KissMeData/088290/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195500	801412632	1810	1810	1810	1810	10327
3	20240102	195400	801412632	1810	1810	1810	1810	0
4	20240102	195300	801412632	1810	1810	1810	1810	0
5	20240102	195200	801412632	1810	1810	1810	1810	0
6	20240102	195100	801412632	1810	1810	1810	1810	0
7	20240102	195000	801412632	1810	1810	1810	1810	0
8	20240102	194900	801412632	1810	1810	1810	1810	0
9	20240102	194800	801412632	1810	1810	1810	1810	0
10	20240102	194700	801412632	1810	1810	1810	1810	0
11	20240102	194600	801412632	1810	1810	1810	1810	0
12	20240102	194500	801412632	1810	1810	1810	1810	0
13	20240102	194400	801412632	1810	1810	1810	1810	0
14	20240102	194300	801412632	1810	1810	1810	1810	0
15	20240102	194200	801412632	1810	1810	1810	1810	0
16	20240102	194100	801412632	1810	1810	1810	1810	0
17	20240102	194000	801412632	1810	1810	1810	1810	0
18	20240102	193900	801412632	1810	1810	1810	1810	0
19	20240102	193800	801412632	1810	1810	1810	1810	0
20	20240102	193700	801412632	1810	1810	1810	1810	0
21	20240102	193600	801412632	1810	1810	1810	1810	0
22	20240102	193500	801412632	1810	1810	1810	1810	0
23	20240102	193400	801412632	1810	1810	1810	1810	0
24	20240102	193300	801412632	1810	1810	1810	1810	0
25	20240102	193200	801412632	1810	1810	1810	1810	0
26	20240102	193100	801412632	1810	1810	1810	1810	0
27	20240102	193000	801412632	1810	1810	1810	1810	0
28	20240102	192900	801412632	1810	1810	1810	1810	0
29	20240102	192800	801412632	1810	1810	1810	1810	0
30	20240102	192700	801412632	1810	1810	1810	1810	0
31	20240102	192600	801412632	1810	1810	1810	1810	0
32	20240102	192500	801412632	1810	1810	1810	1810	10327
33	20240102	192400	801412632	1810	1810	1810	1810	0
34	20240102	192300	801412632	1810	1810	1810	1810	0
35	20240102	192200	801412632	1810	1810	1810	1810	0
36	20240102	192100	801412632	1810	1810	1810	1810	0
37	20240102	192000	801412632	1810	1810	1810	1810	0
38	20240102	191900	801412632	1810	1810	1810	1810	0
39	20240102	191800	801412632	1810	1810	1810	1810	0
40	20240102	191700	801412632	1810	1810	1810	1810	0
41	20240102	191600	801412632	1810	1810	1810	1810	0
42	20240102	191500	801412632	1810	1810	1810	1810	0
43	20240102	191400	801412632	1810	1810	1810	1810	0
44	20240102	191300	801412632	1810	1810	1810	1810	0
45	20240102	191200	801412632	1810	1810	1810	1810	0
46	20240102	191100	801412632	1810	1810	1810	1810	0
47	20240102	191000	801412632	1810	1810	1810	1810	0
48	20240102	190900	801412632	1810	1810	1810	1810	0
49	20240102	190800	801412632	1810	1810	1810	1810	0
50	20240102	190700	801412632	1810	1810	1810	1810	0
51	20240102	190600	801412632	1810	1810	1810	1810	0
52	20240102	190500	801412632	1810	1810	1810	1810	0
53	20240102	190400	801412632	1810	1810	1810	1810	0
54	20240102	190300	801412632	1810	1810	1810	1810	0
55	20240102	190200	801412632	1810	1810	1810	1810	0
56	20240102	190100	801412632	1810	1810	1810	1810	0
57	20240102	190000	801412632	1810	1810	1810	1810	0
58	20240102	185900	801412632	1810	1810	1810	1810	0
59	20240102	185800	801412632	1810	1810	1810	1810	0
60	20240102	185700	801412632	1810	1810	1810	1810	0
61	20240102	185600	801412632	1810	1810	1810	1810	0
62	20240102	185500	801412632	1810	1810	1810	1810	10327
63	20240102	185400	801412632	1810	1810	1810	1810	0
64	20240102	185300	801412632	1810	1810	1810	1810	0
65	20240102	185200	801412632	1810	1810	1810	1810	0
66	20240102	185100	801412632	1810	1810	1810	1810	0
67	20240102	185000	801412632	1810	1810	1810	1810	0
68	20240102	184900	801412632	1810	1810	1810	1810	0
69	20240102	184800	801412632	1810	1810	1810	1810	0
70	20240102	184700	801412632	1810	1810	1810	1810	0
71	20240102	184600	801412632	1810	1810	1810	1810	0
72	20240102	184500	801412632	1810	1810	1810	1810	0
73	20240102	184400	801412632	1810	1810	1810	1810	0
74	20240102	184300	801412632	1810	1810	1810	1810	0
75	20240102	184200	801412632	1810	1810	1810	1810	0
76	20240102	184100	801412632	1810	1810	1810	1810	0
77	20240102	184000	801412632	1810	1810	1810	1810	0
78	20240102	183900	801412632	1810	1810	1810	1810	0
79	20240102	183800	801412632	1810	1810	1810	1810	0
80	20240102	183700	801412632	1810	1810	1810	1810	0
81	20240102	183600	801412632	1810	1810	1810	1810	0
82	20240102	183500	801412632	1810	1810	1810	1810	0
83	20240102	183400	801412632	1810	1810	1810	1810	0
84	20240102	183300	801412632	1810	1810	1810	1810	0
85	20240102	183200	801412632	1810	1810	1810	1810	0
86	20240102	183100	801412632	1810	1810	1810	1810	0
87	20240102	183000	801412632	1810	1810	1810	1810	0
88	20240102	182900	801412632	1810	1810	1810	1810	0
89	20240102	182800	801412632	1810	1810	1810	1810	0
90	20240102	182700	801412632	1810	1810	1810	1810	0
91	20240102	182600	801412632	1810	1810	1810	1810	0
92	20240102	182500	801412632	1810	1810	1810	1810	10327
93	20240102	182400	801412632	1810	1810	1810	1810	0
94	20240102	182300	801412632	1810	1810	1810	1810	0
95	20240102	182200	801412632	1810	1810	1810	1810	0
96	20240102	182100	801412632	1810	1810	1810	1810	0
97	20240102	182000	801412632	1810	1810	1810	1810	0
98	20240102	181900	801412632	1810	1810	1810	1810	0
99	20240102	181800	801412632	1810	1810	1810	1810	0
100	20240102	181700	801412632	1810	1810	1810	1810	0
101	20240102	181600	801412632	1810	1810	1810	1810	0
102	20240102	181500	801412632	1810	1810	1810	1810	0
103	20240102	181400	801412632	1810	1810	1810	1810	0
104	20240102	181300	801412632	1810	1810	1810	1810	0
105	20240102	181200	801412632	1810	1810	1810	1810	0
106	20240102	181100	801412632	1810	1810	1810	1810	0
107	20240102	181000	801412632	1810	1810	1810	1810	0
108	20240102	180900	801412632	1810	1810	1810	1810	0
109	20240102	180800	801412632	1810	1810	1810	1810	0
110	20240102	180700	801412632	1810	1810	1810	1810	0
111	20240102	180600	801412632	1810	1810	1810	1810	0
112	20240102	180500	801412632	1810	1810	1810	1810	0
113	20240102	180400	801412632	1810	1810	1810	1810	0
114	20240102	180300	801412632	1810	1810	1810	1810	0
115	20240102	180200	801412632	1810	1810	1810	1810	0
116	20240102	180100	801412632	1810	1810	1810	1810	0
117	20240102	180000	801412632	1810	1810	1810	1810	0
118	20240102	175900	801412632	1810	1810	1810	1810	0
119	20240102	175800	801412632	1810	1810	1810	1810	0
120	20240102	175700	801412632	1810	1810	1810	1810	0
121	20240102	175600	801412632	1810	1810	1810	1810	0
122	20240102	175500	801412632	1810	1810	1810	1810	10327
123	20240102	175400	801412632	1810	1810	1810	1810	0
124	20240102	175300	801412632	1810	1810	1810	1810	0
125	20240102	175200	801412632	1810	1810	1810	1810	0
126	20240102	175100	801412632	1810	1810	1810	1810	0
127	20240102	175000	801412632	1810	1810	1810	1810	0
128	20240102	174900	801412632	1810	1810	1810	1810	0
129	20240102	174800	801412632	1810	1810	1810	1810	0
130	20240102	174700	801412632	1810	1810	1810	1810	0
131	20240102	174600	801412632	1810	1810	1810	1810	0
132	20240102	174500	801412632	1810	1810	1810	1810	0
133	20240102	174400	801412632	1810	1810	1810	1810	0
134	20240102	174300	801412632	1810	1810	1810	1810	0
135	20240102	174200	801412632	1810	1810	1810	1810	0
136	20240102	174100	801412632	1810	1810	1810	1810	0
137	20240102	174000	801412632	1810	1810	1810	1810	0
138	20240102	173900	801412632	1810	1810	1810	1810	0
139	20240102	173800	801412632	1810	1810	1810	1810	0
140	20240102	173700	801412632	1810	1810	1810	1810	0
141	20240102	173600	801412632	1810	1810	1810	1810	0
142	20240102	173500	801412632	1810	1810	1810	1810	0
143	20240102	173400	801412632	1810	1810	1810	1810	0
144	20240102	173300	801412632	1810	1810	1810	1810	0
145	20240102	173200	801412632	1810	1810	1810	1810	0
146	20240102	173100	801412632	1810	1810	1810	1810	0
147	20240102	173000	801412632	1810	1810	1810	1810	0
148	20240102	172900	801412632	1810	1810	1810	1810	0
149	20240102	172800	801412632	1810	1810	1810	1810	0
150	20240102	172700	801412632	1810	1810	1810	1810	0
151	20240102	172600	801412632	1810	1810	1810	1810	0
152	20240102	172500	801412632	1810	1810	1810	1810	10327
153	20240102	172400	801412632	1810	1810	1810	1810	0
154	20240102	172300	801412632	1810	1810	1810	1810	0
155	20240102	172200	801412632	1810	1810	1810	1810	0
156	20240102	172100	801412632	1810	1810	1810	1810	0
157	20240102	172000	801412632	1810	1810	1810	1810	0
158	20240102	171900	801412632	1810	1810	1810	1810	0
159	20240102	171800	801412632	1810	1810	1810	1810	0
160	20240102	171700	801412632	1810	1810	1810	1810	0
161	20240102	171600	801412632	1810	1810	1810	1810	0
162	20240102	171500	801412632	1810	1810	1810	1810	0
163	20240102	171400	801412632	1810	1810	1810	1810	0
164	20240102	171300	801412632	1810	1810	1810	1810	0
165	20240102	171200	801412632	1810	1810	1810	1810	0
166	20240102	171100	801412632	1810	1810	1810	1810	0
167	20240102	171000	801412632	1810	1810	1810	1810	0
168	20240102	170900	801412632	1810	1810	1810	1810	0
169	20240102	170800	801412632	1810	1810	1810	1810	0
170	20240102	170700	801412632	1810	1810	1810	1810	0
171	20240102	170600	801412632	1810	1810	1810	1810	0
172	20240102	170500	801412632	1810	1810	1810	1810	0
173	20240102	170400	801412632	1810	1810	1810	1810	0
174	20240102	170300	801412632	1810	1810	1810	1810	0
175	20240102	170200	801412632	1810	1810	1810	1810	0
176	20240102	170100	801412632	1810	1810	1810	1810	0
177	20240102	170000	801412632	1810	1810	1810	1810	0
178	20240102	165900	801412632	1810	1810	1810	1810	0
179	20240102	165800	801412632	1810	1810	1810	1810	0
180	20240102	165700	801412632	1810	1810	1810	1810	0
181	20240102	165600	801412632	1810	1810	1810	1810	0
182	20240102	165500	801412632	1810	1810	1810	1810	10327
183	20240102	165400	801412632	1810	1810	1810	1810	0
184	20240102	165300	801412632	1810	1810	1810	1810	0
185	20240102	165200	801412632	1810	1810	1810	1810	0
186	20240102	165100	801412632	1810	1810	1810	1810	0
187	20240102	165000	801412632	1810	1810	1810	1810	0
188	20240102	164900	801412632	1810	1810	1810	1810	0
189	20240102	164800	801412632	1810	1810	1810	1810	0
190	20240102	164700	801412632	1810	1810	1810	1810	0
191	20240102	164600	801412632	1810	1810	1810	1810	0
192	20240102	164500	801412632	1810	1810	1810	1810	0
193	20240102	164400	801412632	1810	1810	1810	1810	0
194	20240102	164300	801412632	1810	1810	1810	1810	0
195	20240102	164200	801412632	1810	1810	1810	1810	0
196	20240102	164100	801412632	1810	1810	1810	1810	0
197	20240102	164000	801412632	1810	1810	1810	1810	0
198	20240102	163900	801412632	1810	1810	1810	1810	0
199	20240102	163800	801412632	1810	1810	1810	1810	0
200	20240102	163700	801412632	1810	1810	1810	1810	0
201	20240102	163600	801412632	1810	1810	1810	1810	0
202	20240102	163500	801412632	1810	1810	1810	1810	0
203	20240102	163400	801412632	1810	1810	1810	1810	0
204	20240102	163300	801412632	1810	1810	1810	1810	0
205	20240102	163200	801412632	1810	1810	1810	1810	0
206	20240102	163100	801412632	1810	1810	1810	1810	0
207	20240102	163000	801412632	1810	1810	1810	1810	0
208	20240102	162900	801412632	1810	1810	1810	1810	0
209	20240102	162800	801412632	1810	1810	1810	1810	0
210	20240102	162700	801412632	1810	1810	1810	1810	0
211	20240102	162600	801412632	1810	1810	1810	1810	0
212	20240102	162500	801412632	1810	1810	1810	1810	10327
213	20240102	162400	801412632	1810	1810	1810	1810	0
214	20240102	162300	801412632	1810	1810	1810	1810	0
215	20240102	162200	801412632	1810	1810	1810	1810	0
216	20240102	162100	801412632	1810	1810	1810	1810	0
217	20240102	162000	801412632	1810	1810	1810	1810	0
218	20240102	161900	801412632	1810	1810	1810	1810	0
219	20240102	161800	801412632	1810	1810	1810	1810	0
220	20240102	161700	801412632	1810	1810	1810	1810	0
221	20240102	161600	801412632	1810	1810	1810	1810	0
222	20240102	161500	801412632	1810	1810	1810	1810	0
223	20240102	161400	801412632	1810	1810	1810	1810	0
224	20240102	161300	801412632	1810	1810	1810	1810	0
225	20240102	161200	801412632	1810	1810	1810	1810	0
226	20240102	161100	801412632	1810	1810	1810	1810	0
227	20240102	161000	801412632	1810	1810	1810	1810	0
228	20240102	160900	801412632	1810	1810	1810	1810	0
229	20240102	160800	801412632	1810	1810	1810	1810	0
230	20240102	160700	801412632	1810	1810	1810	1810	0
231	20240102	160600	801412632	1810	1810	1810	1810	0
232	20240102	160500	801412632	1810	1810	1810	1810	0
233	20240102	160400	801412632	1810	1810	1810	1810	0
234	20240102	160300	801412632	1810	1810	1810	1810	0
235	20240102	160200	801412632	1810	1810	1810	1810	0
236	20240102	160100	801412632	1810	1810	1810	1810	0
237	20240102	160000	801412632	1810	1810	1810	1810	0
238	20240102	155900	801412632	1810	1810	1810	1810	0
239	20240102	155800	801412632	1810	1810	1810	1810	0
240	20240102	155700	801412632	1810	1810	1810	1810	0
241	20240102	155600	801412632	1810	1810	1810	1810	0
242	20240102	155500	801412632	1810	1810	1810	1810	10327
243	20240102	155400	801412632	1810	1810	1810	1810	0
244	20240102	155300	801412632	1810	1810	1810	1810	0
245	20240102	155200	801412632	1810	1810	1810	1810	0
246	20240102	155100	801412632	1810	1810	1810	1810	0
247	20240102	155000	801412632	1810	1810	1810	1810	0
248	20240102	154900	801412632	1810	1810	1810	1810	0
249	20240102	154800	801412632	1810	1810	1810	1810	0
250	20240102	154700	801412632	1810	1810	1810	1810	0
251	20240102	154600	801412632	1810	1810	1810	1810	0
252	20240102	154500	801412632	1810	1810	1810	1810	0
253	20240102	154400	801412632	1810	1810	1810	1810	0
254	20240102	154300	801412632	1810	1810	1810	1810	0
255	20240102	154200	801412632	1810	1810	1810	1810	0
256	20240102	154100	801412632	1810	1810	1810	1810	0
257	20240102	154000	801412632	1810	1810	1810	1810	0
258	20240102	153900	801412632	1810	1810	1810	1810	0
259	20240102	153800	801412632	1810	1810	1810	1810	0
260	20240102	153700	801412632	1810	1810	1810	1810	0
261	20240102	153600	801412632	1810	1810	1810	1810	0
262	20240102	153500	801412632	1810	1810	1810	1810	0
263	20240102	153400	801412632	1810	1810	1810	1810	0
264	20240102	153300	801412632	1810	1810	1810	1810	0
265	20240102	153200	801412632	1810	1810	1810	1810	0
266	20240102	153100	801412632	1810	1810	1810	1810	0
267	20240102	153000	801412632	1810	1810	1810	1810	10327
268	20240102	152900	782720762	1829	1829	1829	1829	0
269	20240102	152800	782720762	1829	1829	1829	1829	0
270	20240102	152700	782720762	1829	1829	1829	1829	0
271	20240102	152600	782720762	1829	1829	1829	1829	0
272	20240102	152500	782720762	1829	1829	1829	1829	0
273	20240102	152400	782720762	1829	1829	1829	1829	0
274	20240102	152300	782720762	1829	1829	1829	1829	0
275	20240102	152200	782720762	1829	1829	1829	1829	0
276	20240102	152100	782720762	1829	1829	1829	1829	0
277	20240102	152000	782720762	1829	1829	1829	1829	0
278	20240102	151900	782720762	1829	1838	1840	1829	1982
279	20240102	151800	779089247	1840	1840	1840	1839	651
280	20240102	151700	777891607	1840	1840	1840	1839	813
281	20240102	151600	776395995	1839	1839	1840	1837	299
282	20240102	151500	775846042	1838	1839	1840	1838	78
283	20240102	151400	775702656	1839	1839	1839	1839	10
284	20240102	151300	775684266	1844	1844	1844	1844	0
285	20240102	151200	775684266	1844	1838	1844	1838	2
286	20240102	151100	775680584	1836	1839	1839	1836	218
287	20240102	151000	775279913	1845	1840	1845	1839	480
288	20240102	150900	774396868	1844	1843	1844	1843	15
289	20240102	150800	774369218	1839	1839	1839	1839	155
290	20240102	150700	774084173	1839	1841	1841	1839	1200
291	20240102	150600	771876223	1853	1853	1853	1853	0
292	20240102	150500	771876223	1853	1845	1853	1826	1091
293	20240102	150400	769873165	1857	1857	1857	1857	0
294	20240102	150300	769873165	1857	1857	1857	1857	64
295	20240102	150200	769754317	1858	1858	1858	1858	0
296	20240102	150100	769754317	1858	1857	1858	1856	1906
297	20240102	150000	766215493	1859	1859	1859	1859	1
298	20240102	145900	766213634	1837	1855	1860	1837	2977
299	20240102	145800	760684097	1857	1851	1858	1851	3005
300	20240102	145700	755117477	1837	1841	1854	1837	2075
301	20240102	145600	751283845	1840	1840	1840	1840	10
302	20240102	145500	751265445	1838	1840	1840	1838	198
303	20240102	145400	750901382	1842	1842	1843	1842	1100
304	20240102	145300	748874881	1841	1842	1842	1841	115
305	20240102	145200	748663163	1843	1843	1843	1843	0
306	20240102	145100	748663163	1843	1845	1845	1843	437
307	20240102	145000	747857256	1845	1852	1852	1845	300
308	20240102	144900	747303056	1853	1846	1853	1846	406
309	20240102	144800	746553475	1846	1853	1853	1846	227
310	20240102	144700	746133018	1854	1854	1854	1854	100
311	20240102	144600	745947618	1854	1852	1854	1852	34
312	20240102	144500	745884648	1852	1853	1853	1852	52
313	20240102	144400	745788293	1854	1853	1854	1853	1000
314	20240102	144300	743935285	1853	1848	1853	1847	56
315	20240102	144200	743831772	1849	1851	1851	1849	385
316	20240102	144100	743119531	1851	1853	1853	1851	2002
317	20240102	144000	739412637	1853	1854	1854	1853	160
318	20240102	143900	739116004	1854	1854	1854	1854	0
319	20240102	143800	739116004	1854	1854	1854	1854	0
320	20240102	143700	739116004	1854	1856	1857	1854	747
321	20240102	143600	737730213	1856	1855	1856	1855	41
322	20240102	143500	737654147	1855	1855	1855	1855	267
323	20240102	143400	737158862	1855	1855	1855	1855	175
324	20240102	143300	736834237	1855	1855	1855	1855	100
325	20240102	143200	736648737	1855	1856	1856	1855	540
326	20240102	143100	735646997	1857	1857	1857	1857	500
327	20240102	143000	734718497	1859	1859	1859	1859	116
328	20240102	142900	734502853	1858	1859	1859	1858	658
329	20240102	142800	733279741	1860	1860	1860	1860	1400
330	20240102	142700	730675741	1860	1860	1860	1860	0
331	20240102	142600	730675741	1860	1864	1864	1860	451
332	20240102	142500	729835477	1863	1863	1863	1863	41
333	20240102	142400	729759094	1863	1863	1863	1863	10
334	20240102	142300	729740464	1863	1863	1863	1860	40
335	20240102	142200	729665994	1859	1863	1863	1859	653
336	20240102	142100	728449555	1858	1858	1858	1857	40
337	20240102	142000	728375245	1859	1858	1859	1858	20
338	20240102	141900	728338075	1858	1860	1860	1858	177
339	20240102	141800	728008908	1860	1860	1860	1860	0
340	20240102	141700	728008908	1860	1860	1860	1860	1
341	20240102	141600	728007048	1871	1871	1871	1871	0
342	20240102	141500	728007048	1871	1871	1871	1871	0
343	20240102	141400	728007048	1871	1871	1871	1871	0
344	20240102	141300	728007048	1871	1871	1871	1871	0
345	20240102	141200	728007048	1871	1871	1871	1871	1
346	20240102	141100	728005177	1861	1861	1861	1861	300
347	20240102	141000	727446877	1860	1860	1860	1860	0
348	20240102	140900	727446877	1860	1860	1860	1860	0
349	20240102	140800	727446877	1860	1860	1860	1860	0
350	20240102	140700	727446877	1860	1868	1868	1860	8176
351	20240102	140600	712237105	1868	1868	1868	1868	402
352	20240102	140500	711486169	1868	1868	1868	1868	0
353	20240102	140400	711486169	1868	1868	1868	1868	0
354	20240102	140300	711486169	1868	1868	1868	1868	1202
355	20240102	140200	709240833	1868	1868	1868	1868	333
356	20240102	140100	708618789	1868	1868	1868	1868	0
357	20240102	140000	708618789	1868	1868	1868	1868	10
358	20240102	135900	708600109	1868	1868	1868	1868	2
359	20240102	135800	708596373	1879	1878	1879	1878	425
360	20240102	135700	707798214	1868	1868	1868	1868	369
361	20240102	135600	707108922	1868	1868	1868	1868	15
362	20240102	135500	707080902	1868	1879	1879	1868	39
363	20240102	135400	707007781	1876	1877	1877	1876	386
364	20240102	135300	706283626	1879	1879	1879	1879	0
365	20240102	135200	706283626	1879	1879	1879	1879	1
366	20240102	135100	706281747	1878	1878	1878	1878	200
367	20240102	135000	705906147	1879	1879	1879	1879	0
368	20240102	134900	705906147	1879	1868	1879	1868	2476
369	20240102	134800	701266985	1868	1868	1868	1868	20
370	20240102	134700	701229625	1867	1867	1867	1867	2
371	20240102	134600	701225891	1868	1868	1868	1868	1238
372	20240102	134500	698913307	1869	1867	1869	1867	2408
373	20240102	134400	694414682	1868	1868	1868	1868	0
374	20240102	134300	694414682	1868	1868	1868	1868	0
375	20240102	134200	694414682	1868	1865	1868	1865	975
376	20240102	134100	692596277	1865	1865	1865	1865	100
377	20240102	134000	692409777	1869	1869	1869	1869	0
378	20240102	133900	692409777	1869	1869	1869	1869	5
379	20240102	133800	692400432	1870	1870	1870	1870	3
380	20240102	133700	692394822	1864	1866	1866	1864	30
381	20240102	133600	692338872	1863	1866	1866	1863	52
382	20240102	133500	692241990	1867	1869	1871	1864	1062
383	20240102	133400	690257483	1868	1862	1868	1862	596
384	20240102	133300	689146370	1862	1856	1862	1856	2185
385	20240102	133200	685087030	1850	1850	1850	1850	1
386	20240102	133100	685085180	1848	1849	1849	1848	8
387	20240102	133000	685070390	1848	1854	1854	1848	1620
388	20240102	132900	682068771	1855	1855	1855	1855	0
389	20240102	132800	682068771	1855	1856	1856	1855	12
390	20240102	132700	682046501	1857	1857	1857	1857	0
391	20240102	132600	682046501	1857	1857	1857	1857	285
392	20240102	132500	681517256	1853	1853	1853	1853	0
393	20240102	132400	681517256	1853	1853	1853	1853	0
394	20240102	132300	681517256	1853	1853	1853	1853	8
395	20240102	132200	681502432	1850	1854	1854	1850	3010
396	20240102	132100	675933886	1854	1854	1854	1854	0
397	20240102	132000	675933886	1854	1856	1856	1854	3001
398	20240102	131900	670364032	1856	1855	1856	1855	3001
399	20240102	131800	664794177	1856	1856	1856	1856	3
400	20240102	131700	664788609	1854	1861	1861	1854	111
401	20240102	131600	664582045	1818	1860	1860	1818	2492
402	20240102	131500	660022253	1858	1858	1858	1858	0
403	20240102	131400	660022253	1858	1861	1861	1857	173
404	20240102	131300	659700600	1861	1862	1862	1861	42
405	20240102	131200	659622402	1862	1866	1866	1861	801
406	20240102	131100	658128770	1867	1867	1869	1867	74
407	20240102	131000	657990609	1867	1867	1867	1867	0
408	20240102	130900	657990609	1867	1867	1867	1867	0
409	20240102	130800	657990609	1867	1870	1870	1867	356
410	20240102	130700	657325342	1871	1872	1872	1871	240
411	20240102	130600	656876206	1872	1873	1874	1872	1499
412	20240102	130500	654068799	1873	1876	1876	1873	392
413	20240102	130400	653333823	1877	1879	1879	1877	464
414	20240102	130300	652462104	1878	1876	1879	1876	45
415	20240102	130200	652377596	1879	1877	1879	1876	55
416	20240102	130100	652274307	1876	1879	1880	1876	110
417	20240102	130000	652067747	1880	1873	1880	1870	1683
418	20240102	125900	648917085	1871	1874	1874	1871	540
419	20240102	125800	647906522	1874	1875	1877	1874	419
420	20240102	125700	647120895	1875	1879	1879	1875	1298
421	20240102	125600	644685317	1879	1877	1879	1877	1172
422	20240102	125500	642484225	1872	1866	1872	1866	578
423	20240102	125400	641402392	1864	1865	1865	1864	9
424	20240102	125300	641385615	1866	1865	1866	1865	21
425	20240102	125200	641346430	1866	1870	1870	1866	824
426	20240102	125100	639807656	1881	1856	1881	1856	4716
427	20240102	125000	630963508	1856	1848	1856	1848	2621
428	20240102	124900	626107043	1842	1842	1842	1842	23
429	20240102	124800	626064677	1848	1848	1848	1848	155
430	20240102	124700	625778237	1849	1844	1849	1844	1668
431	20240102	124600	622698032	1839	1839	1839	1839	0
432	20240102	124500	622698032	1839	1841	1841	1839	116
433	20240102	124400	622484537	1843	1846	1846	1842	27
434	20240102	124300	622434771	1847	1839	1847	1839	201
435	20240102	124200	622065124	1838	1843	1848	1838	1065
436	20240102	124100	620101029	1837	1837	1837	1837	0
437	20240102	124000	620101029	1837	1837	1837	1837	0
438	20240102	123900	620101029	1837	1838	1838	1837	350
439	20240102	123800	619457882	1842	1842	1842	1842	0
440	20240102	123700	619457882	1842	1842	1842	1842	7
441	20240102	123600	619444988	1838	1838	1838	1838	283
442	20240102	123500	618924834	1838	1838	1838	1838	5
443	20240102	123400	618915644	1838	1838	1838	1838	0
444	20240102	123300	618915644	1838	1843	1843	1838	1585
445	20240102	123200	615997849	1843	1845	1845	1843	188
446	20240102	123100	615651038	1845	1846	1846	1845	92
447	20240102	123000	615481237	1850	1851	1853	1847	1899
448	20240102	122900	611967403	1853	1845	1853	1845	3614
449	20240102	122800	605290307	1844	1844	1844	1844	198
450	20240102	122700	604925195	1844	1838	1844	1838	768
451	20240102	122600	603512862	1837	1838	1838	1836	1227
452	20240102	122500	601259045	1836	1831	1836	1831	852
453	20240102	122400	599695740	1830	1830	1830	1830	10
454	20240102	122300	599677440	1830	1830	1830	1830	12
455	20240102	122200	599655480	1830	1830	1830	1830	258
456	20240102	122100	599183340	1830	1830	1830	1830	0
457	20240102	122000	599183340	1830	1830	1830	1830	0
458	20240102	121900	599183340	1830	1830	1830	1830	0
459	20240102	121800	599183340	1830	1830	1830	1830	0
460	20240102	121700	599183340	1830	1830	1830	1830	0
461	20240102	121600	599183340	1830	1830	1830	1830	1
462	20240102	121500	599181510	1831	1830	1831	1830	202
463	20240102	121400	598811748	1829	1828	1829	1827	694
464	20240102	121300	597543747	1829	1833	1833	1829	2356
465	20240102	121200	593229430	1837	1836	1837	1836	442
466	20240102	121100	592417496	1837	1839	1839	1837	62
467	20240102	121000	592303523	1840	1835	1840	1832	151
468	20240102	120900	592026459	1836	1841	1842	1836	1302
469	20240102	120800	589632500	1840	1839	1841	1839	1045
470	20240102	120700	587709745	1838	1837	1838	1837	40
471	20240102	120600	587636245	1838	1829	1838	1829	2904
472	20240102	120500	582317885	1825	1824	1825	1824	305
473	20240102	120400	581761564	1824	1830	1830	1824	2661
474	20240102	120300	576902672	1825	1825	1825	1825	0
475	20240102	120200	576902672	1825	1821	1825	1821	11145
476	20240102	120100	556606224	1821	1820	1821	1820	1884
477	20240102	120000	553176540	1818	1821	1821	1817	1160
478	20240102	115900	551064812	1821	1821	1821	1821	25
479	20240102	115800	551019287	1820	1833	1835	1820	2603
480	20240102	115700	546250012	1834	1834	1834	1834	683
481	20240102	115600	544997390	1827	1830	1831	1827	1077
482	20240102	115500	543026412	1830	1848	1848	1823	2176
483	20240102	115400	539023876	1849	1817	1850	1817	10334
484	20240102	115300	520080508	1823	1822	1823	1819	949
485	20240102	115200	518350836	1822	1822	1822	1822	267
486	20240102	115100	517864362	1822	1821	1822	1821	510
487	20240102	115000	516935402	1822	1822	1822	1822	3
488	20240102	114900	516929936	1822	1822	1822	1822	10
489	20240102	114800	516911716	1823	1823	1823	1823	0
490	20240102	114700	516911716	1823	1816	1823	1815	1653
491	20240102	114600	513910313	1816	1817	1825	1816	4559
492	20240102	114500	505615390	1817	1817	1817	1817	1
493	20240102	114400	505613573	1809	1808	1818	1801	1125
494	20240102	114300	503583177	1817	1814	1817	1814	841
495	20240102	114200	502056060	1807	1807	1807	1807	0
496	20240102	114100	502056060	1807	1810	1810	1807	321
497	20240102	114000	501475414	1809	1810	1810	1809	350
498	20240102	113900	500841934	1809	1809	1809	1809	200
499	20240102	113800	500480134	1808	1813	1816	1808	1505
500	20240102	113700	497754771	1813	1808	1813	1808	4503
501	20240102	113600	489606083	1799	1801	1801	1799	2853
502	20240102	113500	484473260	1802	1803	1803	1802	73
503	20240102	113400	484341659	1802	1802	1802	1802	22
504	20240102	113300	484302015	1812	1812	1812	1812	0
505	20240102	113200	484302015	1812	1807	1812	1807	2078
506	20240102	113100	480538559	1802	1802	1802	1802	609
507	20240102	113000	479441141	1802	1802	1802	1802	0
508	20240102	112900	479441141	1802	1801	1809	1801	545
509	20240102	112800	478457221	1809	1807	1809	1800	2122
510	20240102	112700	474628579	1802	1803	1808	1802	873
511	20240102	112600	473053668	1802	1801	1803	1801	1053
512	20240102	112500	471155995	1800	1800	1800	1800	880
513	20240102	112400	469571995	1799	1799	1799	1799	0
514	20240102	112300	469571995	1799	1799	1799	1799	49
515	20240102	112200	469483844	1792	1799	1799	1792	1038
516	20240102	112100	467620972	1799	1790	1799	1790	1151
517	20240102	112000	465560232	1785	1785	1785	1785	800
518	20240102	111900	464132232	1785	1785	1785	1785	0
519	20240102	111800	464132232	1785	1785	1785	1785	179
520	20240102	111700	463812717	1785	1773	1785	1773	8249
521	20240102	111600	449115054	1769	1769	1769	1769	0
522	20240102	111500	449115054	1769	1763	1776	1760	11710
523	20240102	111400	428437339	1760	1760	1760	1760	2251
524	20240102	111300	424475579	1760	1763	1763	1760	540
525	20240102	111200	423525161	1763	1763	1763	1763	10
526	20240102	111100	423507531	1763	1763	1763	1763	20
527	20240102	111000	423472271	1763	1763	1763	1763	24
528	20240102	110900	423429959	1764	1764	1764	1764	0
529	20240102	110800	423429959	1764	1767	1767	1764	343
530	20240102	110700	422824808	1769	1769	1769	1769	0
531	20240102	110600	422824808	1769	1769	1769	1769	20
532	20240102	110500	422789428	1769	1769	1769	1769	0
533	20240102	110400	422789428	1769	1769	1769	1769	22
534	20240102	110300	422750510	1769	1769	1769	1769	1
535	20240102	110200	422748741	1769	1758	1769	1758	7779
536	20240102	110100	409047359	1758	1750	1761	1750	9019
537	20240102	110000	393238532	1750	1748	1752	1747	7096
538	20240102	105900	380841261	1748	1748	1748	1748	2
539	20240102	105800	380837765	1751	1747	1751	1747	91
540	20240102	105700	380678668	1747	1750	1750	1747	456
541	20240102	105600	379880686	1746	1746	1746	1746	0
542	20240102	105500	379880686	1746	1750	1750	1746	3681
543	20240102	105400	373440288	1750	1749	1750	1745	4303
544	20240102	105300	365918739	1748	1751	1751	1748	1017
545	20240102	105200	364139200	1757	1757	1757	1750	5877
546	20240102	105100	353844956	1757	1757	1757	1757	30
547	20240102	105000	353792246	1750	1749	1750	1749	701
548	20240102	104900	352565497	1759	1760	1760	1759	49
549	20240102	104800	352479267	1760	1751	1761	1750	7097
550	20240102	104700	340058876	1750	1750	1755	1750	2797
551	20240102	104600	335155460	1750	1750	1750	1750	0
552	20240102	104500	335155460	1750	1749	1750	1749	1553
553	20240102	104400	332437763	1750	1749	1750	1749	365
554	20240102	104300	331799366	1749	1745	1749	1743	963
555	20240102	104200	330116640	1745	1750	1750	1745	5182
556	20240102	104100	321058849	1750	1751	1751	1750	304
557	20240102	104000	320526790	1751	1754	1754	1750	2264
558	20240102	103900	316561871	1755	1761	1761	1753	4767
559	20240102	103800	308191514	1760	1760	1760	1760	0
560	20240102	103700	308191514	1760	1763	1763	1759	5031
561	20240102	103600	299335446	1768	1768	1768	1768	30
562	20240102	103500	299282406	1769	1769	1769	1769	1
563	20240102	103400	299280637	1769	1766	1769	1765	564
564	20240102	103300	298283141	1766	1760	1766	1760	1350
565	20240102	103200	295902449	1760	1759	1760	1759	289
566	20240102	103100	295393810	1760	1749	1763	1747	11695
567	20240102	103000	274896050	1750	1752	1754	1750	5203
568	20240102	102900	265785621	1750	1751	1751	1750	3261
569	20240102	102800	260078755	1755	1743	1757	1743	5703
570	20240102	102700	250092864	1736	1736	1736	1735	1064
571	20240102	102600	248246423	1744	1731	1744	1721	15294
572	20240102	102500	221654423	1730	1743	1744	1721	21069
573	20240102	102400	185196229	1736	1751	1751	1736	7502
574	20240102	102300	172119027	1749	1749	1751	1732	10485
575	20240102	102200	153831636	1749	1752	1754	1749	5516
576	20240102	102100	144172026	1752	1755	1755	1751	2412
577	20240102	102000	139944678	1755	1760	1760	1752	3080
578	20240102	101900	134541284	1760	1772	1772	1760	9486
579	20240102	101800	117765922	1770	1770	1771	1770	698
580	20240102	101700	116529898	1770	1781	1781	1770	729
581	20240102	101600	115238857	1781	1773	1781	1773	412
582	20240102	101500	114508277	1773	1780	1780	1772	217
583	20240102	101400	114122129	1780	1772	1781	1769	2697
584	20240102	101300	109341245	1772	1766	1772	1766	1094
585	20240102	101200	107405234	1769	1773	1773	1753	3196
586	20240102	101100	101773014	1774	1798	1800	1774	7184
587	20240102	101000	88935677	1803	1804	1804	1798	1141
588	20240102	100900	86882843	1804	1802	1804	1799	9526
589	20240102	100800	69737014	1803	1806	1806	1803	8398
590	20240102	100700	54583199	1810	1807	1810	1806	789
591	20240102	100600	53157809	1810	1816	1816	1810	1200
592	20240102	100500	50980313	1816	1809	1816	1809	1590
593	20240102	100400	48098600	1806	1812	1813	1806	2724
594	20240102	100300	43178641	1808	1804	1808	1799	5917
595	20240102	100200	32518799	1804	1808	1808	1799	13503
596	20240102	100100	8201015	1806	1814	1814	1806	2832
597	20240102	100000	3083223	1810	1806	1810	1805	1687