172800	509725968	1861	1861	1861	1861	0
130	20240108	172700	509725968	1861	1861	1861	1861	0
131	20240108	172600	509725968	1861	1861	1861	1861	0
132	20240108	172500	509725968	1861	1861	1861	1861	0
133	20240108	172400	509725968	1861	1861	1861	1861	0
134	20240108	172300	509725968	1861	1861	1861	1861	0
135	20240108	172200	509725968	1861	1861	1861	1861	0
136	20240108	172100	509725968	1861	1861	1861	1861	0
137	20240108	172000	509725968	1861	1861	1861	1861	0
138	20240108	171900	509725968	1861	1861	1861	1861	0
139	20240108	171800	509725968	1861	1861	1861	1861	0
140	20240108	171700	509725968	1861	1861	1861	1861	0
141	20240108	171600	509725968	1861	1861	1861	1861	0
142	20240108	171500	509725968	1861	1861	1861	1861	0
143	20240108	171400	509725968	1861	1861	1861	1861	0
144	20240108	171300	509725968	1861	1861	1861	1861	0
145	20240108	171200	509725968	1861	1861	1861	1861	0
146	20240108	171100	509725968	1861	1861	1861	1861	0
147	20240108	171000	509725968	1861	1861	1861	1861	0
148	20240108	170900	509725968	1861	1861	1861	1861	0
149	20240108	170800	509725968	1861	1861	1861	1861	0
150	20240108	170700	509725968	1861	1861	1861	1861	0
151	20240108	170600	509725968	1861	1861	1861	1861	0
152	20240108	170500	509725968	1861	1861	1861	1861	5182
153	20240108	170400	509725968	1861	1861	1861	1861	0
154	20240108	170300	509725968	1861	1861	1861	1861	0
155	20240108	170200	509725968	1861	1861	1861	1861	0
156	20240108	170100	509725968	1861	1861	1861	1861	0
157	20240108	170000	509725968	1861	1861	1861	1861	0
158	20240108	165900	509725968	1861	1861	1861	1861	0
159	20240108	165800	509725968	1861	1861	1861	1861	0
160	20240108	165700	509725968	1861	1861	1861	1861	0
161	20240108	165600	509725968	1861	1861	1861	1861	0
162	20240108	165500	509725968	1861	1861	1861	1861	0
163	20240108	165400	509725968	1861	1861	1861	1861	0
164	20240108	165300	509725968	1861	1861	1861	1861	0
165	20240108	165200	509725968	1861	1861	1861	1861	0
166	20240108	165100	509725968	1861	1861	1861	1861	0
167	20240108	165000	509725968	1861	1861	1861	1861	0
168	20240108	164900	509725968	1861	1861	1861	1861	0
169	20240108	164800	509725968	1861	1861	1861	1861	0
170	20240108	164700	509725968	1861	1861	1861	1861	0
171	20240108	164600	509725968	1861	1861	1861	1861	0
172	20240108	164500	509725968	1861	1861	1861	1861	0
173	20240108	164400	509725968	1861	1861	1861	1861	0
174	20240108	164300	509725968	1861	1861	1861	1861	0
175	20240108	164200	509725968	1861	1861	1861	1861	0
176	20240108	164100	509725968	1861	1861	1861	1861	0
177	20240108	164000	509725968	1861	1861	1861	1861	0
178	20240108	163900	509725968	1861	1861	1861	1861	0
179	20240108	163800	509725968	1861	1861	1861	1861	0
180	20240108	163700	509725968	1861	1861	1861	1861	0
181	20240108	163600	509725968	1861	1861	1861	1861	0
182	20240108	163500	509725968	1861	1861	1861	1861	5182
183	20240108	163400	509725968	1861	1861	1861	1861	0
184	20240108	163300	509725968	1861	1861	1861	1861	0
185	20240108	163200	509725968	1861	1861	1861	1861	0
186	20240108	163100	509725968	1861	1861	1861	1861	0
187	20240108	163000	509725968	1861	1861	1861	1861	0
188	20240108	162900	509725968	1861	1861	1861	1861	0
189	20240108	162800	509725968	1861	1861	1861	1861	0
190	20240108	162700	509725968	1861	1861	1861	1861	0
191	20240108	162600	509725968	1861	1861	1861	1861	0
192	20240108	162500	509725968	1861	1861	1861	1861	0
193	20240108	162400	509725968	1861	1861	1861	1861	0
194	20240108	162300	509725968	1861	1861	1861	1861	0
195	20240108	162200	509725968	1861	1861	1861	1861	0
196	20240108	162100	509725968	1861	1861	1861	1861	0
197	20240108	162000	509725968	1861	1861	1861	1861	0
198	20240108	161900	509725968	1861	1861	1861	1861	0
199	20240108	161800	509725968	1861	1861	1861	1861	0
200	20240108	161700	509725968	1861	1861	1861	1861	0
201	20240108	161600	509725968	1861	1861	1861	1861	0
202	20240108	161500	509725968	1861	1861	1861	1861	0
203	20240108	161400	509725968	1861	1861	1861	1861	0
204	20240108	161300	509725968	1861	1861	1861	1861	0
205	20240108	161200	509725968	1861	1861	1861	1861	0
206	20240108	161100	509725968	1861	1861	1861	1861	0
207	20240108	161000	509725968	1861	1861	1861	1861	0
208	20240108	160900	509725968	1861	1861	1861	1861	0
209	20240108	160800	509725968	1861	1861	1861	1861	0
210	20240108	160700	509725968	1861	1861	1861	1861	0
211	20240108	160600	509725968	1861	1861	1861	1861	0
212	20240108	160500	509725968	1861	1861	1861	1861	5182
213	20240108	160400	509725968	1861	1861	1861	1861	0
214	20240108	160300	509725968	1861	1861	1861	1861	0
215	20240108	160200	509725968	1861	1861	1861	1861	0
216	20240108	160100	509725968	1861	1861	1861	1861	0
217	20240108	160000	509725968	1861	1861	1861	1861	0
218	20240108	155900	509725968	1861	1861	1861	1861	0
219	20240108	155800	509725968	1861	1861	1861	1861	0
220	20240108	155700	509725968	1861	1861	1861	1861	0
221	20240108	155600	509725968	1861	1861	1861	1861	0
222	20240108	155500	509725968	1861	1861	1861	1861	0
223	20240108	155400	509725968	1861	1861	1861	1861	0
224	20240108	155300	509725968	1861	1861	1861	1861	0
225	20240108	155200	509725968	1861	1861	1861	1861	0
226	20240108	155100	509725968	1861	1861	1861	1861	0
227	20240108	155000	509725968	1861	1861	1861	1861	0
228	20240108	154900	509725968	1861	1861	1861	1861	0
229	20240108	154800	509725968	1861	1861	1861	1861	0
230	20240108	154700	509725968	1861	1861	1861	1861	0
231	20240108	154600	509725968	1861	1861	1861	1861	0
232	20240108	154500	509725968	1861	1861	1861	1861	0
233	20240108	154400	509725968	1861	1861	1861	1861	0
234	20240108	154300	509725968	1861	1861	1861	1861	0
235	20240108	154200	509725968	1861	1861	1861	1861	0
236	20240108	154100	509725968	1861	1861	1861	1861	0
237	20240108	154000	509725968	1861	1861	1861	1861	0
238	20240108	153900	509725968	1861	1861	1861	1861	0
239	20240108	153800	509725968	1861	1861	1861	1861	0
240	20240108	153700	509725968	1861	1861	1861	1861	0
241	20240108	153600	509725968	1861	1861	1861	1861	0
242	20240108	153500	509725968	1861	1861	1861	1861	5182
243	20240108	153400	509725968	1861	1861	1861	1861	0
244	20240108	153300	509725968	1861	1861	1861	1861	0
245	20240108	153200	509725968	1861	1861	1861	1861	0
246	20240108	153100	509725968	1861	1861	1861	1861	0
247	20240108	153000	509725968	1861	1861	1861	1861	5182
248	20240108	152900	500082266	1875	1875	1875	1875	0
249	20240108	152800	500082266	1875	1875	1875	1875	0
250	20240108	152700	500082266	1875	1875	1875	1875	0
251	20240108	152600	500082266	1875	1875	1875	1875	0
252	20240108	152500	500082266	1875	1875	1875	1875	0
253	20240108	152400	500082266	1875	1875	1875	1875	0
254	20240108	152300	500082266	1875	1875	1875	1875	0
255	20240108	152200	500082266	1875	1875	1875	1875	0
256	20240108	152100	500082266	1875	1875	1875	1875	0
257	20240108	152000	500082266	1875	1875	1875	1875	0
258	20240108	151900	500082266	1875	1873	1879	1873	761
259	20240108	151800	498655069	1875	1869	1875	1869	2208
260	20240108	151700	494525447	1868	1864	1868	1864	2661
261	20240108	151600	489558060	1863	1863	1863	1863	0
262	20240108	151500	489558060	1863	1863	1863	1863	0
263	20240108	151400	489558060	1863	1863	1863	1863	10
264	20240108	151300	489539430	1864	1863	1864	1863	36
265	20240108	151200	489472342	1863	1863	1863	1863	0
266	20240108	151100	489472342	1863	1863	1863	1863	0
267	20240108	151000	489472342	1863	1864	1864	1863	132
268	20240108	150900	489226345	1868	1862	1868	1860	674
269	20240108	150800	487969523	1860	1862	1862	1860	500
270	20240108	150700	487039383	1864	1864	1864	1863	32
271	20240108	150600	486979754	1864	1864	1864	1864	0
272	20240108	150500	486979754	1864	1861	1864	1861	184
273	20240108	150400	486637288	1861	1861	1861	1861	16
274	20240108	150300	486607512	1861	1861	1861	1861	0
275	20240108	150200	486607512	1861	1865	1865	1861	27
276	20240108	150100	486557233	1865	1865	1865	1865	20
277	20240108	150000	486519933	1865	1865	1865	1865	10
278	20240108	145900	486501283	1864	1864	1864	1864	0
279	20240108	145800	486501283	1864	1864	1864	1864	90
280	20240108	145700	486333523	1864	1855	1864	1854	9113
281	20240108	145600	469420305	1855	1854	1855	1854	1156
282	20240108	145500	467275941	1854	1854	1854	1854	0
283	20240108	145400	467275941	1854	1854	1854	1854	3
284	20240108	145300	467270379	1855	1855	1855	1855	0
285	20240108	145200	467270379	1855	1855	1855	1855	0
286	20240108	145100	467270379	1855	1855	1855	1855	8
287	20240108	145000	467255539	1854	1854	1854	1854	0
288	20240108	144900	467255539	1854	1854	1854	1854	16
289	20240108	144800	467225875	1854	1854	1854	1854	0
290	20240108	144700	467225875	1854	1854	1854	1854	0
291	20240108	144600	467225875	1854	1855	1855	1854	19
292	20240108	144500	467190641	1855	1855	1855	1855	0
293	20240108	144400	467190641	1855	1855	1855	1855	0
294	20240108	144300	467190641	1855	1855	1855	1855	10
295	20240108	144200	467172091	1855	1855	1855	1855	1
296	20240108	144100	467170236	1855	1855	1855	1855	409
297	20240108	144000	466411541	1854	1854	1854	1854	16
298	20240108	143900	466381877	1854	1854	1854	1854	0
299	20240108	143800	466381877	1854	1855	1855	1854	115
300	20240108	143700	466168661	1855	1855	1855	1855	0
301	20240108	143600	466168661	1855	1855	1855	1855	1
302	20240108	143500	466166806	1855	1855	1855	1855	8
303	20240108	143400	466151966	1855	1855	1855	1855	17
304	20240108	143300	466120431	1855	1855	1855	1855	0
305	20240108	143200	466120431	1855	1855	1855	1855	293
306	20240108	143100	465576916	1855	1855	1855	1855	0
307	20240108	143000	465576916	1855	1854	1855	1854	707
308	20240108	142900	464266031	1855	1855	1855	1854	172
309	20240108	142800	463947071	1854	1852	1854	1852	66
310	20240108	142700	463824739	1852	1854	1854	1852	100
311	20240108	142600	463639502	1855	1855	1855	1855	0
312	20240108	142500	463639502	1855	1855	1855	1855	8
313	20240108	142400	463624662	1855	1855	1855	1855	524
314	20240108	142300	462652642	1855	1855	1855	1855	121
315	20240108	142200	462428187	1853	1855	1855	1853	1334
316	20240108	142100	459953683	1855	1852	1855	1852	810
317	20240108	142000	458453533	1852	1855	1855	1852	1120
318	20240108	141900	456376893	1855	1853	1855	1853	17
319	20240108	141800	456345376	1855	1854	1855	1853	49
320	20240108	141700	456254550	1855	1851	1855	1851	535
321	20240108	141600	455263772	1854	1851	1854	1851	284
322	20240108	141500	454737239	1854	1854	1854	1854	0
323	20240108	141400	454737239	1854	1854	1854	1854	8
324	20240108	141300	454722407	1854	1852	1854	1852	3
325	20240108	141200	454716847	1854	1854	1854	1854	0
326	20240108	141100	454716847	1854	1854	1854	1854	0
327	20240108	141000	454716847	1854	1854	1854	1854	135
328	20240108	140900	454466557	1854	1854	1854	1854	8
329	20240108	140800	454451725	1854	1854	1854	1854	2
330	20240108	140700	454448017	1855	1855	1855	1855	0
331	20240108	140600	454448017	1855	1855	1855	1855	0
332	20240108	140500	454448017	1855	1851	1855	1850	243
333	20240108	140400	453997730	1851	1851	1851	1851	18
334	20240108	140300	453964412	1853	1853	1853	1853	36
335	20240108	140200	453897704	1848	1848	1848	1848	0
336	20240108	140100	453897704	1848	1848	1848	1848	16
337	20240108	140000	453868136	1848	1850	1850	1848	250
338	20240108	135900	453405839	1853	1853	1853	1853	0
339	20240108	135800	453405839	1853	1852	1853	1851	189
340	20240108	135700	453055625	1853	1853	1853	1853	2
341	20240108	135600	453051919	1853	1853	1853	1853	101
342	20240108	135500	452864766	1853	1851	1853	1851	2048
343	20240108	135400	449073666	1851	1850	1851	1850	454
344	20240108	135300	448233362	1851	1849	1851	1849	3369
345	20240108	135200	442000590	1849	1842	1849	1842	502
346	20240108	135100	441075892	1850	1849	1850	1849	100
347	20240108	135000	440890948	1852	1849	1852	1849	421
348	20240108	134900	440111442	1848	1843	1848	1842	140
349	20240108	134800	439852807	1840	1841	1841	1840	900
350	20240108	134700	438196803	1848	1848	1848	1848	10
351	20240108	134600	438178323	1834	1847	1847	1834	1600
352	20240108	134500	435233362	1848	1848	1848	1848	0
353	20240108	134400	435233362	1848	1848	1848	1848	0
354	20240108	134300	435233362	1848	1848	1848	1848	51
355	20240108	134200	435139114	1847	1847	1847	1847	13
356	20240108	134100	435115103	1847	1847	1847	1847	2
357	20240108	134000	435111409	1847	1847	1847	1847	1
358	20240108	133900	435109562	1847	1847	1847	1847	0
359	20240108	133800	435109562	1847	1849	1849	1847	192
360	20240108	133700	434754797	1852	1845	1852	1845	5330
361	20240108	133600	424915213	1846	1846	1847	1846	362
362	20240108	133500	424246932	1846	1846	1846	1846	3
363	20240108	133400	424241394	1847	1845	1847	1845	150
364	20240108	133300	423964589	1846	1845	1846	1845	100
365	20240108	133200	423780052	1844	1844	1844	1844	234
366	20240108	133100	423348556	1844	1845	1845	1844	20
367	20240108	133000	423311666	1845	1845	1845	1845	32
368	20240108	132900	423252626	1845	1845	1845	1845	148
369	20240108	132800	422979566	1846	1846	1846	1846	0
370	20240108	132700	422979566	1846	1846	1846	1846	0
371	20240108	132600	422979566	1846	1843	1846	1843	92
372	20240108	132500	422809748	1841	1841	1841	1841	120
373	20240108	132400	422588828	1841	1839	1841	1839	266
374	20240108	132300	422099322	1837	1837	1837	1837	0
375	20240108	132200	422099322	1837	1835	1837	1835	702
376	20240108	132100	420810450	1835	1834	1835	1834	1066
377	20240108	132000	418854656	1834	1832	1834	1832	94
378	20240108	131900	418682428	1830	1830	1830	1830	100
379	20240108	131800	418499428	1830	1830	1830	1830	84
380	20240108	131700	418345708	1830	1832	1832	1830	4922
381	20240108	131600	409335487	1833	1833	1834	1833	653
382	20240108	131500	408138468	1834	1833	1834	1833	760
383	20240108	131400	406745378	1834	1835	1835	1834	4691
384	20240108	131300	398141241	1835	1836	1836	1835	2018
385	20240108	131200	394436800	1837	1836	1837	1836	1164
386	20240108	131100	392299613	1837	1836	1838	1836	270
387	20240108	131000	391803715	1839	1837	1839	1837	1660
388	20240108	130900	388754275	1837	1837	1837	1837	1381
389	20240108	130800	386217378	1838	1838	1838	1838	2536
390	20240108	130700	381556210	1838	1839	1839	1838	4312
391	20240108	130600	373630752	1839	1839	1839	1839	267
392	20240108	130500	373139739	1839	1839	1839	1839	110
393	20240108	130400	372937449	1841	1839	1841	1839	896
394	20240108	130300	371289459	1840	1839	1840	1839	182
395	20240108	130200	370954658	1840	1840	1840	1839	892
396	20240108	130100	369314063	1840	1838	1840	1838	205
397	20240108	130000	368936945	1838	1840	1840	1838	2979
398	20240108	125900	363460875	1839	1839	1840	1839	1368
399	20240108	125800	360945111	1840	1840	1840	1840	881
400	20240108	125700	359324071	1841	1841	1841	1841	0
401	20240108	125600	359324071	1841	1840	1841	1840	619
402	20240108	125500	358185099	1841	1840	1841	1840	86
403	20240108	125400	358026839	1840	1840	1841	1840	1015
404	20240108	125300	356159028	1840	1840	1840	1840	675
405	20240108	125200	354917028	1840	1840	1840	1839	427
406	20240108	125100	354131391	1840	1840	1841	1840	302
407	20240108	125000	353575688	1841	1841	1841	1841	18
408	20240108	124900	353542550	1840	1839	1840	1839	70
409	20240108	124800	353413767	1839	1840	1840	1839	871
410	20240108	124700	351811734	1840	1839	1840	1839	947
411	20240108	124600	350069861	1839	1839	1839	1839	1116
412	20240108	124500	348017537	1839	1838	1839	1838	155
413	20240108	124400	347732542	1838	1838	1838	1838	81
414	20240108	124300	347583664	1838	1838	1839	1838	815
415	20240108	124200	346085584	1838	1838	1838	1838	687
416	20240108	124100	344822878	1838	1837	1838	1837	1148
417	20240108	124000	342712934	1837	1837	1837	1837	687
418	20240108	123900	341450915	1838	1837	1838	1837	841
419	20240108	123800	339905844	1837	1838	1838	1837	117
420	20240108	123700	339690879	1838	1837	1838	1837	804
421	20240108	123600	338213606	1837	1837	1837	1837	688
422	20240108	123500	336949750	1837	1838	1838	1837	82
423	20240108	123400	336799115	1838	1838	1838	1838	689
424	20240108	123300	335532733	1838	1838	1838	1838	81
425	20240108	123200	335383855	1838	1837	1839	1837	871
426	20240108	123100	333782897	1838	1838	1839	1838	913
427	20240108	123000	332104553	1838	1838	1838	1838	81
428	20240108	122900	331955675	1839	1838	1840	1838	536
429	20240108	122800	330970504	1837	1836	1837	1836	1101
430	20240108	122700	328948655	1837	1837	1837	1836	292
431	20240108	122600	328412333	1837	1836	1837	1836	83
432	20240108	122500	328259944	1838	1837	1838	1837	773
433	20240108	122400	326839670	1837	1839	1839	1836	286
434	20240108	122300	326314368	1839	1838	1839	1837	1297
435	20240108	122200	323931035	1837	1836	1837	1836	872
436	20240108	122100	322329521	1837	1835	1837	1835	571
437	20240108	122000	321280765	1836	1834	1836	1834	750
438	20240108	121900	319904065	1835	1836	1836	1835	1477
439	20240108	121800	317192593	1837	1837	1837	1837	625
440	20240108	121700	316044468	1838	1838	1838	1838	217
441	20240108	121600	315645622	1839	1837	1839	1837	89
442	20240108	121500	315482107	1837	1836	1837	1836	1485
443	20240108	121400	312754214	1837	1838	1838	1837	387
444	20240108	121300	312043248	1838	1838	1838	1838	164
445	20240108	121200	311741816	1838	1838	1838	1837	2172
446	20240108	121100	307750361	1838	1842	1842	1838	2499
447	20240108	121000	303154387	1843	1842	1843	1841	421
448	20240108	120900	302379264	1842	1845	1845	1842	3674
449	20240108	120800	295605044	1845	1847	1847	1845	1109
450	20240108	120700	293557704	1847	1847	1847	1847	17
451	20240108	120600	293526305	1846	1846	1846	1846	497
452	20240108	120500	292608843	1845	1844	1845	1844	396
453	20240108	120400	291878513	1843	1844	1844	1843	617
454	20240108	120300	290741372	1844	1844	1844	1844	484
455	20240108	120200	289848876	1844	1844	1844	1844	51
456	20240108	120100	289754832	1845	1845	1845	1845	500
457	20240108	120000	288832332	1846	1846	1846	1844	963
458	20240108	115900	287056181	1846	1847	1847	1846	178
459	20240108	115800	286727497	1853	1853	1853	1848	8308
460	20240108	115700	271350080	1854	1854	1854	1853	389
461	20240108	115600	270629252	1854	1854	1854	1854	390
462	20240108	115500	269906192	1855	1855	1855	1855	340
463	20240108	115400	269275492	1856	1856	1856	1855	176
464	20240108	115300	268948903	1856	1855	1856	1855	615
465	20240108	115200	267808070	1855	1855	1855	1855	607
466	20240108	115100	266682085	1856	1856	1856	1856	0
467	20240108	115000	266682085	1856	1857	1857	1856	42
468	20240108	114900	266604092	1857	1855	1857	1855	25
469	20240108	114800	266557701	1855	1855	1855	1855	0
470	20240108	114700	266557701	1855	1855	1855	1855	1237
471	20240108	114600	264263066	1855	1858	1858	1855	8780
472	20240108	114500	247969451	1858	1858	1858	1858	607
473	20240108	114400	246841645	1859	1860	1860	1859	240
474	20240108	114300	246395477	1859	1858	1859	1858	513
475	20240108	114200	245441827	1858	1859	1859	1858	708
476	20240108	114100	244126262	1858	1858	1858	1858	606
477	20240108	114000	243000314	1858	1858	1858	1858	17
478	20240108	113900	242968728	1858	1859	1859	1858	609
479	20240108	113800	241837204	1859	1859	1859	1859	8
480	20240108	113700	241822332	1859	1859	1859	1859	72
481	20240108	113600	241688484	1859	1859	1859	1858	1414
482	20240108	113500	239060465	1858	1858	1858	1858	0
483	20240108	113400	239060465	1858	1859	1859	1858	910
484	20240108	113300	237369382	1859	1859	1859	1858	1161
485	20240108	113200	235212212	1859	1859	1859	1859	1071
486	20240108	113100	233221223	1859	1860	1860	1859	435
487	20240108	113000	232412330	1860	1861	1861	1860	1325
488	20240108	112900	229946617	1862	1862	1862	1862	1366
489	20240108	112800	227403125	1865	1861	1866	1861	723
490	20240108	112700	226055562	1864	1864	1864	1864	0
491	20240108	112600	226055562	1864	1860	1864	1860	1802
492	20240108	112500	222701422	1860	1858	1860	1858	644
493	20240108	112400	221504847	1858	1858	1858	1858	664
494	20240108	112300	220271135	1858	1858	1858	1858	359
495	20240108	112200	219604113	1858	1858	1858	1858	248
496	20240108	112100	219143329	1859	1859	1859	1859	506
497	20240108	112000	218202675	1859	1863	1863	1856	2340
498	20240108	111900	213850601	1864	1865	1865	1864	16
499	20240108	111800	213820763	1865	1865	1865	1865	738
500	20240108	111700	212444393	1866	1865	1867	1865	590
501	20240108	111600	211343002	1865	1868	1868	1865	2225
502	20240108	111500	207189340	1868	1870	1870	1868	81
503	20240108	111400	207037880	1868	1868	1868	1868	400
504	20240108	111300	206290680	1872	1872	1872	1872	0
505	20240108	111200	206290680	1872	1868	1872	1868	20
506	20240108	111100	206253260	1867	1868	1868	1867	608
507	20240108	111000	205118123	1868	1868	1868	1867	90
508	20240108	110900	204950082	1868	1871	1871	1868	1754
509	20240108	110800	201670238	1871	1873	1873	1871	739
510	20240108	110700	200286719	1874	1874	1874	1874	2
511	20240108	110600	200282971	1874	1875	1876	1874	1695
512	20240108	110500	197104840	1876	1875	1876	1875	617
513	20240108	110400	195947955	1876	1875	1876	1875	568
514	20240108	110300	194882404	1875	1878	1878	1875	2921
515	20240108	110200	189401645	1878	1878	1878	1878	210
516	20240108	110100	189007265	1879	1878	1879	1878	2266
517	20240108	110000	184751707	1878	1878	1878	1878	606
518	20240108	105900	183613639	1879	1879	1879	1879	510
519	20240108	105800	182655349	1879	1879	1879	1879	54
520	20240108	105700	182553883	1880	1880	1880	1880	100
521	20240108	105600	182365883	1881	1881	1881	1881	2
522	20240108	105500	182362121	1881	1880	1881	1879	9441
523	20240108	105400	164613679	1881	1880	1881	1880	608
524	20240108	105300	163470638	1880	1880	1880	1880	0
525	20240108	105200	163470638	1880	1880	1880	1880	624
526	20240108	105100	162297518	1880	1881	1882	1880	2711
527	20240108	105000	157199889	1882	1882	1882	1882	8
528	20240108	104900	157184833	1881	1881	1882	1881	913
529	20240108	104800	155467258	1881	1881	1881	1881	607
530	20240108	104700	154325491	1881	1881	1881	1881	0
531	20240108	104600	154325491	1881	1881	1881	1881	652
532	20240108	104500	153099079	1883	1882	1883	1881	208
533	20240108	104400	152707809	1882	1882	1882	1882	764
534	20240108	104300	151269961	1882	1884	1884	1882	4169
535	20240108	104200	143417813	1885	1885	1885	1885	187
536	20240108	104100	143065318	1885	1885	1885	1885	302
537	20240108	104000	142496048	1886	1885	1886	1885	2023
538	20240108	103900	138682691	1886	1886	1886	1886	208
539	20240108	103800	138290403	1886	1886	1886	1886	300
540	20240108	103700	137724603	1886	1886	1886	1886	624
541	20240108	103600	136547739	1886	1885	1886	1885	781
542	20240108	103500	135075120	1885	1886	1886	1885	262
543	20240108	103400	134581248	1886	1885	1886	1885	748
544	20240108	103300	133171260	1885	1886	1886	1885	150
545	20240108	103200	132888460	1886	1885	1886	1885	2044
546	20240108	103100	129035490	1886	1886	1886	1886	0
547	20240108	103000	129035490	1886	1886	1886	1886	354
548	20240108	102900	128367846	1886	1887	1887	1886	2517
549	20240108	102800	123620776	1887	1887	1887	1887	101
550	20240108	102700	123430189	1887	1887	1887	1887	147
551	20240108	102600	123152800	1888	1887	1888	1887	1260
552	20240108	102500	120775170	1888	1888	1888	1888	12
553	20240108	102400	120752514	1889	1888	1889	1888	613
554	20240108	102300	119595168	1887	1888	1888	1887	208
555	20240108	102200	119202664	1887	1889	1889	1887	1126
556	20240108	102100	117077382	1889	1889	1889	1889	0
557	20240108	102000	117077382	1889	1889	1889	1889	0
558	20240108	101900	117077382	1889	1890	1891	1889	1399
559	20240108	101800	114434410	1890	1890	1890	1890	680
560	20240108	101700	113149210	1890	1890	1890	1890	0
561	20240108	101600	113149210	1890	1891	1891	1890	1060
562	20240108	101500	111145693	1891	1892	1892	1891	818
563	20240108	101400	109598755	1893	1893	1893	1893	30
564	20240108	101300	109541965	1893	1893	1894	1893	697
565	20240108	101200	108221950	1892	1892	1892	1892	0
566	20240108	101100	108221950	1892	1895	1895	1892	3171
567	20240108	101000	102219191	1895	1900	1900	1895	2890
568	20240108	100900	96737908	1899	1901	1901	1899	1027
569	20240108	100800	94787615	1900	1902	1902	1900	1725
570	20240108	100700	91510061	1902	1902	1902	1901	814
571	20240108	100600	89962539	1903	1903	1903	1903	0
572	20240108	100500	89962539	1903	1903	1903	1903	287
573	20240108	100400	89416378	1904	1901	1904	1901	1384
574	20240108	100300	86784329	1902	1902	1902	1902	2
575	20240108	100200	86780525	1902	1902	1902	1902	614
576	20240108	100100	85612697	1903	1903	1903	1903	25
577	20240108	100000	85565122	1903	1903	1903	1903	0
578	20240108	095900	85565122	1903	1904	1904	1903	986
579	20240108	095800	83688158	1905	1905	1905	1905	23
580	20240108	095700	83644343	1910	1910	1910	1910	10
581	20240108	095600	83625243	1910	1910	1910	1910	0
582	20240108	095500	83625243	1910	1910	1910	1910	0
583	20240108	095400	83625243	1910	1910	1910	1910	0
584	20240108	095300	83625243	1910	1910	1910	1910	17
585	20240108	095200	83592773	1903	1910	1910	1903	852
586	20240108	095100	81971403	1910	1906	1910	1903	539
587	20240108	095000	80945098	1910	1910	1910	1910	14
588	20240108	094900	80918358	1910	1910	1910	1910	0
589	20240108	094800	80918358	1910	1910	1910	1910	24
590	20240108	094700	80872518	1910	1910	1910	1910	0
591	20240108	094600	80872518	1910	1910	1910	1910	10
592	20240108	094500	80853418	1910	1910	1910	1910	0
593	20240108	094400	80853418	1910	1910	1910	1910	136
594	20240108	094300	80593658	1910	1907	1910	1905	1007
595	20240108	094200	78672603	1907	1907	1907	1907	187
596	20240108	094100	78315994	1907	1907	1907	1907	3
597	20240108	094000	78310273	1908	1904	1908	1904	778
598	20240108	093900	76828192	1904	1904	1904	1904	111
599	20240108	093800	76616848	1904	1904	1904	1904	50
600	20240108	093700	76521648	1904	1902	1904	1902	927
601	20240108	093600	74758474	1902	1902	1902	1902	42
602	20240108	093500	74678590	1904	1905	1905	1904	9
603	20240108	093400	74661453	1903	1903	1903	1903	24
604	20240108	093300	74615781	1903	1903	1903	1903	7
605	20240108	093200	74602460	1906	1906	1906	1906	26
606	20240108	093100	74552904	1906	1903	1906	1903	61
607	20240108	093000	74436800	1906	1903	1906	1903	43
608	20240108	092900	74354942	1904	1903	1904	1903	391
609	20240108	092800	73610868	1903	1903	1903	1903	225
610	20240108	092700	73182693	1903	1903	1903	1903	100
611	20240108	092600	72992393	1903	1901	1903	1900	398
612	20240108	092500	72235900	1903	1903	1903	1903	232
613	20240108	092400	71794404	1903	1901	1903	1900	1376
614	20240108	092300	69179429	1901	1902	1902	1901	418
615	20240108	092200	68384793	1902	1902	1903	1902	135
616	20240108	092100	68127970	1902	1902	1902	1902	2630
617	20240108	092000	63125710	1901	1905	1906	1901	9837
618	20240108	091900	44409681	1906	1906	1906	1906	15
619	20240108	091800	44381091	1906	1905	1906	1905	40
620	20240108	091700	44304881	1904	1904	1904	1904	0
621	20240108	091600	44304881	1904	1909	1909	1904	3598
622	20240108	091500	37448772	1910	1910	1910	1910	13
623	20240108	091400	37423942	1911	1909	1915	1909	215
624	20240108	091300	37013148	1909	1913	1913	1909	194
625	20240108	091200	36642700	1916	1916	1916	1916	0
626	20240108	091100	36642700	1916	1910	1916	1910	901
627	20240108	091000	34921699	1910	1912	1916	1910	6062
628	20240108	090900	23326608	1912	1912	1912	1910	429
629	20240108	090800	22507083	1913	1912	1913	1912	1271
630	20240108	090700	20076923	1912	1912	1913	1911	65
631	20240108	090600	19952653	1913	1913	1916	1913	129
632	20240108	090500	19705873	1916	1916	1916	1916	808
633	20240108	090400	18157745	1913	1913	1913	1913	367
634	20240108	090300	17455674	1918	1918	1918	1918	0
635	20240108	090200	17455674	1918	1918	1918	1918	7
636	20240108	090100	17442248	1913	1917	1918	1913	333
637	20240108	090000	16803840	1917	1903	1918	1903	3740