KissMeData/027830/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	191200	3006180437	1874	1874	1874	1874	8690
3	20240105	191100	3006180437	1874	1874	1874	1874	0
4	20240105	191000	3006180437	1874	1874	1874	1874	0
5	20240105	190900	3006180437	1874	1874	1874	1874	0
6	20240105	190800	3006180437	1874	1874	1874	1874	0
7	20240105	190700	3006180437	1874	1874	1874	1874	0
8	20240105	190600	3006180437	1874	1874	1874	1874	0
9	20240105	190500	3006180437	1874	1874	1874	1874	0
10	20240105	190400	3006180437	1874	1874	1874	1874	0
11	20240105	190300	3006180437	1874	1874	1874	1874	0
12	20240105	190200	3006180437	1874	1874	1874	1874	0
13	20240105	190100	3006180437	1874	1874	1874	1874	0
14	20240105	190000	3006180437	1874	1874	1874	1874	0
15	20240105	185900	3006180437	1874	1874	1874	1874	0
16	20240105	185800	3006180437	1874	1874	1874	1874	0
17	20240105	185700	3006180437	1874	1874	1874	1874	0
18	20240105	185600	3006180437	1874	1874	1874	1874	0
19	20240105	185500	3006180437	1874	1874	1874	1874	0
20	20240105	185400	3006180437	1874	1874	1874	1874	0
21	20240105	185300	3006180437	1874	1874	1874	1874	0
22	20240105	185200	3006180437	1874	1874	1874	1874	0
23	20240105	185100	3006180437	1874	1874	1874	1874	0
24	20240105	185000	3006180437	1874	1874	1874	1874	0
25	20240105	184900	3006180437	1874	1874	1874	1874	0
26	20240105	184800	3006180437	1874	1874	1874	1874	0
27	20240105	184700	3006180437	1874	1874	1874	1874	0
28	20240105	184600	3006180437	1874	1874	1874	1874	0
29	20240105	184500	3006180437	1874	1874	1874	1874	0
30	20240105	184400	3006180437	1874	1874	1874	1874	0
31	20240105	184300	3006180437	1874	1874	1874	1874	0
32	20240105	184200	3006180437	1874	1874	1874	1874	8690
33	20240105	184100	3006180437	1874	1874	1874	1874	0
34	20240105	184000	3006180437	1874	1874	1874	1874	0
35	20240105	183900	3006180437	1874	1874	1874	1874	0
36	20240105	183800	3006180437	1874	1874	1874	1874	0
37	20240105	183700	3006180437	1874	1874	1874	1874	0
38	20240105	183600	3006180437	1874	1874	1874	1874	0
39	20240105	183500	3006180437	1874	1874	1874	1874	0
40	20240105	183400	3006180437	1874	1874	1874	1874	0
41	20240105	183300	3006180437	1874	1874	1874	1874	0
42	20240105	183200	3006180437	1874	1874	1874	1874	0
43	20240105	183100	3006180437	1874	1874	1874	1874	0
44	20240105	183000	3006180437	1874	1874	1874	1874	0
45	20240105	182900	3006180437	1874	1874	1874	1874	0
46	20240105	182800	3006180437	1874	1874	1874	1874	0
47	20240105	182700	3006180437	1874	1874	1874	1874	0
48	20240105	182600	3006180437	1874	1874	1874	1874	0
49	20240105	182500	3006180437	1874	1874	1874	1874	0
50	20240105	182400	3006180437	1874	1874	1874	1874	0
51	20240105	182300	3006180437	1874	1874	1874	1874	0
52	20240105	182200	3006180437	1874	1874	1874	1874	0
53	20240105	182100	3006180437	1874	1874	1874	1874	0
54	20240105	182000	3006180437	1874	1874	1874	1874	0
55	20240105	181900	3006180437	1874	1874	1874	1874	0
56	20240105	181800	3006180437	1874	1874	1874	1874	0
57	20240105	181700	3006180437	1874	1874	1874	1874	0
58	20240105	181600	3006180437	1874	1874	1874	1874	0
59	20240105	181500	3006180437	1874	1874	1874	1874	0
60	20240105	181400	3006180437	1874	1874	1874	1874	0
61	20240105	181300	3006180437	1874	1874	1874	1874	0
62	20240105	181200	3006180437	1874	1874	1874	1874	8690
63	20240105	181100	3006180437	1874	1874	1874	1874	0
64	20240105	181000	3006180437	1874	1874	1874	1874	0
65	20240105	180900	3006180437	1874	1874	1874	1874	0
66	20240105	180800	3006180437	1874	1874	1874	1874	0
67	20240105	180700	3006180437	1874	1874	1874	1874	0
68	20240105	180600	3006180437	1874	1874	1874	1874	0
69	20240105	180500	3006180437	1874	1874	1874	1874	0
70	20240105	180400	3006180437	1874	1874	1874	1874	0
71	20240105	180300	3006180437	1874	1874	1874	1874	0
72	20240105	180200	3006180437	1874	1874	1874	1874	0
73	20240105	180100	3006180437	1874	1874	1874	1874	0
74	20240105	180000	3006180437	1874	1874	1874	1874	0
75	20240105	175900	3006180437	1874	1874	1874	1874	0
76	20240105	175800	3006180437	1874	1874	1874	1874	0
77	20240105	175700	3006180437	1874	1874	1874	1874	0
78	20240105	175600	3006180437	1874	1874	1874	1874	0
79	20240105	175500	3006180437	1874	1874	1874	1874	0
80	20240105	175400	3006180437	1874	1874	1874	1874	0
81	20240105	175300	3006180437	1874	1874	1874	1874	0
82	20240105	175200	3006180437	1874	1874	1874	1874	0
83	20240105	175100	3006180437	1874	1874	1874	1874	0
84	20240105	175000	3006180437	1874	1874	1874	1874	0
85	20240105	174900	3006180437	1874	1874	1874	1874	0
86	20240105	174800	3006180437	1874	1874	1874	1874	0
87	20240105	174700	3006180437	1874	1874	1874	1874	0
88	20240105	174600	3006180437	1874	1874	1874	1874	0
89	20240105	174500	3006180437	1874	1874	1874	1874	0
90	20240105	174400	3006180437	1874	1874	1874	1874	0
91	20240105	174300	3006180437	1874	1874	1874	1874	0
92	20240105	174200	3006180437	1874	1874	1874	1874	8690
93	20240105	174100	3006180437	1874	1874	1874	1874	0
94	20240105	174000	3006180437	1874	1874	1874	1874	0
95	20240105	173900	3006180437	1874	1874	1874	1874	0
96	20240105	173800	3006180437	1874	1874	1874	1874	0
97	20240105	173700	3006180437	1874	1874	1874	1874	0
98	20240105	173600	3006180437	1874	1874	1874	1874	0
99	20240105	173500	3006180437	1874	1874	1874	1874	0
100	20240105	173400	3006180437	1874	1874	1874	1874	0
101	20240105	173300	3006180437	1874	1874	1874	1874	0
102	20240105	173200	3006180437	1874	1874	1874	1874	0
103	20240105	173100	3006180437	1874	1874	1874	1874	0
104	20240105	173000	3006180437	1874	1874	1874	1874	0
105	20240105	172900	3006180437	1874	1874	1874	1874	0
106	20240105	172800	3006180437	1874	1874	1874	1874	0
107	20240105	172700	3006180437	1874	1874	1874	1874	0
108	20240105	172600	3006180437	1874	1874	1874	1874	0
109	20240105	172500	3006180437	1874	1874	1874	1874	0
110	20240105	172400	3006180437	1874	1874	1874	1874	0
111	20240105	172300	3006180437	1874	1874	1874	1874	0
112	20240105	172200	3006180437	1874	1874	1874	1874	0
113	20240105	172100	3006180437	1874	1874	1874	1874	0
114	20240105	172000	3006180437	1874	1874	1874	1874	0
115	20240105	171900	3006180437	1874	1874	1874	1874	0
116	20240105	171800	3006180437	1874	1874	1874	1874	0
117	20240105	171700	3006180437	1874	1874	1874	1874	0
118	20240105	171600	3006180437	1874	1874	1874	1874	0
119	20240105	171500	3006180437	1874	1874	1874	1874	0
120	20240105	171400	3006180437	1874	1874	1874	1874	0
121	20240105	171300	3006180437	1874	1874	1874	1874	0
122	20240105	171200	3006180437	1874	1874	1874	1874	8690
123	20240105	171100	3006180437	1874	1874	1874	1874	0
124	20240105	171000	3006180437	1874	1874	1874	1874	0
125	20240105	170900	3006180437	1874	1874	1874	1874	0
126	20240105	170800	3006180437	1874	1874	1874	1874	0
127	20240105	170700	3006180437	1874	1874	1874	1874	0
128	20240105	170600	3006180437	1874	1874	1874	1874	0
129	20240105	170500	3006180437	1874	1874	1874	1874	0
130	20240105	170400	3006180437	1874	1874	1874	1874	0
131	20240105	170300	3006180437	1874	1874	1874	1874	0
132	20240105	170200	3006180437	1874	1874	1874	1874	0
133	20240105	170100	3006180437	1874	1874	1874	1874	0
134	20240105	170000	3006180437	1874	1874	1874	1874	0
135	20240105	165900	3006180437	1874	1874	1874	1874	0
136	20240105	165800	3006180437	1874	1874	1874	1874	0
137	20240105	165700	3006180437	1874	1874	1874	1874	0
138	20240105	165600	3006180437	1874	1874	1874	1874	0
139	20240105	165500	3006180437	1874	1874	1874	1874	0
140	20240105	165400	3006180437	1874	1874	1874	1874	0
141	20240105	165300	3006180437	1874	1874	1874	1874	0
142	20240105	165200	3006180437	1874	1874	1874	1874	0
143	20240105	165100	3006180437	1874	1874	1874	1874	0
144	20240105	165000	3006180437	1874	1874	1874	1874	0
145	20240105	164900	3006180437	1874	1874	1874	1874	0
146	20240105	164800	3006180437	1874	1874	1874	1874	0
147	20240105	164700	3006180437	1874	1874	1874	1874	0
148	20240105	164600	3006180437	1874	1874	1874	1874	0
149	20240105	164500	3006180437	1874	1874	1874	1874	0
150	20240105	164400	3006180437	1874	1874	1874	1874	0
151	20240105	164300	3006180437	1874	1874	1874	1874	0
152	20240105	164200	3006180437	1874	1874	1874	1874	8690
153	20240105	164100	3006180437	1874	1874	1874	1874	0
154	20240105	164000	3006180437	1874	1874	1874	1874	0
155	20240105	163900	3006180437	1874	1874	1874	1874	0
156	20240105	163800	3006180437	1874	1874	1874	1874	0
157	20240105	163700	3006180437	1874	1874	1874	1874	0
158	20240105	163600	3006180437	1874	1874	1874	1874	0
159	20240105	163500	3006180437	1874	1874	1874	1874	0
160	20240105	163400	3006180437	1874	1874	1874	1874	0
161	20240105	163300	3006180437	1874	1874	1874	1874	0
162	20240105	163200	3006180437	1874	1874	1874	1874	0
163	20240105	163100	3006180437	1874	1874	1874	1874	0
164	20240105	163000	3006180437	1874	1874	1874	1874	0
165	20240105	162900	3006180437	1874	1874	1874	1874	0
166	20240105	162800	3006180437	1874	1874	1874	1874	0
167	20240105	162700	3006180437	1874	1874	1874	1874	0
168	20240105	162600	3006180437	1874	1874	1874	1874	0
169	20240105	162500	3006180437	1874	1874	1874	1874	0
170	20240105	162400	3006180437	1874	1874	1874	1874	0
171	20240105	162300	3006180437	1874	1874	1874	1874	0
172	20240105	162200	3006180437	1874	1874	1874	1874	0
173	20240105	162100	3006180437	1874	1874	1874	1874	0
174	20240105	162000	3006180437	1874	1874	1874	1874	0
175	20240105	161900	3006180437	1874	1874	1874	1874	0
176	20240105	161800	3006180437	1874	1874	1874	1874	0
177	20240105	161700	3006180437	1874	1874	1874	1874	0
178	20240105	161600	3006180437	1874	1874	1874	1874	0
179	20240105	161500	3006180437	1874	1874	1874	1874	0
180	20240105	161400	3006180437	1874	1874	1874	1874	0
181	20240105	161300	3006180437	1874	1874	1874	1874	0
182	20240105	161200	3006180437	1874	1874	1874	1874	8690
183	20240105	161100	3006180437	1874	1874	1874	1874	0
184	20240105	161000	3006180437	1874	1874	1874	1874	0
185	20240105	160900	3006180437	1874	1874	1874	1874	0
186	20240105	160800	3006180437	1874	1874	1874	1874	0
187	20240105	160700	3006180437	1874	1874	1874	1874	0
188	20240105	160600	3006180437	1874	1874	1874	1874	0
189	20240105	160500	3006180437	1874	1874	1874	1874	0
190	20240105	160400	3006180437	1874	1874	1874	1874	0
191	20240105	160300	3006180437	1874	1874	1874	1874	0
192	20240105	160200	3006180437	1874	1874	1874	1874	0
193	20240105	160100	3006180437	1874	1874	1874	1874	0
194	20240105	160000	3006180437	1874	1874	1874	1874	0
195	20240105	155900	3006180437	1874	1874	1874	1874	0
196	20240105	155800	3006180437	1874	1874	1874	1874	0
197	20240105	155700	3006180437	1874	1874	1874	1874	0
198	20240105	155600	3006180437	1874	1874	1874	1874	0
199	20240105	155500	3006180437	1874	1874	1874	1874	0
200	20240105	155400	3006180437	1874	1874	1874	1874	0
201	20240105	155300	3006180437	1874	1874	1874	1874	0
202	20240105	155200	3006180437	1874	1874	1874	1874	0
203	20240105	155100	3006180437	1874	1874	1874	1874	0
204	20240105	155000	3006180437	1874	1874	1874	1874	0
205	20240105	154900	3006180437	1874	1874	1874	1874	0
206	20240105	154800	3006180437	1874	1874	1874	1874	0
207	20240105	154700	3006180437	1874	1874	1874	1874	0
208	20240105	154600	3006180437	1874	1874	1874	1874	0
209	20240105	154500	3006180437	1874	1874	1874	1874	0
210	20240105	154400	3006180437	1874	1874	1874	1874	0
211	20240105	154300	3006180437	1874	1874	1874	1874	0
212	20240105	154200	3006180437	1874	1874	1874	1874	8690
213	20240105	154100	3006180437	1874	1874	1874	1874	0
214	20240105	154000	3006180437	1874	1874	1874	1874	0
215	20240105	153900	3006180437	1874	1874	1874	1874	0
216	20240105	153800	3006180437	1874	1874	1874	1874	0
217	20240105	153700	3006180437	1874	1874	1874	1874	0
218	20240105	153600	3006180437	1874	1874	1874	1874	0
219	20240105	153500	3006180437	1874	1874	1874	1874	0
220	20240105	153400	3006180437	1874	1874	1874	1874	0
221	20240105	153300	3006180437	1874	1874	1874	1874	0
222	20240105	153200	3006180437	1874	1874	1874	1874	0
223	20240105	153100	3006180437	1874	1874	1874	1874	0
224	20240105	153000	3006180437	1874	1874	1874	1874	8690
225	20240105	152900	2989895377	1868	1868	1868	1868	0
226	20240105	152800	2989895377	1868	1868	1868	1868	0
227	20240105	152700	2989895377	1868	1868	1868	1868	0
228	20240105	152600	2989895377	1868	1868	1868	1868	0
229	20240105	152500	2989895377	1868	1868	1868	1868	0
230	20240105	152400	2989895377	1868	1868	1868	1868	0
231	20240105	152300	2989895377	1868	1868	1868	1868	0
232	20240105	152200	2989895377	1868	1868	1868	1868	0
233	20240105	152100	2989895377	1868	1868	1868	1868	0
234	20240105	152000	2989895377	1868	1868	1868	1868	0
235	20240105	151900	2989895377	1868	1868	1872	1867	13353
236	20240105	151800	2964949688	1868	1870	1870	1868	501
237	20240105	151700	2964013814	1870	1871	1871	1868	4363
238	20240105	151600	2955856324	1871	1872	1872	1871	1297
239	20240105	151500	2953428817	1874	1874	1874	1873	262
240	20240105	151400	2952937842	1875	1874	1875	1874	55
241	20240105	151300	2952834742	1875	1870	1875	1869	110
242	20240105	151200	2952628620	1868	1875	1875	1868	3943
243	20240105	151100	2945262486	1875	1872	1875	1870	1635
244	20240105	151000	2942202312	1871	1873	1874	1871	485
245	20240105	150900	2941294047	1873	1872	1873	1872	2055
246	20240105	150800	2937445082	1874	1874	1874	1872	14
247	20240105	150700	2937418848	1874	1872	1874	1872	603
248	20240105	150600	2936288957	1871	1871	1871	1871	25
249	20240105	150500	2936242182	1874	1871	1874	1871	1295
250	20240105	150400	2933815500	1870	1872	1872	1870	878
251	20240105	150300	2932173638	1874	1871	1874	1866	2270
252	20240105	150200	2927933619	1871	1870	1871	1870	333
253	20240105	150100	2927310884	1870	1871	1871	1869	2311
254	20240105	150000	2922988824	1871	1871	1872	1871	1395
255	20240105	145900	2920378778	1871	1880	1880	1871	564
256	20240105	145800	2919321779	1880	1876	1880	1876	75
257	20240105	145700	2919180979	1876	1880	1880	1876	28
258	20240105	145600	2919128351	1881	1884	1884	1873	5313
259	20240105	145500	2909155643	1885	1880	1885	1880	8814
260	20240105	145400	2892557849	1880	1877	1880	1877	32
261	20240105	145300	2892497749	1875	1875	1875	1875	44
262	20240105	145200	2892415249	1876	1874	1883	1874	1478
263	20240105	145100	2889636702	1874	1874	1874	1865	4
264	20240105	145000	2889629215	1865	1874	1874	1865	3240
265	20240105	144900	2883584455	1874	1866	1874	1865	385
266	20240105	144800	2882866204	1865	1866	1866	1865	802
267	20240105	144700	2881370406	1865	1867	1867	1865	1764
268	20240105	144600	2878079606	1875	1878	1879	1875	550
269	20240105	144500	2877047571	1876	1877	1879	1876	607
270	20240105	144400	2875907336	1880	1880	1880	1880	300
271	20240105	144300	2875343336	1883	1865	1883	1865	2076
272	20240105	144200	2871460052	1863	1863	1863	1863	70
273	20240105	144100	2871329642	1869	1869	1869	1869	0
274	20240105	144000	2871329642	1869	1861	1869	1860	650
275	20240105	143900	2870120375	1860	1866	1866	1860	5523
276	20240105	143800	2859832002	1866	1866	1866	1866	579
277	20240105	143700	2858751588	1866	1869	1869	1866	3336
278	20240105	143600	2852519256	1869	1871	1871	1869	3269
279	20240105	143500	2846406170	1871	1873	1873	1871	13341
280	20240105	143400	2821433752	1873	1874	1875	1873	1905
281	20240105	143300	2817865325	1875	1876	1880	1875	1076
282	20240105	143200	2815842750	1881	1881	1881	1881	2
283	20240105	143100	2815838988	1876	1876	1876	1876	0
284	20240105	143000	2815838988	1876	1876	1876	1876	0
285	20240105	142900	2815838988	1876	1876	1876	1876	0
286	20240105	142800	2815838988	1876	1876	1876	1876	0
287	20240105	142700	2815838988	1876	1876	1876	1876	104
288	20240105	142600	2815643884	1876	1876	1876	1872	3237
289	20240105	142500	2809576940	1875	1877	1877	1875	1487
290	20240105	142400	2806788125	1876	1877	1877	1876	876
291	20240105	142300	2805144629	1877	1883	1883	1877	287
292	20240105	142200	2804605304	1883	1879	1883	1877	3929
293	20240105	142100	2797229553	1877	1877	1877	1877	9
294	20240105	142000	2797212660	1877	1883	1883	1877	58
295	20240105	141900	2797103614	1877	1877	1877	1877	0
296	20240105	141800	2797103614	1877	1877	1877	1877	1
297	20240105	141700	2797101737	1877	1883	1883	1877	9
298	20240105	141600	2797084820	1884	1884	1884	1884	147
299	20240105	141500	2796807872	1884	1884	1884	1877	9
300	20240105	141400	2796790923	1884	1884	1884	1883	7
301	20240105	141300	2796777737	1884	1884	1884	1884	1
302	20240105	141200	2796775853	1876	1876	1876	1876	1633
303	20240105	141100	2793712345	1876	1882	1882	1876	2978
304	20240105	141000	2788125048	1884	1885	1885	1884	14
305	20240105	140900	2788098670	1885	1877	1885	1876	4691
306	20240105	140800	2779297928	1876	1888	1888	1876	5631
307	20240105	140700	2768718595	1888	1888	1889	1888	927
308	20240105	140600	2766968414	1888	1886	1888	1886	180
309	20240105	140500	2766628620	1888	1888	1888	1888	5
310	20240105	140400	2766619180	1888	1887	1888	1885	595
311	20240105	140300	2765497464	1886	1886	1886	1886	50
312	20240105	140200	2765403164	1886	1884	1886	1884	30
313	20240105	140100	2765346614	1883	1888	1888	1883	45
314	20240105	140000	2765261859	1890	1890	1890	1890	2075
315	20240105	135900	2761340109	1890	1889	1890	1888	948
316	20240105	135800	2759549780	1889	1889	1891	1889	228
317	20240105	135700	2759118868	1889	1882	1889	1882	18
318	20240105	135600	2759084880	1892	1890	1892	1890	2556
319	20240105	135500	2754251987	1890	1890	1890	1890	356
320	20240105	135400	2753579147	1890	1880	1890	1879	302
321	20240105	135300	2753011435	1879	1888	1890	1878	3936
322	20240105	135200	2745574627	1888	1888	1888	1888	2012
323	20240105	135100	2741775971	1891	1891	1891	1891	111
324	20240105	135000	2741566070	1891	1890	1891	1890	2051
325	20240105	134900	2737689679	1892	1881	1892	1881	9051
326	20240105	134800	2720632126	1881	1879	1881	1879	10
327	20240105	134700	2720613329	1876	1877	1879	1876	11
328	20240105	134600	2720592676	1876	1875	1876	1875	2220
329	20240105	134500	2716429620	1875	1874	1875	1874	90
330	20240105	134400	2716260959	1875	1875	1875	1875	452
331	20240105	134300	2715413459	1876	1875	1876	1874	607
332	20240105	134200	2714275367	1876	1874	1876	1874	21
333	20240105	134100	2714236011	1875	1875	1875	1875	5
334	20240105	134000	2714226636	1875	1874	1876	1874	535
335	20240105	133900	2713223041	1875	1877	1877	1875	2861
336	20240105	133800	2707855906	1882	1878	1882	1877	372
337	20240105	133700	2707157489	1880	1877	1880	1877	2127
338	20240105	133600	2703159818	1877	1876	1877	1876	423
339	20240105	133500	2702366111	1876	1876	1876	1876	262
340	20240105	133400	2701874599	1874	1874	1874	1874	1217
341	20240105	133300	2699593941	1874	1873	1874	1871	9659
342	20240105	133200	2681493473	1873	1871	1873	1871	630
343	20240105	133100	2680314603	1871	1868	1871	1868	2610
344	20240105	133000	2675436343	1868	1866	1868	1866	117
345	20240105	132900	2675217839	1866	1866	1866	1866	525
346	20240105	132800	2674238189	1866	1866	1866	1866	2000
347	20240105	132700	2670506189	1866	1866	1866	1866	0
348	20240105	132600	2670506189	1866	1866	1866	1866	62
349	20240105	132500	2670390497	1865	1865	1865	1865	0
350	20240105	132400	2670390497	1865	1864	1865	1864	7355
351	20240105	132300	2656673623	1864	1864	1864	1864	0
352	20240105	132200	2656673623	1864	1864	1864	1863	2493
353	20240105	132100	2652027842	1863	1863	1863	1863	423
354	20240105	132000	2651239793	1863	1863	1864	1863	1639
355	20240105	131900	2648186327	1863	1863	1863	1863	972
356	20240105	131800	2646375491	1863	1865	1865	1863	741
357	20240105	131700	2644994126	1865	1863	1865	1863	3
358	20240105	131600	2644988533	1866	1866	1866	1866	3116
359	20240105	131500	2639174077	1863	1863	1863	1863	285
360	20240105	131400	2638643122	1863	1864	1864	1863	11659
361	20240105	131300	2616922311	1863	1863	1863	1863	586
362	20240105	131200	2615830593	1861	1863	1863	1861	300
363	20240105	131100	2615272258	1862	1862	1864	1861	3751
364	20240105	131000	2608281936	1862	1867	1867	1861	11215
365	20240105	130900	2587377010	1868	1874	1874	1868	7858
366	20240105	130800	2572672675	1874	1877	1877	1874	1757
367	20240105	130700	2569377149	1878	1878	1878	1876	2415
368	20240105	130600	2564843456	1879	1880	1880	1879	125
369	20240105	130500	2564608576	1880	1880	1880	1878	1471
370	20240105	130400	2561845881	1879	1879	1879	1879	1199
371	20240105	130300	2559592960	1879	1879	1879	1879	5
372	20240105	130200	2559583565	1879	1879	1879	1879	305
373	20240105	130100	2559010470	1879	1879	1879	1879	56
374	20240105	130000	2558905246	1878	1879	1879	1878	20
375	20240105	125900	2558867684	1878	1878	1878	1878	285
376	20240105	125800	2558332454	1878	1879	1880	1878	270
377	20240105	125700	2557825187	1880	1879	1880	1879	2223
378	20240105	125600	2553648169	1878	1878	1879	1878	621
379	20240105	125500	2552481826	1879	1880	1880	1879	1585
380	20240105	125400	2549503610	1879	1880	1881	1879	233
381	20240105	125300	2549065800	1879	1880	1880	1879	122
382	20240105	125200	2548836442	1881	1882	1882	1881	1012
383	20240105	125100	2546931870	1882	1882	1882	1882	2
384	20240105	125000	2546928106	1882	1880	1882	1878	5116
385	20240105	124900	2537316687	1882	1882	1882	1882	1
386	20240105	124800	2537314805	1883	1883	1883	1879	29
387	20240105	124700	2537260262	1883	1883	1883	1883	150
388	20240105	124600	2536977812	1883	1879	1883	1879	3171
389	20240105	124500	2531016007	1880	1879	1880	1879	1713
390	20240105	124400	2527796278	1880	1882	1882	1880	4996
391	20240105	124300	2518399261	1882	1884	1886	1882	1695
392	20240105	124200	2515206571	1886	1887	1887	1883	1555
393	20240105	124100	2512275049	1887	1886	1887	1886	2085
394	20240105	124000	2508340736	1886	1888	1888	1886	291
395	20240105	123900	2507791525	1888	1888	1888	1888	729
396	20240105	123800	2506415173	1889	1887	1889	1887	531
397	20240105	123700	2505412649	1888	1888	1888	1888	15
398	20240105	123600	2505384329	1888	1888	1888	1888	130
399	20240105	123500	2505138889	1889	1889	1889	1889	1
400	20240105	123400	2505137000	1889	1889	1889	1889	0
401	20240105	123300	2505137000	1889	1889	1889	1889	1
402	20240105	123200	2505135111	1889	1889	1889	1889	17
403	20240105	123100	2505102998	1889	1887	1889	1887	39
404	20240105	123000	2505029401	1889	1889	1889	1887	481
405	20240105	122900	2504121648	1889	1890	1894	1886	56
406	20240105	122800	2504016007	1894	1892	1894	1887	3058
407	20240105	122700	2498232620	1892	1892	1892	1892	12
408	20240105	122600	2498209916	1894	1894	1894	1882	5036
409	20240105	122500	2488712510	1894	1893	1894	1893	200
410	20240105	122400	2488333809	1893	1893	1893	1890	215
411	20240105	122300	2487926835	1894	1893	1894	1889	4941
412	20240105	122200	2478581245	1894	1894	1894	1893	1201
413	20240105	122100	2476306575	1897	1897	1897	1897	1
414	20240105	122000	2476304678	1898	1894	1898	1894	2
415	20240105	121900	2476300886	1898	1898	1898	1898	3
416	20240105	121800	2476295192	1898	1898	1898	1893	16
417	20240105	121700	2476264894	1899	1898	1899	1893	161
418	20240105	121600	2475959357	1898	1898	1900	1898	944
419	20240105	121500	2474166717	1899	1898	1899	1898	279
420	20240105	121400	2473636974	1899	1898	1899	1898	180
421	20240105	121300	2473295233	1899	1899	1899	1898	1958
422	20240105	121200	2469577048	1899	1898	1899	1898	49
423	20240105	121100	2469484045	1898	1895	1899	1895	501
424	20240105	121000	2468533179	1895	1896	1899	1895	739
425	20240105	120900	2467130813	1898	1893	1898	1893	50
426	20240105	120800	2467036091	1890	1893	1893	1890	220
427	20240105	120700	2466620288	1895	1895	1895	1890	102
428	20240105	120600	2466427348	1893	1896	1898	1892	338
429	20240105	120500	2465786335	1897	1898	1900	1896	1808
430	20240105	120400	2462356306	1900	1898	1900	1898	18
431	20240105	120300	2462322140	1900	1900	1901	1898	465
432	20240105	120200	2461438669	1900	1900	1900	1899	3
433	20240105	120100	2461432970	1900	1900	1900	1900	723
434	20240105	120000	2460059270	1900	1898	1900	1898	380
435	20240105	115900	2459337727	1898	1896	1898	1896	1662
436	20240105	115800	2456184069	1896	1896	1896	1890	12
437	20240105	115700	2456161377	1897	1897	1897	1897	133
438	20240105	115600	2455909076	1897	1897	1897	1889	282
439	20240105	115500	2455374950	1898	1891	1898	1889	258
440	20240105	115400	2454887023	1898	1889	1898	1887	1011
441	20240105	115300	2452978824	1898	1893	1898	1889	760
442	20240105	115200	2451543050	1898	1895	1898	1895	501
443	20240105	115100	2450593650	1895	1889	1899	1889	1951
444	20240105	115000	2446906213	1889	1894	1894	1889	120
445	20240105	114900	2446679520	1887	1892	1892	1887	1000
446	20240105	114800	2444791193	1894	1891	1894	1891	193
447	20240105	114700	2444426131	1888	1899	1899	1888	3208
448	20240105	114600	2438363877	1900	1900	1900	1900	1
449	20240105	114500	2438361977	1899	1900	1900	1899	743
450	20240105	114400	2436950286	1900	1900	1901	1900	153
451	20240105	114300	2436659584	1900	1897	1900	1897	675
452	20240105	114200	2435377138	1896	1896	1896	1896	216
453	20240105	114100	2434967602	1896	1900	1900	1896	621
454	20240105	114000	2433788355	1900	1894	1900	1894	2874
455	20240105	113900	2428338803	1894	1894	1894	1894	79
456	20240105	113800	2428189177	1894	1894	1894	1893	1259
457	20240105	113700	2425805761	1894	1882	1894	1882	269
458	20240105	113600	2425299279	1882	1885	1891	1880	8213
459	20240105	113500	2409804036	1885	1885	1885	1885	1105
460	20240105	113400	2407721111	1885	1880	1885	1878	1294
461	20240105	113300	2405286091	1880	1885	1886	1879	23440
462	20240105	113200	2361154345	1887	1886	1887	1885	1889
463	20240105	113100	2357592470	1886	1887	1890	1886	1324
464	20240105	113000	2355094863	1887	1890	1890	1887	903
465	20240105	112900	2353388475	1890	1890	1890	1890	99
466	20240105	112800	2353201365	1891	1891	1891	1891	390
467	20240105	112700	2352463875	1890	1891	1891	1890	1997
468	20240105	112600	2348689296	1890	1895	1895	1890	13180
469	20240105	112500	2323731812	1896	1897	1897	1895	139
470	20240105	112400	2323468300	1898	1898	1900	1898	2351
471	20240105	112300	2319002502	1899	1897	1899	1897	81
472	20240105	112200	2318848704	1899	1899	1899	1899	500
473	20240105	112100	2317899204	1899	1899	1899	1896	18
474	20240105	112000	2317865050	1900	1899	1900	1899	11
475	20240105	111900	2317844155	1900	1897	1900	1895	1080
476	20240105	111800	2315796545	1895	1896	1897	1895	7100
477	20240105	111700	2302338927	1895	1903	1904	1895	4011
478	20240105	111600	2294720509	1902	1910	1911	1902	3650
479	20240105	111500	2287756526	1914	1913	1924	1907	11181
480	20240105	111400	2266308540	1904	1899	1920	1896	40871
481	20240105	111300	2188333560	1899	1899	1899	1899	1
482	20240105	111200	2188331661	1899	1895	1899	1895	1478
483	20240105	111100	2185527319	1898	1899	1899	1898	1124
484	20240105	111000	2183393965	1898	1898	1898	1898	240
485	20240105	110900	2182938445	1898	1899	1899	1894	2051
486	20240105	110800	2179046213	1899	1902	1902	1899	953
487	20240105	110700	2177234137	1904	1906	1907	1904	1796
488	20240105	110600	2173810659	1907	1896	1907	1896	4167
489	20240105	110500	2165886119	1892	1898	1899	1892	2341
490	20240105	110400	2161446587	1898	1898	1898	1898	35
491	20240105	110300	2161380157	1895	1893	1895	1893	2603
492	20240105	110200	2156452164	1893	1893	1893	1893	1719
493	20240105	110100	2153198097	1892	1893	1893	1892	311
494	20240105	110000	2152609387	1893	1895	1902	1893	2778
495	20240105	105900	2147345488	1902	1902	1902	1902	305
496	20240105	105800	2146765378	1895	1897	1900	1893	3640
497	20240105	105700	2139858549	1893	1909	1909	1893	1745
498	20240105	105600	2136547712	1900	1891	1911	1890	40295
499	20240105	105500	2059826404	1899	1890	1899	1890	2784
500	20240105	105400	2054548067	1890	1886	1899	1884	15826
501	20240105	105300	2024661200	1885	1872	1885	1872	6626
502	20240105	105200	2012223126	1873	1865	1873	1865	149
503	20240105	105100	2011945225	1864	1870	1871	1864	1479
504	20240105	105000	2009185283	1870	1870	1870	1870	2
505	20240105	104900	2009181543	1865	1865	1865	1865	120
506	20240105	104800	2008957743	1869	1864	1869	1864	2865
507	20240105	104700	2003612534	1864	1864	1864	1864	2894
508	20240105	104600	1998218118	1856	1862	1862	1856	2123
509	20240105	104500	1994267871	1862	1860	1862	1858	2839
510	20240105	104400	1988986753	1860	1862	1862	1860	10626
511	20240105	104300	1969218003	1862	1868	1869	1862	605
512	20240105	104200	1968087880	1868	1868	1868	1860	6754
513	20240105	104100	1955499483	1868	1870	1870	1868	4230
514	20240105	104000	1947593149	1870	1870	1870	1870	695
515	20240105	103900	1946293499	1870	1876	1879	1869	4747
516	20240105	103800	1937401769	1878	1883	1883	1876	5654
517	20240105	103700	1926771421	1883	1890	1890	1883	2286
518	20240105	103600	1922462770	1887	1889	1903	1887	4615
519	20240105	103500	1913714035	1889	1890	1890	1889	5607
520	20240105	103400	1903117660	1890	1891	1896	1890	5591
521	20240105	103300	1892544283	1890	1896	1896	1890	1542
522	20240105	103200	1889624513	1896	1896	1896	1896	2193
523	20240105	103100	1885466585	1896	1896	1896	1896	35
524	20240105	103000	1885400225	1897	1891	1897	1891	498
525	20240105	102900	1884458441	1898	1901	1901	1891	9134
526	20240105	102800	1867129614	1902	1906	1906	1901	3346
527	20240105	102700	1860761874	1906	1907	1910	1900	16906
528	20240105	102600	1828534921	1911	1901	1912	1898	14881
529	20240105	102500	1800150622	1897	1899	1908	1895	14157
530	20240105	102400	1773251476	1908	1887	1908	1887	22037
531	20240105	102300	1731390998	1888	1887	1889	1887	1698
532	20240105	102200	1728185252	1885	1887	1888	1884	1331
533	20240105	102100	1725677017	1888	1884	1890	1882	11638
534	20240105	102000	1703736686	1885	1894	1895	1885	4630
535	20240105	101900	1695000233	1895	1883	1896	1882	6458
536	20240105	101800	1682783680	1885	1882	1900	1882	27727
537	20240105	101700	1630304366	1880	1893	1893	1875	9554
538	20240105	101600	1612286630	1892	1854	1893	1854	25516
539	20240105	101500	1564440648	1854	1865	1865	1851	7528
540	20240105	101400	1550459085	1865	1865	1866	1862	13180
541	20240105	101300	1525879816	1865	1861	1866	1860	1000
542	20240105	101200	1524018715	1861	1867	1867	1852	3690
543	20240105	101100	1517164592	1867	1858	1868	1857	8191
544	20240105	101000	1501888024	1858	1863	1863	1853	3038
545	20240105	100900	1496253636	1863	1849	1863	1849	5914
546	20240105	100800	1485275764	1849	1848	1852	1846	1003
547	20240105	100700	1483421603	1848	1842	1848	1842	830
548	20240105	100600	1481890250	1842	1852	1852	1840	941
549	20240105	100500	1480154484	1852	1845	1853	1840	3879
550	20240105	100400	1472990523	1845	1839	1847	1839	4106
551	20240105	100300	1465437498	1839	1838	1852	1836	10097
552	20240105	100200	1446875197	1841	1865	1867	1833	37860
553	20240105	100100	1376999979	1865	1881	1881	1846	44219
554	20240105	100000	1294958359	1882	1888	1903	1833	113432
555	20240105	095900	1083133872	1905	1851	1931	1851	201546
556	20240105	095800	700053544	1837	1846	1855	1837	20948
557	20240105	095700	661289908	1845	1835	1845	1835	4173
558	20240105	095600	653606818	1832	1836	1836	1832	301
559	20240105	095500	653055382	1834	1833	1834	1833	11399
560	20240105	095400	632150016	1834	1835	1835	1834	1392
561	20240105	095300	629597038	1835	1837	1837	1835	3887
562	20240105	095200	622464371	1836	1840	1840	1836	1865
563	20240105	095100	619038785	1841	1843	1843	1841	1017
564	20240105	095000	617164584	1843	1847	1847	1842	6901
565	20240105	094900	604435159	1847	1848	1848	1847	109
566	20240105	094800	604233767	1847	1844	1847	1843	20368
567	20240105	094700	566654951	1844	1844	1845	1844	1947
568	20240105	094600	563064084	1845	1845	1845	1844	623
569	20240105	094500	561915149	1845	1835	1845	1835	12081
570	20240105	094400	539676384	1834	1834	1834	1834	26
571	20240105	094300	539628700	1834	1839	1839	1834	604
572	20240105	094200	538520694	1840	1839	1840	1839	5803
573	20240105	094100	527843523	1839	1835	1841	1835	13125
574	20240105	094000	503715306	1834	1834	1834	1834	377
575	20240105	093900	503023888	1834	1835	1835	1834	1101
576	20240105	093800	501004653	1834	1829	1834	1825	5350
577	20240105	093700	491224700	1830	1835	1835	1830	7432
578	20240105	093600	477621351	1835	1832	1835	1831	3647
579	20240105	093500	470936533	1835	1836	1836	1830	434
580	20240105	093400	470140884	1838	1836	1839	1836	1064
581	20240105	093300	468186174	1835	1835	1836	1828	2430
582	20240105	093200	463731429	1828	1830	1830	1828	1552
583	20240105	093100	460891311	1833	1831	1835	1830	2065
584	20240105	093000	457106323	1831	1833	1840	1824	14644
585	20240105	092900	430294662	1833	1842	1842	1833	13384
586	20240105	092800	405666532	1846	1846	1849	1846	7721
587	20240105	092700	391400543	1848	1860	1863	1841	27597
588	20240105	092600	340278137	1862	1806	1862	1806	43807
589	20240105	092500	259942999	1806	1807	1807	1806	1273
590	20240105	092400	257643960	1802	1807	1807	1802	1042
591	20240105	092300	255763408	1807	1803	1807	1800	323
592	20240105	092200	255181148	1800	1799	1800	1799	7760
593	20240105	092100	241213798	1796	1797	1797	1796	1500
594	20240105	092000	238518683	1799	1798	1799	1798	100
595	20240105	091900	238338785	1799	1799	1799	1797	1083
596	20240105	091800	236391735	1799	1803	1803	1798	5608
597	20240105	091700	226294568	1805	1807	1807	1803	7870
598	20240105	091600	212098164	1807	1805	1809	1805	210
599	20240105	091500	211718588	1809	1802	1810	1802	355
600	20240105	091400	211077225	1801	1812	1812	1801	7945
601	20240105	091300	196714668	1815	1810	1816	1809	7042
602	20240105	091200	183958139	1814	1806	1815	1806	2512
603	20240105	091100	179404929	1805	1798	1805	1798	8260
604	20240105	091000	164523921	1805	1792	1805	1792	9877
605	20240105	090900	146748537	1792	1796	1797	1792	1456
606	20240105	090800	144134185	1798	1796	1798	1793	9662
607	20240105	090700	126783543	1797	1793	1797	1793	7181
608	20240105	090600	113892296	1793	1794	1794	1793	1690
609	20240105	090500	110861851	1795	1792	1795	1792	2049
610	20240105	090400	107187476	1795	1792	1796	1791	7189
611	20240105	090300	94296348	1790	1793	1793	1789	3290
612	20240105	090200	88405452	1789	1785	1792	1785	18864
613	20240105	090100	54658905	1787	1783	1790	1783	2901
614	20240105	090000	49479825	1781	1767	1790	1767	26275