KissMeData/083470/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195600	221390546	1709	1709	1709	1709	4268
3	20240108	195500	221390546	1709	1709	1709	1709	0
4	20240108	195400	221390546	1709	1709	1709	1709	0
5	20240108	195300	221390546	1709	1709	1709	1709	0
6	20240108	195200	221390546	1709	1709	1709	1709	0
7	20240108	195100	221390546	1709	1709	1709	1709	0
8	20240108	195000	221390546	1709	1709	1709	1709	0
9	20240108	194900	221390546	1709	1709	1709	1709	0
10	20240108	194800	221390546	1709	1709	1709	1709	0
11	20240108	194700	221390546	1709	1709	1709	1709	0
12	20240108	194600	221390546	1709	1709	1709	1709	0
13	20240108	194500	221390546	1709	1709	1709	1709	0
14	20240108	194400	221390546	1709	1709	1709	1709	0
15	20240108	194300	221390546	1709	1709	1709	1709	0
16	20240108	194200	221390546	1709	1709	1709	1709	0
17	20240108	194100	221390546	1709	1709	1709	1709	0
18	20240108	194000	221390546	1709	1709	1709	1709	0
19	20240108	193900	221390546	1709	1709	1709	1709	0
20	20240108	193800	221390546	1709	1709	1709	1709	0
21	20240108	193700	221390546	1709	1709	1709	1709	0
22	20240108	193600	221390546	1709	1709	1709	1709	0
23	20240108	193500	221390546	1709	1709	1709	1709	0
24	20240108	193400	221390546	1709	1709	1709	1709	0
25	20240108	193300	221390546	1709	1709	1709	1709	0
26	20240108	193200	221390546	1709	1709	1709	1709	0
27	20240108	193100	221390546	1709	1709	1709	1709	0
28	20240108	193000	221390546	1709	1709	1709	1709	0
29	20240108	192900	221390546	1709	1709	1709	1709	0
30	20240108	192800	221390546	1709	1709	1709	1709	0
31	20240108	192700	221390546	1709	1709	1709	1709	0
32	20240108	192600	221390546	1709	1709	1709	1709	4268
33	20240108	192500	221390546	1709	1709	1709	1709	0
34	20240108	192400	221390546	1709	1709	1709	1709	0
35	20240108	192300	221390546	1709	1709	1709	1709	0
36	20240108	192200	221390546	1709	1709	1709	1709	0
37	20240108	192100	221390546	1709	1709	1709	1709	0
38	20240108	192000	221390546	1709	1709	1709	1709	0
39	20240108	191900	221390546	1709	1709	1709	1709	0
40	20240108	191800	221390546	1709	1709	1709	1709	0
41	20240108	191700	221390546	1709	1709	1709	1709	0
42	20240108	191600	221390546	1709	1709	1709	1709	0
43	20240108	191500	221390546	1709	1709	1709	1709	0
44	20240108	191400	221390546	1709	1709	1709	1709	0
45	20240108	191300	221390546	1709	1709	1709	1709	0
46	20240108	191200	221390546	1709	1709	1709	1709	0
47	20240108	191100	221390546	1709	1709	1709	1709	0
48	20240108	191000	221390546	1709	1709	1709	1709	0
49	20240108	190900	221390546	1709	1709	1709	1709	0
50	20240108	190800	221390546	1709	1709	1709	1709	0
51	20240108	190700	221390546	1709	1709	1709	1709	0
52	20240108	190600	221390546	1709	1709	1709	1709	0
53	20240108	190500	221390546	1709	1709	1709	1709	0
54	20240108	190400	221390546	1709	1709	1709	1709	0
55	20240108	190300	221390546	1709	1709	1709	1709	0
56	20240108	190200	221390546	1709	1709	1709	1709	0
57	20240108	190100	221390546	1709	1709	1709	1709	0
58	20240108	190000	221390546	1709	1709	1709	1709	0
59	20240108	185900	221390546	1709	1709	1709	1709	0
60	20240108	185800	221390546	1709	1709	1709	1709	0
61	20240108	185700	221390546	1709	1709	1709	1709	0
62	20240108	185600	221390546	1709	1709	1709	1709	4268
63	20240108	185500	221390546	1709	1709	1709	1709	0
64	20240108	185400	221390546	1709	1709	1709	1709	0
65	20240108	185300	221390546	1709	1709	1709	1709	0
66	20240108	185200	221390546	1709	1709	1709	1709	0
67	20240108	185100	221390546	1709	1709	1709	1709	0
68	20240108	185000	221390546	1709	1709	1709	1709	0
69	20240108	184900	221390546	1709	1709	1709	1709	0
70	20240108	184800	221390546	1709	1709	1709	1709	0
71	20240108	184700	221390546	1709	1709	1709	1709	0
72	20240108	184600	221390546	1709	1709	1709	1709	0
73	20240108	184500	221390546	1709	1709	1709	1709	0
74	20240108	184400	221390546	1709	1709	1709	1709	0
75	20240108	184300	221390546	1709	1709	1709	1709	0
76	20240108	184200	221390546	1709	1709	1709	1709	0
77	20240108	184100	221390546	1709	1709	1709	1709	0
78	20240108	184000	221390546	1709	1709	1709	1709	0
79	20240108	183900	221390546	1709	1709	1709	1709	0
80	20240108	183800	221390546	1709	1709	1709	1709	0
81	20240108	183700	221390546	1709	1709	1709	1709	0
82	20240108	183600	221390546	1709	1709	1709	1709	0
83	20240108	183500	221390546	1709	1709	1709	1709	0
84	20240108	183400	221390546	1709	1709	1709	1709	0
85	20240108	183300	221390546	1709	1709	1709	1709	0
86	20240108	183200	221390546	1709	1709	1709	1709	0
87	20240108	183100	221390546	1709	1709	1709	1709	0
88	20240108	183000	221390546	1709	1709	1709	1709	0
89	20240108	182900	221390546	1709	1709	1709	1709	0
90	20240108	182800	221390546	1709	1709	1709	1709	0
91	20240108	182700	221390546	1709	1709	1709	1709	0
92	20240108	182600	221390546	1709	1709	1709	1709	4268
93	20240108	182500	221390546	1709	1709	1709	1709	0
94	20240108	182400	221390546	1709	1709	1709	1709	0
95	20240108	182300	221390546	1709	1709	1709	1709	0
96	20240108	182200	221390546	1709	1709	1709	1709	0
97	20240108	182100	221390546	1709	1709	1709	1709	0
98	20240108	182000	221390546	1709	1709	1709	1709	0
99	20240108	181900	221390546	1709	1709	1709	1709	0
100	20240108	181800	221390546	1709	1709	1709	1709	0
101	20240108	181700	221390546	1709	1709	1709	1709	0
102	20240108	181600	221390546	1709	1709	1709	1709	0
103	20240108	181500	221390546	1709	1709	1709	1709	0
104	20240108	181400	221390546	1709	1709	1709	1709	0
105	20240108	181300	221390546	1709	1709	1709	1709	0
106	20240108	181200	221390546	1709	1709	1709	1709	0
107	20240108	181100	221390546	1709	1709	1709	1709	0
108	20240108	181000	221390546	1709	1709	1709	1709	0
109	20240108	180900	221390546	1709	1709	1709	1709	0
110	20240108	180800	221390546	1709	1709	1709	1709	0
111	20240108	180700	221390546	1709	1709	1709	1709	0
112	20240108	180600	221390546	1709	1709	1709	1709	0
113	20240108	180500	221390546	1709	1709	1709	1709	0
114	20240108	180400	221390546	1709	1709	1709	1709	0
115	20240108	180300	221390546	1709	1709	1709	1709	0
116	20240108	180200	221390546	1709	1709	1709	1709	0
117	20240108	180100	221390546	1709	1709	1709	1709	0
118	20240108	180000	221390546	1709	1709	1709	1709	0
119	20240108	175900	221390546	1709	1709	1709	1709	0
120	20240108	175800	221390546	1709	1709	1709	1709	0
121	20240108	175700	221390546	1709	1709	1709	1709	0
122	20240108	175600	221390546	1709	1709	1709	1709	4268
123	20240108	175500	221390546	1709	1709	1709	1709	0
124	20240108	175400	221390546	1709	1709	1709	1709	0
125	20240108	175300	221390546	1709	1709	1709	1709	0
126	20240108	175200	221390546	1709	1709	1709	1709	0
127	20240108	175100	221390546	1709	1709	1709	1709	0
128	20240108	175000	221390546	1709	1709	1709	1709	0
129	20240108	174900	221390546	1709	1709	1709	1709	0
130	20240108	174800	221390546	1709	1709	1709	1709	0
131	20240108	174700	221390546	1709	1709	1709	1709	0
132	20240108	174600	221390546	1709	1709	1709	1709	0
133	20240108	174500	221390546	1709	1709	1709	1709	0
134	20240108	174400	221390546	1709	1709	1709	1709	0
135	20240108	174300	221390546	1709	1709	1709	1709	0
136	20240108	174200	221390546	1709	1709	1709	1709	0
137	20240108	174100	221390546	1709	1709	1709	1709	0
138	20240108	174000	221390546	1709	1709	1709	1709	0
139	20240108	173900	221390546	1709	1709	1709	1709	0
140	20240108	173800	221390546	1709	1709	1709	1709	0
141	20240108	173700	221390546	1709	1709	1709	1709	0
142	20240108	173600	221390546	1709	1709	1709	1709	0
143	20240108	173500	221390546	1709	1709	1709	1709	0
144	20240108	173400	221390546	1709	1709	1709	1709	0
145	20240108	173300	221390546	1709	1709	1709	1709	0
146	20240108	173200	221390546	1709	1709	1709	1709	0
147	20240108	173100	221390546	1709	1709	1709	1709	0
148	20240108	173000	221390546	1709	1709	1709	1709	0
149	20240108	172900	221390546	1709	1709	1709	1709	0
150	20240108	172800	221390546	1709	1709	1709	1709	0
151	20240108	172700	221390546	1709	1709	1709	1709	0
152	20240108	172600	221390546	1709	1709	1709	1709	4268
153	20240108	172500	221390546	1709	1709	1709	1709	0
154	20240108	172400	221390546	1709	1709	1709	1709	0
155	20240108	172300	221390546	1709	1709	1709	1709	0
156	20240108	172200	221390546	1709	1709	1709	1709	0
157	20240108	172100	221390546	1709	1709	1709	1709	0
158	20240108	172000	221390546	1709	1709	1709	1709	0
159	20240108	171900	221390546	1709	1709	1709	1709	0
160	20240108	171800	221390546	1709	1709	1709	1709	0
161	20240108	171700	221390546	1709	1709	1709	1709	0
162	20240108	171600	221390546	1709	1709	1709	1709	0
163	20240108	171500	221390546	1709	1709	1709	1709	0
164	20240108	171400	221390546	1709	1709	1709	1709	0
165	20240108	171300	221390546	1709	1709	1709	1709	0
166	20240108	171200	221390546	1709	1709	1709	1709	0
167	20240108	171100	221390546	1709	1709	1709	1709	0
168	20240108	171000	221390546	1709	1709	1709	1709	0
169	20240108	170900	221390546	1709	1709	1709	1709	0
170	20240108	170800	221390546	1709	1709	1709	1709	0
171	20240108	170700	221390546	1709	1709	1709	1709	0
172	20240108	170600	221390546	1709	1709	1709	1709	0
173	20240108	170500	221390546	1709	1709	1709	1709	0
174	20240108	170400	221390546	1709	1709	1709	1709	0
175	20240108	170300	221390546	1709	1709	1709	1709	0
176	20240108	170200	221390546	1709	1709	1709	1709	0
177	20240108	170100	221390546	1709	1709	1709	1709	0
178	20240108	170000	221390546	1709	1709	1709	1709	0
179	20240108	165900	221390546	1709	1709	1709	1709	0
180	20240108	165800	221390546	1709	1709	1709	1709	0
181	20240108	165700	221390546	1709	1709	1709	1709	0
182	20240108	165600	221390546	1709	1709	1709	1709	4268
183	20240108	165500	221390546	1709	1709	1709	1709	0
184	20240108	165400	221390546	1709	1709	1709	1709	0
185	20240108	165300	221390546	1709	1709	1709	1709	0
186	20240108	165200	221390546	1709	1709	1709	1709	0
187	20240108	165100	221390546	1709	1709	1709	1709	0
188	20240108	165000	221390546	1709	1709	1709	1709	0
189	20240108	164900	221390546	1709	1709	1709	1709	0
190	20240108	164800	221390546	1709	1709	1709	1709	0
191	20240108	164700	221390546	1709	1709	1709	1709	0
192	20240108	164600	221390546	1709	1709	1709	1709	0
193	20240108	164500	221390546	1709	1709	1709	1709	0
194	20240108	164400	221390546	1709	1709	1709	1709	0
195	20240108	164300	221390546	1709	1709	1709	1709	0
196	20240108	164200	221390546	1709	1709	1709	1709	0
197	20240108	164100	221390546	1709	1709	1709	1709	0
198	20240108	164000	221390546	1709	1709	1709	1709	0
199	20240108	163900	221390546	1709	1709	1709	1709	0
200	20240108	163800	221390546	1709	1709	1709	1709	0
201	20240108	163700	221390546	1709	1709	1709	1709	0
202	20240108	163600	221390546	1709	1709	1709	1709	0
203	20240108	163500	221390546	1709	1709	1709	1709	0
204	20240108	163400	221390546	1709	1709	1709	1709	0
205	20240108	163300	221390546	1709	1709	1709	1709	0
206	20240108	163200	221390546	1709	1709	1709	1709	0
207	20240108	163100	221390546	1709	1709	1709	1709	0
208	20240108	163000	221390546	1709	1709	1709	1709	0
209	20240108	162900	221390546	1709	1709	1709	1709	0
210	20240108	162800	221390546	1709	1709	1709	1709	0
211	20240108	162700	221390546	1709	1709	1709	1709	0
212	20240108	162600	221390546	1709	1709	1709	1709	4268
213	20240108	162500	221390546	1709	1709	1709	1709	0
214	20240108	162400	221390546	1709	1709	1709	1709	0
215	20240108	162300	221390546	1709	1709	1709	1709	0
216	20240108	162200	221390546	1709	1709	1709	1709	0
217	20240108	162100	221390546	1709	1709	1709	1709	0
218	20240108	162000	221390546	1709	1709	1709	1709	0
219	20240108	161900	221390546	1709	1709	1709	1709	0
220	20240108	161800	221390546	1709	1709	1709	1709	0
221	20240108	161700	221390546	1709	1709	1709	1709	0
222	20240108	161600	221390546	1709	1709	1709	1709	0
223	20240108	161500	221390546	1709	1709	1709	1709	0
224	20240108	161400	221390546	1709	1709	1709	1709	0
225	20240108	161300	221390546	1709	1709	1709	1709	0
226	20240108	161200	221390546	1709	1709	1709	1709	0
227	20240108	161100	221390546	1709	1709	1709	1709	0
228	20240108	161000	221390546	1709	1709	1709	1709	0
229	20240108	160900	221390546	1709	1709	1709	1709	0
230	20240108	160800	221390546	1709	1709	1709	1709	0
231	20240108	160700	221390546	1709	1709	1709	1709	0
232	20240108	160600	221390546	1709	1709	1709	1709	0
233	20240108	160500	221390546	1709	1709	1709	1709	0
234	20240108	160400	221390546	1709	1709	1709	1709	0
235	20240108	160300	221390546	1709	1709	1709	1709	0
236	20240108	160200	221390546	1709	1709	1709	1709	0
237	20240108	160100	221390546	1709	1709	1709	1709	0
238	20240108	160000	221390546	1709	1709	1709	1709	0
239	20240108	155900	221390546	1709	1709	1709	1709	0
240	20240108	155800	221390546	1709	1709	1709	1709	0
241	20240108	155700	221390546	1709	1709	1709	1709	0
242	20240108	155600	221390546	1709	1709	1709	1709	4268
243	20240108	155500	221390546	1709	1709	1709	1709	0
244	20240108	155400	221390546	1709	1709	1709	1709	0
245	20240108	155300	221390546	1709	1709	1709	1709	0
246	20240108	155200	221390546	1709	1709	1709	1709	0
247	20240108	155100	221390546	1709	1709	1709	1709	0
248	20240108	155000	221390546	1709	1709	1709	1709	0
249	20240108	154900	221390546	1709	1709	1709	1709	0
250	20240108	154800	221390546	1709	1709	1709	1709	0
251	20240108	154700	221390546	1709	1709	1709	1709	0
252	20240108	154600	221390546	1709	1709	1709	1709	0
253	20240108	154500	221390546	1709	1709	1709	1709	0
254	20240108	154400	221390546	1709	1709	1709	1709	0
255	20240108	154300	221390546	1709	1709	1709	1709	0
256	20240108	154200	221390546	1709	1709	1709	1709	0
257	20240108	154100	221390546	1709	1709	1709	1709	0
258	20240108	154000	221390546	1709	1709	1709	1709	0
259	20240108	153900	221390546	1709	1709	1709	1709	0
260	20240108	153800	221390546	1709	1709	1709	1709	0
261	20240108	153700	221390546	1709	1709	1709	1709	0
262	20240108	153600	221390546	1709	1709	1709	1709	0
263	20240108	153500	221390546	1709	1709	1709	1709	0
264	20240108	153400	221390546	1709	1709	1709	1709	0
265	20240108	153300	221390546	1709	1709	1709	1709	0
266	20240108	153200	221390546	1709	1709	1709	1709	0
267	20240108	153100	221390546	1709	1709	1709	1709	0
268	20240108	153000	221390546	1709	1709	1709	1709	4268
269	20240108	152900	214096534	1707	1707	1707	1707	0
270	20240108	152800	214096534	1707	1707	1707	1707	0
271	20240108	152700	214096534	1707	1707	1707	1707	0
272	20240108	152600	214096534	1707	1707	1707	1707	0
273	20240108	152500	214096534	1707	1707	1707	1707	0
274	20240108	152400	214096534	1707	1707	1707	1707	0
275	20240108	152300	214096534	1707	1707	1707	1707	0
276	20240108	152200	214096534	1707	1707	1707	1707	0
277	20240108	152100	214096534	1707	1707	1707	1707	0
278	20240108	152000	214096534	1707	1707	1707	1707	0
279	20240108	151900	214096534	1707	1707	1707	1707	605
280	20240108	151800	213063799	1707	1707	1707	1707	35
281	20240108	151700	213004054	1704	1706	1707	1704	1025
282	20240108	151600	211257349	1707	1706	1707	1706	122
283	20240108	151500	211049128	1706	1704	1706	1703	497
284	20240108	151400	210202541	1703	1703	1703	1703	0
285	20240108	151300	210202541	1703	1703	1703	1703	701
286	20240108	151200	209008738	1703	1703	1703	1703	0
287	20240108	151100	209008738	1703	1704	1704	1703	1600
288	20240108	151000	206282920	1704	1704	1704	1704	288
289	20240108	150900	205792168	1707	1707	1707	1707	1
290	20240108	150800	205790461	1707	1704	1707	1704	691
291	20240108	150700	204612994	1705	1705	1705	1705	262
292	20240108	150600	204166284	1705	1705	1705	1705	0
293	20240108	150500	204166284	1705	1705	1705	1705	419
294	20240108	150400	203451889	1707	1707	1707	1707	0
295	20240108	150300	203451889	1707	1707	1707	1707	0
296	20240108	150200	203451889	1707	1707	1707	1707	0
297	20240108	150100	203451889	1707	1707	1707	1707	0
298	20240108	150000	203451889	1707	1707	1707	1707	292
299	20240108	145900	202953445	1707	1707	1707	1707	0
300	20240108	145800	202953445	1707	1707	1707	1707	2
301	20240108	145700	202950031	1703	1703	1703	1703	0
302	20240108	145600	202950031	1703	1703	1703	1703	500
303	20240108	145500	202098531	1707	1707	1707	1707	0
304	20240108	145400	202098531	1707	1707	1707	1707	0
305	20240108	145300	202098531	1707	1707	1707	1707	0
306	20240108	145200	202098531	1707	1707	1707	1707	1397
307	20240108	145100	199713852	1707	1707	1707	1707	0
308	20240108	145000	199713852	1707	1707	1707	1707	0
309	20240108	144900	199713852	1707	1707	1707	1707	0
310	20240108	144800	199713852	1707	1707	1707	1707	0
311	20240108	144700	199713852	1707	1707	1707	1707	292
312	20240108	144600	199215408	1701	1701	1701	1701	500
313	20240108	144500	198364908	1701	1701	1701	1701	0
314	20240108	144400	198364908	1701	1701	1701	1701	0
315	20240108	144300	198364908	1701	1701	1701	1701	0
316	20240108	144200	198364908	1701	1701	1701	1701	116
317	20240108	144100	198167592	1701	1701	1701	1701	0
318	20240108	144000	198167592	1701	1703	1703	1701	2240
319	20240108	143900	194357183	1704	1708	1708	1704	536
320	20240108	143800	193443815	1709	1709	1709	1709	0
321	20240108	143700	193443815	1709	1709	1709	1709	0
322	20240108	143600	193443815	1709	1709	1709	1709	0
323	20240108	143500	193443815	1709	1709	1709	1709	0
324	20240108	143400	193443815	1709	1709	1709	1709	0
325	20240108	143300	193443815	1709	1709	1709	1709	0
326	20240108	143200	193443815	1709	1705	1709	1705	655
327	20240108	143100	192324980	1706	1707	1707	1706	5030
328	20240108	143000	183738800	1707	1707	1707	1707	26
329	20240108	142900	183694418	1707	1708	1710	1707	35
330	20240108	142800	183634640	1710	1710	1710	1710	194
331	20240108	142700	183302900	1710	1710	1710	1710	0
332	20240108	142600	183302900	1710	1710	1710	1710	1
333	20240108	142500	183301190	1710	1710	1710	1710	10
334	20240108	142400	183284090	1710	1710	1710	1710	0
335	20240108	142300	183284090	1710	1710	1710	1710	0
336	20240108	142200	183284090	1710	1710	1710	1708	416
337	20240108	142100	182572922	1712	1712	1712	1712	3
338	20240108	142000	182567786	1712	1712	1712	1712	0
339	20240108	141900	182567786	1712	1712	1712	1712	0
340	20240108	141800	182567786	1712	1712	1712	1712	0
341	20240108	141700	182567786	1712	1712	1712	1712	0
342	20240108	141600	182567786	1712	1712	1712	1712	500
343	20240108	141500	181711786	1712	1712	1712	1712	0
344	20240108	141400	181711786	1712	1712	1712	1712	61
345	20240108	141300	181607354	1707	1708	1713	1707	2092
346	20240108	141200	178036300	1706	1713	1713	1706	125
347	20240108	141100	177822245	1713	1713	1713	1713	0
348	20240108	141000	177822245	1713	1713	1713	1713	1
349	20240108	140900	177820532	1712	1712	1712	1712	0
350	20240108	140800	177820532	1712	1712	1712	1712	714
351	20240108	140700	176598164	1713	1708	1713	1708	8796
352	20240108	140600	161557154	1709	1709	1709	1709	0
353	20240108	140500	161557154	1709	1707	1709	1706	4550
354	20240108	140400	153783042	1707	1707	1707	1707	0
355	20240108	140300	153783042	1707	1707	1707	1707	0
356	20240108	140200	153783042	1707	1704	1707	1704	4350
357	20240108	140100	146366147	1704	1704	1704	1704	0
358	20240108	140000	146366147	1704	1704	1704	1704	0
359	20240108	135900	146366147	1704	1704	1704	1704	0
360	20240108	135800	146366147	1704	1698	1704	1698	4545
361	20240108	135700	138629166	1698	1698	1698	1698	0
362	20240108	135600	138629166	1698	1698	1698	1698	0
363	20240108	135500	138629166	1698	1698	1698	1698	0
364	20240108	135400	138629166	1698	1698	1698	1698	1
365	20240108	135300	138627468	1699	1699	1699	1699	0
366	20240108	135200	138627468	1699	1699	1699	1699	500
367	20240108	135100	137777968	1699	1699	1699	1699	1000
368	20240108	135000	136078968	1699	1699	1699	1699	500
369	20240108	134900	135229468	1699	1699	1699	1699	0
370	20240108	134800	135229468	1699	1699	1699	1699	0
371	20240108	134700	135229468	1699	1699	1699	1699	0
372	20240108	134600	135229468	1699	1699	1699	1699	0
373	20240108	134500	135229468	1699	1699	1699	1699	4
374	20240108	134400	135222672	1699	1699	1699	1699	2
375	20240108	134300	135219274	1699	1699	1699	1699	0
376	20240108	134200	135219274	1699	1699	1699	1699	4
377	20240108	134100	135212478	1699	1699	1699	1699	0
378	20240108	134000	135212478	1699	1699	1699	1699	0
379	20240108	133900	135212478	1699	1697	1699	1697	11
380	20240108	133800	135193804	1694	1693	1694	1693	241
381	20240108	133700	134785578	1698	1694	1698	1694	167
382	20240108	133600	134502257	1694	1695	1700	1694	706
383	20240108	133500	133305464	1695	1695	1695	1695	0
384	20240108	133400	133305464	1695	1695	1695	1695	25
385	20240108	133300	133263089	1700	1700	1700	1700	0
386	20240108	133200	133263089	1700	1700	1700	1700	0
387	20240108	133100	133263089	1700	1700	1700	1700	0
388	20240108	133000	133263089	1700	1700	1700	1700	0
389	20240108	132900	133263089	1700	1700	1700	1700	196
390	20240108	132800	132929889	1695	1695	1695	1695	0
391	20240108	132700	132929889	1695	1695	1695	1695	5
392	20240108	132600	132921414	1700	1700	1700	1700	0
393	20240108	132500	132921414	1700	1700	1700	1700	0
394	20240108	132400	132921414	1700	1700	1700	1700	0
395	20240108	132300	132921414	1700	1700	1700	1700	0
396	20240108	132200	132921414	1700	1700	1700	1700	0
397	20240108	132100	132921414	1700	1700	1700	1700	1
398	20240108	132000	132919714	1701	1701	1701	1701	0
399	20240108	131900	132919714	1701	1701	1701	1701	0
400	20240108	131800	132919714	1701	1701	1701	1701	0
401	20240108	131700	132919714	1701	1701	1701	1701	0
402	20240108	131600	132919714	1701	1701	1701	1701	0
403	20240108	131500	132919714	1701	1700	1701	1700	50
404	20240108	131400	132834682	1700	1700	1700	1700	0
405	20240108	131300	132834682	1700	1700	1700	1700	0
406	20240108	131200	132834682	1700	1700	1700	1700	0
407	20240108	131100	132834682	1700	1700	1700	1700	0
408	20240108	131000	132834682	1700	1700	1700	1700	1
409	20240108	130900	132832982	1700	1700	1700	1700	0
410	20240108	130800	132832982	1700	1700	1700	1700	0
411	20240108	130700	132832982	1700	1700	1700	1700	0
412	20240108	130600	132832982	1700	1700	1700	1700	0
413	20240108	130500	132832982	1700	1700	1700	1700	10
414	20240108	130400	132815982	1701	1701	1701	1701	0
415	20240108	130300	132815982	1701	1701	1701	1701	0
416	20240108	130200	132815982	1701	1695	1701	1695	100
417	20240108	130100	132646278	1694	1694	1694	1694	0
418	20240108	130000	132646278	1694	1696	1696	1694	953
419	20240108	125900	131030589	1696	1696	1696	1696	0
420	20240108	125800	131030589	1696	1696	1696	1696	0
421	20240108	125700	131030589	1696	1696	1696	1696	39
422	20240108	125600	130964445	1696	1701	1701	1696	1062
423	20240108	125500	129163288	1700	1700	1700	1700	12
424	20240108	125400	129142888	1696	1696	1696	1696	0
425	20240108	125300	129142888	1696	1696	1696	1696	0
426	20240108	125200	129142888	1696	1696	1696	1696	0
427	20240108	125100	129142888	1696	1696	1696	1696	0
428	20240108	125000	129142888	1696	1696	1696	1696	0
429	20240108	124900	129142888	1696	1696	1696	1696	695
430	20240108	124800	127964168	1696	1696	1696	1696	0
431	20240108	124700	127964168	1696	1696	1696	1696	20
432	20240108	124600	127930248	1696	1696	1696	1696	61
433	20240108	124500	127826792	1696	1696	1696	1696	0
434	20240108	124400	127826792	1696	1696	1696	1696	0
435	20240108	124300	127826792	1696	1696	1696	1696	0
436	20240108	124200	127826792	1696	1696	1696	1696	0
437	20240108	124100	127826792	1696	1696	1696	1696	0
438	20240108	124000	127826792	1696	1696	1696	1696	0
439	20240108	123900	127826792	1696	1696	1696	1696	0
440	20240108	123800	127826792	1696	1696	1696	1696	0
441	20240108	123700	127826792	1696	1696	1696	1696	0
442	20240108	123600	127826792	1696	1696	1696	1696	146
443	20240108	123500	127579176	1693	1693	1693	1693	1
444	20240108	123400	127577483	1690	1691	1691	1690	280
445	20240108	123300	127104134	1690	1690	1690	1690	114
446	20240108	123200	126911474	1690	1692	1692	1690	3949
447	20240108	123100	120235523	1693	1694	1694	1693	24
448	20240108	123000	120194878	1695	1696	1696	1695	110
449	20240108	122900	120008378	1696	1696	1696	1696	0
450	20240108	122800	120008378	1696	1696	1696	1696	0
451	20240108	122700	120008378	1696	1696	1696	1696	40
452	20240108	122600	119940538	1698	1698	1698	1698	5
453	20240108	122500	119932048	1701	1701	1701	1701	0
454	20240108	122400	119932048	1701	1701	1701	1701	0
455	20240108	122300	119932048	1701	1701	1701	1701	0
456	20240108	122200	119932048	1701	1701	1701	1701	0
457	20240108	122100	119932048	1701	1701	1701	1701	0
458	20240108	122000	119932048	1701	1701	1701	1701	101
459	20240108	121900	119760247	1701	1701	1701	1701	0
460	20240108	121800	119760247	1701	1701	1701	1701	0
461	20240108	121700	119760247	1701	1701	1701	1701	1
462	20240108	121600	119758546	1698	1698	1698	1698	100
463	20240108	121500	119588746	1701	1701	1701	1701	0
464	20240108	121400	119588746	1701	1701	1701	1701	437
465	20240108	121300	118845409	1701	1701	1701	1701	0
466	20240108	121200	118845409	1701	1701	1701	1701	0
467	20240108	121100	118845409	1701	1701	1701	1701	200
468	20240108	121000	118505209	1698	1698	1698	1698	0
469	20240108	120900	118505209	1698	1698	1698	1698	402
470	20240108	120800	117822613	1699	1699	1699	1699	1000
471	20240108	120700	116123613	1701	1701	1701	1701	0
472	20240108	120600	116123613	1701	1701	1701	1701	0
473	20240108	120500	116123613	1701	1701	1701	1701	0
474	20240108	120400	116123613	1701	1701	1701	1701	551
475	20240108	120300	115186362	1701	1701	1701	1701	0
476	20240108	120200	115186362	1701	1701	1701	1701	0
477	20240108	120100	115186362	1701	1701	1701	1701	0
478	20240108	120000	115186362	1701	1701	1701	1701	0
479	20240108	115900	115186362	1701	1701	1701	1701	0
480	20240108	115800	115186362	1701	1701	1701	1701	0
481	20240108	115700	115186362	1701	1701	1701	1701	0
482	20240108	115600	115186362	1701	1701	1701	1701	0
483	20240108	115500	115186362	1701	1701	1701	1701	0
484	20240108	115400	115186362	1701	1701	1701	1701	0
485	20240108	115300	115186362	1701	1701	1701	1701	0
486	20240108	115200	115186362	1701	1701	1701	1701	253
487	20240108	115100	114756009	1705	1705	1705	1705	0
488	20240108	115000	114756009	1705	1705	1705	1705	0
489	20240108	114900	114756009	1705	1705	1705	1705	0
490	20240108	114800	114756009	1705	1705	1705	1705	0
491	20240108	114700	114756009	1705	1705	1705	1705	0
492	20240108	114600	114756009	1705	1705	1705	1705	0
493	20240108	114500	114756009	1705	1705	1705	1705	0
494	20240108	114400	114756009	1705	1705	1705	1705	0
495	20240108	114300	114756009	1705	1705	1705	1705	1
496	20240108	114200	114754304	1700	1700	1700	1700	100
497	20240108	114100	114584304	1700	1700	1700	1700	100
498	20240108	114000	114414304	1700	1700	1700	1700	0
499	20240108	113900	114414304	1700	1700	1700	1700	0
500	20240108	113800	114414304	1700	1699	1700	1699	290
501	20240108	113700	113921519	1699	1699	1699	1699	0
502	20240108	113600	113921519	1699	1699	1699	1699	0
503	20240108	113500	113921519	1699	1699	1699	1699	0
504	20240108	113400	113921519	1699	1699	1699	1699	0
505	20240108	113300	113921519	1699	1699	1699	1699	4
506	20240108	113200	113914723	1699	1699	1699	1699	500
507	20240108	113100	113065223	1700	1700	1700	1700	0
508	20240108	113000	113065223	1700	1700	1700	1700	6
509	20240108	112900	113055023	1700	1703	1703	1700	925
510	20240108	112800	111482064	1707	1707	1707	1707	0
511	20240108	112700	111482064	1707	1707	1707	1707	1
512	20240108	112600	111480357	1702	1702	1702	1702	0
513	20240108	112500	111480357	1702	1702	1702	1702	0
514	20240108	112400	111480357	1702	1702	1702	1702	1500
515	20240108	112300	108927357	1702	1702	1702	1702	200
516	20240108	112200	108586957	1706	1706	1706	1706	0
517	20240108	112100	108586957	1706	1706	1706	1706	0
518	20240108	112000	108586957	1706	1706	1706	1706	2
519	20240108	111900	108583545	1701	1701	1701	1701	0
520	20240108	111800	108583545	1701	1701	1701	1701	0
521	20240108	111700	108583545	1701	1701	1701	1701	2959
522	20240108	111600	103550286	1701	1701	1701	1701	1
523	20240108	111500	103548585	1701	1701	1701	1701	0
524	20240108	111400	103548585	1701	1702	1702	1701	321
525	20240108	111300	103002384	1703	1703	1703	1703	1745
526	20240108	111200	100030649	1700	1700	1700	1700	0
527	20240108	111100	100030649	1700	1700	1700	1700	0
528	20240108	111000	100030649	1700	1700	1700	1700	0
529	20240108	110900	100030649	1700	1700	1700	1700	0
530	20240108	110800	100030649	1700	1703	1703	1700	3337
531	20240108	110700	94350982	1703	1703	1703	1703	50
532	20240108	110600	94265832	1708	1708	1708	1708	0
533	20240108	110500	94265832	1708	1708	1708	1708	0
534	20240108	110400	94265832	1708	1708	1708	1708	10
535	20240108	110300	94248752	1708	1708	1708	1708	0
536	20240108	110200	94248752	1708	1708	1708	1708	0
537	20240108	110100	94248752	1708	1708	1708	1708	0
538	20240108	110000	94248752	1708	1708	1708	1708	194
539	20240108	105900	93917400	1707	1707	1707	1707	0
540	20240108	105800	93917400	1707	1707	1707	1707	94
541	20240108	105700	93756942	1705	1705	1705	1705	1000
542	20240108	105600	92051942	1706	1705	1706	1705	762
543	20240108	105500	90752298	1705	1705	1705	1705	1
544	20240108	105400	90750593	1696	1700	1702	1696	3870
545	20240108	105300	84170017	1699	1699	1699	1699	0
546	20240108	105200	84170017	1699	1699	1699	1699	0
547	20240108	105100	84170017	1699	1699	1699	1699	0
548	20240108	105000	84170017	1699	1699	1699	1699	0
549	20240108	104900	84170017	1699	1699	1699	1699	0
550	20240108	104800	84170017	1699	1699	1699	1699	0
551	20240108	104700	84170017	1699	1699	1699	1699	2
552	20240108	104600	84166619	1699	1695	1699	1695	1155
553	20240108	104500	82205074	1695	1695	1695	1695	0
554	20240108	104400	82205074	1695	1695	1695	1695	290
555	20240108	104300	81713524	1695	1695	1695	1695	16
556	20240108	104200	81686404	1695	1695	1695	1695	18
557	20240108	104100	81655894	1695	1695	1695	1695	0
558	20240108	104000	81655894	1695	1695	1695	1695	0
559	20240108	103900	81655894	1695	1696	1696	1695	1468
560	20240108	103800	79167166	1696	1696	1696	1696	0
561	20240108	103700	79167166	1696	1696	1696	1696	0
562	20240108	103600	79167166	1696	1696	1696	1696	0
563	20240108	103500	79167166	1696	1696	1696	1696	0
564	20240108	103400	79167166	1696	1696	1696	1696	140
565	20240108	103300	78929726	1696	1689	1696	1689	753
566	20240108	103200	77657825	1689	1689	1689	1689	797
567	20240108	103100	76311692	1699	1699	1699	1699	0
568	20240108	103000	76311692	1699	1699	1699	1699	0
569	20240108	102900	76311692	1699	1699	1699	1699	0
570	20240108	102800	76311692	1699	1699	1699	1699	0
571	20240108	102700	76311692	1699	1699	1699	1699	0
572	20240108	102600	76311692	1699	1699	1699	1699	0
573	20240108	102500	76311692	1699	1699	1699	1699	0
574	20240108	102400	76311692	1699	1699	1699	1699	0
575	20240108	102300	76311692	1699	1699	1699	1699	0
576	20240108	102200	76311692	1699	1699	1699	1699	0
577	20240108	102100	76311692	1699	1699	1699	1699	0
578	20240108	102000	76311692	1699	1698	1699	1698	1000
579	20240108	101900	74612752	1699	1699	1699	1699	8
580	20240108	101800	74599160	1699	1699	1699	1699	0
581	20240108	101700	74599160	1699	1699	1699	1699	1
582	20240108	101600	74597461	1690	1691	1691	1690	500
583	20240108	101500	73752434	1699	1698	1699	1698	2
584	20240108	101400	73749037	1691	1691	1691	1691	100
585	20240108	101300	73579937	1691	1691	1691	1691	1
586	20240108	101200	73578246	1691	1691	1691	1691	0
587	20240108	101100	73578246	1691	1691	1691	1691	1
588	20240108	101000	73576555	1699	1699	1699	1699	20
589	20240108	100900	73542575	1699	1699	1699	1699	0
590	20240108	100800	73542575	1699	1699	1699	1699	0
591	20240108	100700	73542575	1699	1699	1699	1699	0
592	20240108	100600	73542575	1699	1699	1699	1699	0
593	20240108	100500	73542575	1699	1685	1699	1685	76
594	20240108	100400	73413841	1699	1699	1699	1699	3
595	20240108	100300	73408744	1699	1699	1699	1699	5
596	20240108	100200	73400249	1699	1699	1699	1699	0
597	20240108	100100	73400249	1699	1699	1699	1699	0
598	20240108	100000	73400249	1699	1685	1699	1685	21
599	20240108	095900	73364720	1699	1699	1699	1699	0
600	20240108	095800	73364720	1699	1699	1699	1699	0
601	20240108	095700	73364720	1699	1699	1699	1699	0
602	20240108	095600	73364720	1699	1699	1699	1699	0
603	20240108	095500	73364720	1699	1699	1699	1699	0
604	20240108	095400	73364720	1699	1699	1699	1699	22
605	20240108	095300	73327342	1700	1700	1700	1700	0
606	20240108	095200	73327342	1700	1700	1700	1700	0
607	20240108	095100	73327342	1700	1699	1700	1699	500
608	20240108	095000	72477790	1699	1699	1699	1699	0
609	20240108	094900	72477790	1699	1699	1699	1699	0
610	20240108	094800	72477790	1699	1699	1699	1699	0
611	20240108	094700	72477790	1699	1699	1699	1699	0
612	20240108	094600	72477790	1699	1683	1699	1683	1302
613	20240108	094500	70281751	1700	1700	1700	1700	80
614	20240108	094400	70145751	1701	1701	1701	1701	0
615	20240108	094300	70145751	1701	1700	1701	1700	201
616	20240108	094200	69804016	1684	1683	1684	1682	1792
617	20240108	094100	66789725	1684	1685	1685	1684	1417
618	20240108	094000	64403195	1686	1687	1687	1686	502
619	20240108	093900	63556323	1687	1688	1688	1687	1854
620	20240108	093800	60427271	1688	1700	1701	1688	1182
621	20240108	093700	58419793	1689	1689	1689	1689	574
622	20240108	093600	57450307	1689	1689	1689	1689	129
623	20240108	093500	57232426	1689	1689	1689	1689	1102
624	20240108	093400	55371148	1689	1689	1689	1689	500
625	20240108	093300	54526648	1700	1700	1700	1700	0
626	20240108	093200	54526648	1700	1700	1700	1700	0
627	20240108	093100	54526648	1700	1700	1700	1700	0
628	20240108	093000	54526648	1700	1700	1700	1700	0
629	20240108	092900	54526648	1700	1700	1700	1700	0
630	20240108	092800	54526648	1700	1700	1700	1700	0
631	20240108	092700	54526648	1700	1700	1700	1700	314
632	20240108	092600	53992848	1701	1701	1701	1701	0
633	20240108	092500	53992848	1701	1700	1701	1700	100
634	20240108	092400	53822803	1685	1699	1700	1685	883
635	20240108	092300	52330699	1699	1690	1699	1690	25
636	20240108	092200	52288431	1701	1701	1701	1701	0
637	20240108	092100	52288431	1701	1701	1701	1701	0
638	20240108	092000	52288431	1701	1701	1701	1701	1
639	20240108	091900	52286730	1701	1700	1701	1700	320
640	20240108	091800	51742727	1700	1700	1701	1689	10672
641	20240108	091700	33601961	1700	1700	1700	1700	1862
642	20240108	091600	30436561	1702	1702	1702	1689	168
643	20240108	091500	30151977	1702	1705	1705	1702	20
644	20240108	091400	30117925	1690	1700	1706	1690	5302
645	20240108	091300	21102745	1702	1702	1702	1702	280
646	20240108	091200	20626185	1702	1702	1702	1701	200
647	20240108	091100	20285790	1705	1706	1706	1705	1203
648	20240108	091000	18233605	1694	1706	1706	1694	62
649	20240108	090900	18128119	1707	1707	1707	1707	0
650	20240108	090800	18128119	1707	1707	1707	1707	0
651	20240108	090700	18128119	1707	1704	1707	1704	1067
652	20240108	090600	16309470	1704	1704	1704	1704	0
653	20240108	090500	16309470	1704	1678	1704	1678	3
654	20240108	090400	16304384	1707	1685	1708	1678	712
655	20240108	090300	15104088	1685	1684	1685	1684	305
656	20240108	090200	14590324	1677	1677	1677	1677	76
657	20240108	090100	14462872	1680	1695	1695	1680	3158
658	20240108	090000	9115270	1700	1710	1714	1700	5342