KissMeData/214610/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	204200	760982412	1874	1874	1874	1874	1256
3	20240108	204100	760982412	1874	1874	1874	1874	0
4	20240108	204000	760982412	1874	1874	1874	1874	0
5	20240108	203900	760982412	1874	1874	1874	1874	0
6	20240108	203800	760982412	1874	1874	1874	1874	0
7	20240108	203700	760982412	1874	1874	1874	1874	0
8	20240108	203600	760982412	1874	1874	1874	1874	0
9	20240108	203500	760982412	1874	1874	1874	1874	0
10	20240108	203400	760982412	1874	1874	1874	1874	0
11	20240108	203300	760982412	1874	1874	1874	1874	0
12	20240108	203200	760982412	1874	1874	1874	1874	0
13	20240108	203100	760982412	1874	1874	1874	1874	0
14	20240108	203000	760982412	1874	1874	1874	1874	0
15	20240108	202900	760982412	1874	1874	1874	1874	0
16	20240108	202800	760982412	1874	1874	1874	1874	0
17	20240108	202700	760982412	1874	1874	1874	1874	0
18	20240108	202600	760982412	1874	1874	1874	1874	0
19	20240108	202500	760982412	1874	1874	1874	1874	0
20	20240108	202400	760982412	1874	1874	1874	1874	0
21	20240108	202300	760982412	1874	1874	1874	1874	0
22	20240108	202200	760982412	1874	1874	1874	1874	0
23	20240108	202100	760982412	1874	1874	1874	1874	0
24	20240108	202000	760982412	1874	1874	1874	1874	0
25	20240108	201900	760982412	1874	1874	1874	1874	0
26	20240108	201800	760982412	1874	1874	1874	1874	0
27	20240108	201700	760982412	1874	1874	1874	1874	0
28	20240108	201600	760982412	1874	1874	1874	1874	0
29	20240108	201500	760982412	1874	1874	1874	1874	0
30	20240108	201400	760982412	1874	1874	1874	1874	0
31	20240108	201300	760982412	1874	1874	1874	1874	0
32	20240108	201200	760982412	1874	1874	1874	1874	1256
33	20240108	201100	760982412	1874	1874	1874	1874	0
34	20240108	201000	760982412	1874	1874	1874	1874	0
35	20240108	200900	760982412	1874	1874	1874	1874	0
36	20240108	200800	760982412	1874	1874	1874	1874	0
37	20240108	200700	760982412	1874	1874	1874	1874	0
38	20240108	200600	760982412	1874	1874	1874	1874	0
39	20240108	200500	760982412	1874	1874	1874	1874	0
40	20240108	200400	760982412	1874	1874	1874	1874	0
41	20240108	200300	760982412	1874	1874	1874	1874	0
42	20240108	200200	760982412	1874	1874	1874	1874	0
43	20240108	200100	760982412	1874	1874	1874	1874	0
44	20240108	200000	760982412	1874	1874	1874	1874	0
45	20240108	195900	760982412	1874	1874	1874	1874	0
46	20240108	195800	760982412	1874	1874	1874	1874	0
47	20240108	195700	760982412	1874	1874	1874	1874	0
48	20240108	195600	760982412	1874	1874	1874	1874	0
49	20240108	195500	760982412	1874	1874	1874	1874	0
50	20240108	195400	760982412	1874	1874	1874	1874	0
51	20240108	195300	760982412	1874	1874	1874	1874	0
52	20240108	195200	760982412	1874	1874	1874	1874	0
53	20240108	195100	760982412	1874	1874	1874	1874	0
54	20240108	195000	760982412	1874	1874	1874	1874	0
55	20240108	194900	760982412	1874	1874	1874	1874	0
56	20240108	194800	760982412	1874	1874	1874	1874	0
57	20240108	194700	760982412	1874	1874	1874	1874	0
58	20240108	194600	760982412	1874	1874	1874	1874	0
59	20240108	194500	760982412	1874	1874	1874	1874	0
60	20240108	194400	760982412	1874	1874	1874	1874	0
61	20240108	194300	760982412	1874	1874	1874	1874	0
62	20240108	194200	760982412	1874	1874	1874	1874	1256
63	20240108	194100	760982412	1874	1874	1874	1874	0
64	20240108	194000	760982412	1874	1874	1874	1874	0
65	20240108	193900	760982412	1874	1874	1874	1874	0
66	20240108	193800	760982412	1874	1874	1874	1874	0
67	20240108	193700	760982412	1874	1874	1874	1874	0
68	20240108	193600	760982412	1874	1874	1874	1874	0
69	20240108	193500	760982412	1874	1874	1874	1874	0
70	20240108	193400	760982412	1874	1874	1874	1874	0
71	20240108	193300	760982412	1874	1874	1874	1874	0
72	20240108	193200	760982412	1874	1874	1874	1874	0
73	20240108	193100	760982412	1874	1874	1874	1874	0
74	20240108	193000	760982412	1874	1874	1874	1874	0
75	20240108	192900	760982412	1874	1874	1874	1874	0
76	20240108	192800	760982412	1874	1874	1874	1874	0
77	20240108	192700	760982412	1874	1874	1874	1874	0
78	20240108	192600	760982412	1874	1874	1874	1874	0
79	20240108	192500	760982412	1874	1874	1874	1874	0
80	20240108	192400	760982412	1874	1874	1874	1874	0
81	20240108	192300	760982412	1874	1874	1874	1874	0
82	20240108	192200	760982412	1874	1874	1874	1874	0
83	20240108	192100	760982412	1874	1874	1874	1874	0
84	20240108	192000	760982412	1874	1874	1874	1874	0
85	20240108	191900	760982412	1874	1874	1874	1874	0
86	20240108	191800	760982412	1874	1874	1874	1874	0
87	20240108	191700	760982412	1874	1874	1874	1874	0
88	20240108	191600	760982412	1874	1874	1874	1874	0
89	20240108	191500	760982412	1874	1874	1874	1874	0
90	20240108	191400	760982412	1874	1874	1874	1874	0
91	20240108	191300	760982412	1874	1874	1874	1874	0
92	20240108	191200	760982412	1874	1874	1874	1874	1256
93	20240108	191100	760982412	1874	1874	1874	1874	0
94	20240108	191000	760982412	1874	1874	1874	1874	0
95	20240108	190900	760982412	1874	1874	1874	1874	0
96	20240108	190800	760982412	1874	1874	1874	1874	0
97	20240108	190700	760982412	1874	1874	1874	1874	0
98	20240108	190600	760982412	1874	1874	1874	1874	0
99	20240108	190500	760982412	1874	1874	1874	1874	0
100	20240108	190400	760982412	1874	1874	1874	1874	0
101	20240108	190300	760982412	1874	1874	1874	1874	0
102	20240108	190200	760982412	1874	1874	1874	1874	0
103	20240108	190100	760982412	1874	1874	1874	1874	0
104	20240108	190000	760982412	1874	1874	1874	1874	0
105	20240108	185900	760982412	1874	1874	1874	1874	0
106	20240108	185800	760982412	1874	1874	1874	1874	0
107	20240108	185700	760982412	1874	1874	1874	1874	0
108	20240108	185600	760982412	1874	1874	1874	1874	0
109	20240108	185500	760982412	1874	1874	1874	1874	0
110	20240108	185400	760982412	1874	1874	1874	1874	0
111	20240108	185300	760982412	1874	1874	1874	1874	0
112	20240108	185200	760982412	1874	1874	1874	1874	0
113	20240108	185100	760982412	1874	1874	1874	1874	0
114	20240108	185000	760982412	1874	1874	1874	1874	0
115	20240108	184900	760982412	1874	1874	1874	1874	0
116	20240108	184800	760982412	1874	1874	1874	1874	0
117	20240108	184700	760982412	1874	1874	1874	1874	0
118	20240108	184600	760982412	1874	1874	1874	1874	0
119	20240108	184500	760982412	1874	1874	1874	1874	0
120	20240108	184400	760982412	1874	1874	1874	1874	0
121	20240108	184300	760982412	1874	1874	1874	1874	0
122	20240108	184200	760982412	1874	1874	1874	1874	1256
123	20240108	184100	760982412	1874	1874	1874	1874	0
124	20240108	184000	760982412	1874	1874	1874	1874	0
125	20240108	183900	760982412	1874	1874	1874	1874	0
126	20240108	183800	760982412	1874	1874	1874	1874	0
127	20240108	183700	760982412	1874	1874	1874	1874	0
128	20240108	183600	760982412	1874	1874	1874	1874	0
129	20240108	183500	760982412	1874	1874	1874	1874	0
130	20240108	183400	760982412	1874	1874	1874	1874	0
131	20240108	183300	760982412	1874	1874	1874	1874	0
132	20240108	183200	760982412	1874	1874	1874	1874	0
133	20240108	183100	760982412	1874	1874	1874	1874	0
134	20240108	183000	760982412	1874	1874	1874	1874	0
135	20240108	182900	760982412	1874	1874	1874	1874	0
136	20240108	182800	760982412	1874	1874	1874	1874	0
137	20240108	182700	760982412	1874	1874	1874	1874	0
138	20240108	182600	760982412	1874	1874	1874	1874	0
139	20240108	182500	760982412	1874	1874	1874	1874	0
140	20240108	182400	760982412	1874	1874	1874	1874	0
141	20240108	182300	760982412	1874	1874	1874	1874	0
142	20240108	182200	760982412	1874	1874	1874	1874	0
143	20240108	182100	760982412	1874	1874	1874	1874	0
144	20240108	182000	760982412	1874	1874	1874	1874	0
145	20240108	181900	760982412	1874	1874	1874	1874	0
146	20240108	181800	760982412	1874	1874	1874	1874	0
147	20240108	181700	760982412	1874	1874	1874	1874	0
148	20240108	181600	760982412	1874	1874	1874	1874	0
149	20240108	181500	760982412	1874	1874	1874	1874	0
150	20240108	181400	760982412	1874	1874	1874	1874	0
151	20240108	181300	760982412	1874	1874	1874	1874	0
152	20240108	181200	760982412	1874	1874	1874	1874	1256
153	20240108	181100	760982412	1874	1874	1874	1874	0
154	20240108	181000	760982412	1874	1874	1874	1874	0
155	20240108	180900	760982412	1874	1874	1874	1874	0
156	20240108	180800	760982412	1874	1874	1874	1874	0
157	20240108	180700	760982412	1874	1874	1874	1874	0
158	20240108	180600	760982412	1874	1874	1874	1874	0
159	20240108	180500	760982412	1874	1874	1874	1874	0
160	20240108	180400	760982412	1874	1874	1874	1874	0
161	20240108	180300	760982412	1874	1874	1874	1874	0
162	20240108	180200	760982412	1874	1874	1874	1874	0
163	20240108	180100	760982412	1874	1874	1874	1874	0
164	20240108	180000	760982412	1874	1874	1874	1874	0
165	20240108	175900	760982412	1874	1874	1874	1874	0
166	20240108	175800	760982412	1874	1874	1874	1874	0
167	20240108	175700	760982412	1874	1874	1874	1874	0
168	20240108	175600	760982412	1874	1874	1874	1874	0
169	20240108	175500	760982412	1874	1874	1874	1874	0
170	20240108	175400	760982412	1874	1874	1874	1874	0
171	20240108	175300	760982412	1874	1874	1874	1874	0
172	20240108	175200	760982412	1874	1874	1874	1874	0
173	20240108	175100	760982412	1874	1874	1874	1874	0
174	20240108	175000	760982412	1874	1874	1874	1874	0
175	20240108	174900	760982412	1874	1874	1874	1874	0
176	20240108	174800	760982412	1874	1874	1874	1874	0
177	20240108	174700	760982412	1874	1874	1874	1874	0
178	20240108	174600	760982412	1874	1874	1874	1874	0
179	20240108	174500	760982412	1874	1874	1874	1874	0
180	20240108	174400	760982412	1874	1874	1874	1874	0
181	20240108	174300	760982412	1874	1874	1874	1874	0
182	20240108	174200	760982412	1874	1874	1874	1874	1256
183	20240108	174100	760982412	1874	1874	1874	1874	0
184	20240108	174000	760982412	1874	1874	1874	1874	0
185	20240108	173900	760982412	1874	1874	1874	1874	0
186	20240108	173800	760982412	1874	1874	1874	1874	0
187	20240108	173700	760982412	1874	1874	1874	1874	0
188	20240108	173600	760982412	1874	1874	1874	1874	0
189	20240108	173500	760982412	1874	1874	1874	1874	0
190	20240108	173400	760982412	1874	1874	1874	1874	0
191	20240108	173300	760982412	1874	1874	1874	1874	0
192	20240108	173200	760982412	1874	1874	1874	1874	0
193	20240108	173100	760982412	1874	1874	1874	1874	0
194	20240108	173000	760982412	1874	1874	1874	1874	0
195	20240108	172900	760982412	1874	1874	1874	1874	0
196	20240108	172800	760982412	1874	1874	1874	1874	0
197	20240108	172700	760982412	1874	1874	1874	1874	0
198	20240108	172600	760982412	1874	1874	1874	1874	0
199	20240108	172500	760982412	1874	1874	1874	1874	0
200	20240108	172400	760982412	1874	1874	1874	1874	0
201	20240108	172300	760982412	1874	1874	1874	1874	0
202	20240108	172200	760982412	1874	1874	1874	1874	0
203	20240108	172100	760982412	1874	1874	1874	1874	0
204	20240108	172000	760982412	1874	1874	1874	1874	0
205	20240108	171900	760982412	1874	1874	1874	1874	0
206	20240108	171800	760982412	1874	1874	1874	1874	0
207	20240108	171700	760982412	1874	1874	1874	1874	0
208	20240108	171600	760982412	1874	1874	1874	1874	0
209	20240108	171500	760982412	1874	1874	1874	1874	0
210	20240108	171400	760982412	1874	1874	1874	1874	0
211	20240108	171300	760982412	1874	1874	1874	1874	0
212	20240108	171200	760982412	1874	1874	1874	1874	1256
213	20240108	171100	760982412	1874	1874	1874	1874	0
214	20240108	171000	760982412	1874	1874	1874	1874	0
215	20240108	170900	760982412	1874	1874	1874	1874	0
216	20240108	170800	760982412	1874	1874	1874	1874	0
217	20240108	170700	760982412	1874	1874	1874	1874	0
218	20240108	170600	760982412	1874	1874	1874	1874	0
219	20240108	170500	760982412	1874	1874	1874	1874	0
220	20240108	170400	760982412	1874	1874	1874	1874	0
221	20240108	170300	760982412	1874	1874	1874	1874	0
222	20240108	170200	760982412	1874	1874	1874	1874	0
223	20240108	170100	760982412	1874	1874	1874	1874	0
224	20240108	170000	760982412	1874	1874	1874	1874	0
225	20240108	165900	760982412	1874	1874	1874	1874	0
226	20240108	165800	760982412	1874	1874	1874	1874	0
227	20240108	165700	760982412	1874	1874	1874	1874	0
228	20240108	165600	760982412	1874	1874	1874	1874	0
229	20240108	165500	760982412	1874	1874	1874	1874	0
230	20240108	165400	760982412	1874	1874	1874	1874	0
231	20240108	165300	760982412	1874	1874	1874	1874	0
232	20240108	165200	760982412	1874	1874	1874	1874	0
233	20240108	165100	760982412	1874	1874	1874	1874	0
234	20240108	165000	760982412	1874	1874	1874	1874	0
235	20240108	164900	760982412	1874	1874	1874	1874	0
236	20240108	164800	760982412	1874	1874	1874	1874	0
237	20240108	164700	760982412	1874	1874	1874	1874	0
238	20240108	164600	760982412	1874	1874	1874	1874	0
239	20240108	164500	760982412	1874	1874	1874	1874	0
240	20240108	164400	760982412	1874	1874	1874	1874	0
241	20240108	164300	760982412	1874	1874	1874	1874	0
242	20240108	164200	760982412	1874	1874	1874	1874	1256
243	20240108	164100	760982412	1874	1874	1874	1874	0
244	20240108	164000	760982412	1874	1874	1874	1874	0
245	20240108	163900	760982412	1874	1874	1874	1874	0
246	20240108	163800	760982412	1874	1874	1874	1874	0
247	20240108	163700	760982412	1874	1874	1874	1874	0
248	20240108	163600	760982412	1874	1874	1874	1874	0
249	20240108	163500	760982412	1874	1874	1874	1874	0
250	20240108	163400	760982412	1874	1874	1874	1874	0
251	20240108	163300	760982412	1874	1874	1874	1874	0
252	20240108	163200	760982412	1874	1874	1874	1874	0
253	20240108	163100	760982412	1874	1874	1874	1874	0
254	20240108	163000	760982412	1874	1874	1874	1874	0
255	20240108	162900	760982412	1874	1874	1874	1874	0
256	20240108	162800	760982412	1874	1874	1874	1874	0
257	20240108	162700	760982412	1874	1874	1874	1874	0
258	20240108	162600	760982412	1874	1874	1874	1874	0
259	20240108	162500	760982412	1874	1874	1874	1874	0
260	20240108	162400	760982412	1874	1874	1874	1874	0
261	20240108	162300	760982412	1874	1874	1874	1874	0
262	20240108	162200	760982412	1874	1874	1874	1874	0
263	20240108	162100	760982412	1874	1874	1874	1874	0
264	20240108	162000	760982412	1874	1874	1874	1874	0
265	20240108	161900	760982412	1874	1874	1874	1874	0
266	20240108	161800	760982412	1874	1874	1874	1874	0
267	20240108	161700	760982412	1874	1874	1874	1874	0
268	20240108	161600	760982412	1874	1874	1874	1874	0
269	20240108	161500	760982412	1874	1874	1874	1874	0
270	20240108	161400	760982412	1874	1874	1874	1874	0
271	20240108	161300	760982412	1874	1874	1874	1874	0
272	20240108	161200	760982412	1874	1874	1874	1874	1256
273	20240108	161100	760982412	1874	1874	1874	1874	0
274	20240108	161000	760982412	1874	1874	1874	1874	0
275	20240108	160900	760982412	1874	1874	1874	1874	0
276	20240108	160800	760982412	1874	1874	1874	1874	0
277	20240108	160700	760982412	1874	1874	1874	1874	0
278	20240108	160600	760982412	1874	1874	1874	1874	0
279	20240108	160500	760982412	1874	1874	1874	1874	0
280	20240108	160400	760982412	1874	1874	1874	1874	0
281	20240108	160300	760982412	1874	1874	1874	1874	0
282	20240108	160200	760982412	1874	1874	1874	1874	0
283	20240108	160100	760982412	1874	1874	1874	1874	0
284	20240108	160000	760982412	1874	1874	1874	1874	0
285	20240108	155900	760982412	1874	1874	1874	1874	0
286	20240108	155800	760982412	1874	1874	1874	1874	0
287	20240108	155700	760982412	1874	1874	1874	1874	0
288	20240108	155600	760982412	1874	1874	1874	1874	0
289	20240108	155500	760982412	1874	1874	1874	1874	0
290	20240108	155400	760982412	1874	1874	1874	1874	0
291	20240108	155300	760982412	1874	1874	1874	1874	0
292	20240108	155200	760982412	1874	1874	1874	1874	0
293	20240108	155100	760982412	1874	1874	1874	1874	0
294	20240108	155000	760982412	1874	1874	1874	1874	0
295	20240108	154900	760982412	1874	1874	1874	1874	0
296	20240108	154800	760982412	1874	1874	1874	1874	0
297	20240108	154700	760982412	1874	1874	1874	1874	0
298	20240108	154600	760982412	1874	1874	1874	1874	0
299	20240108	154500	760982412	1874	1874	1874	1874	0
300	20240108	154400	760982412	1874	1874	1874	1874	0
301	20240108	154300	760982412	1874	1874	1874	1874	0
302	20240108	154200	760982412	1874	1874	1874	1874	1256
303	20240108	154100	760982412	1874	1874	1874	1874	0
304	20240108	154000	760982412	1874	1874	1874	1874	0
305	20240108	153900	760982412	1874	1874	1874	1874	0
306	20240108	153800	760982412	1874	1874	1874	1874	0
307	20240108	153700	760982412	1874	1874	1874	1874	0
308	20240108	153600	760982412	1874	1874	1874	1874	0
309	20240108	153500	760982412	1874	1874	1874	1874	0
310	20240108	153400	760982412	1874	1874	1874	1874	0
311	20240108	153300	760982412	1874	1874	1874	1874	0
312	20240108	153200	760982412	1874	1874	1874	1874	0
313	20240108	153100	760982412	1874	1874	1874	1874	0
314	20240108	153000	760982412	1874	1874	1874	1874	1256
315	20240108	152900	758628668	1866	1866	1866	1866	0
316	20240108	152800	758628668	1866	1866	1866	1866	0
317	20240108	152700	758628668	1866	1866	1866	1866	0
318	20240108	152600	758628668	1866	1866	1866	1866	0
319	20240108	152500	758628668	1866	1866	1866	1866	0
320	20240108	152400	758628668	1866	1866	1866	1866	0
321	20240108	152300	758628668	1866	1866	1866	1866	0
322	20240108	152200	758628668	1866	1866	1866	1866	0
323	20240108	152100	758628668	1866	1866	1866	1866	0
324	20240108	152000	758628668	1866	1866	1866	1866	0
325	20240108	151900	758628668	1866	1868	1874	1866	141
326	20240108	151800	758365462	1874	1868	1874	1868	41
327	20240108	151700	758288829	1868	1871	1871	1868	518
328	20240108	151600	757321163	1871	1871	1871	1871	86
329	20240108	151500	757160257	1871	1869	1871	1869	7
330	20240108	151400	757147164	1871	1871	1871	1871	0
331	20240108	151300	757147164	1871	1871	1871	1871	0
332	20240108	151200	757147164	1871	1870	1871	1869	972
333	20240108	151100	755330436	1871	1871	1871	1871	20
334	20240108	151000	755293016	1871	1871	1871	1871	1
335	20240108	150900	755291145	1876	1876	1876	1876	505
336	20240108	150800	754343765	1868	1868	1868	1868	0
337	20240108	150700	754343765	1868	1868	1868	1868	1
338	20240108	150600	754341897	1878	1864	1878	1864	3566
339	20240108	150500	747682823	1864	1864	1864	1864	1
340	20240108	150400	747680959	1868	1866	1868	1866	3277
341	20240108	150300	741565800	1863	1864	1864	1863	70
342	20240108	150200	741435370	1867	1867	1868	1867	505
343	20240108	150100	740492530	1867	1867	1867	1867	39
344	20240108	150000	740419717	1867	1867	1867	1867	496
345	20240108	145900	739493685	1867	1867	1867	1867	5
346	20240108	145800	739484350	1863	1863	1863	1863	0
347	20240108	145700	739484350	1863	1863	1863	1863	0
348	20240108	145600	739484350	1863	1863	1863	1863	0
349	20240108	145500	739484350	1863	1863	1863	1863	0
350	20240108	145400	739484350	1863	1863	1863	1863	111
351	20240108	145300	739277557	1863	1863	1863	1863	1501
352	20240108	145200	736481194	1863	1863	1863	1863	0
353	20240108	145100	736481194	1863	1863	1863	1863	500
354	20240108	145000	735549694	1863	1863	1863	1863	1
355	20240108	144900	735547831	1859	1859	1859	1859	0
356	20240108	144800	735547831	1859	1859	1859	1859	0
357	20240108	144700	735547831	1859	1859	1859	1859	0
358	20240108	144600	735547831	1859	1859	1859	1859	1
359	20240108	144500	735545972	1859	1860	1860	1859	1200
360	20240108	144400	733314267	1866	1864	1866	1860	1052
361	20240108	144300	731353325	1864	1864	1864	1864	1
362	20240108	144200	731351461	1859	1863	1863	1859	3048
363	20240108	144100	725673229	1862	1862	1862	1862	5000
364	20240108	144000	716363229	1862	1862	1862	1862	0
365	20240108	143900	716363229	1862	1862	1862	1862	9
366	20240108	143800	716346471	1862	1862	1862	1862	5
367	20240108	143700	716337161	1857	1857	1857	1857	158
368	20240108	143600	716043755	1857	1858	1858	1857	100
369	20240108	143500	715858052	1862	1862	1862	1862	5
370	20240108	143400	715848742	1857	1858	1858	1857	370
371	20240108	143300	715161650	1857	1857	1857	1857	300
372	20240108	143200	714604550	1857	1856	1857	1856	5173
373	20240108	143100	705003451	1857	1858	1858	1857	301
374	20240108	143000	704444414	1859	1859	1859	1859	52
375	20240108	142900	704347746	1859	1859	1859	1859	2
376	20240108	142800	704344028	1859	1859	1859	1859	0
377	20240108	142700	704344028	1859	1859	1859	1859	50
378	20240108	142600	704251078	1859	1859	1859	1859	0
379	20240108	142500	704251078	1859	1859	1859	1859	45
380	20240108	142400	704167423	1859	1857	1859	1857	20
381	20240108	142300	704130273	1859	1859	1859	1859	25
382	20240108	142200	704083798	1859	1856	1859	1856	5781
383	20240108	142100	693341466	1859	1863	1863	1857	16050
384	20240108	142000	663504007	1863	1861	1863	1861	270
385	20240108	141900	663001519	1864	1864	1864	1864	0
386	20240108	141800	663001519	1864	1864	1864	1864	50
387	20240108	141700	662908319	1864	1864	1864	1864	5
388	20240108	141600	662898999	1860	1862	1862	1860	2410
389	20240108	141500	658412223	1865	1865	1865	1865	90
390	20240108	141400	658244373	1865	1865	1865	1865	56
391	20240108	141300	658139933	1865	1865	1865	1865	0
392	20240108	141200	658139933	1865	1865	1865	1865	15
393	20240108	141100	658111958	1862	1862	1862	1862	1
394	20240108	141000	658110096	1865	1860	1865	1860	34
395	20240108	140900	658046786	1865	1865	1865	1865	15
396	20240108	140800	658018811	1860	1860	1860	1860	12
397	20240108	140700	657996491	1865	1865	1865	1865	5
398	20240108	140600	657987166	1860	1861	1861	1860	26
399	20240108	140500	657938801	1865	1865	1865	1865	0
400	20240108	140400	657938801	1865	1861	1865	1860	3409
401	20240108	140300	651597644	1866	1866	1866	1866	0
402	20240108	140200	651597644	1866	1866	1866	1866	0
403	20240108	140100	651597644	1866	1866	1866	1866	0
404	20240108	140000	651597644	1866	1866	1866	1866	0
405	20240108	135900	651597644	1866	1866	1866	1866	35
406	20240108	135800	651532334	1866	1867	1867	1866	31
407	20240108	135700	651474467	1867	1867	1867	1867	110
408	20240108	135600	651269097	1867	1867	1867	1867	2
409	20240108	135500	651265363	1867	1867	1867	1867	0
410	20240108	135400	651265363	1867	1867	1867	1867	0
411	20240108	135300	651265363	1867	1867	1867	1867	0
412	20240108	135200	651265363	1867	1867	1867	1867	5
413	20240108	135100	651256028	1861	1862	1862	1861	335
414	20240108	135000	650632383	1867	1867	1867	1867	316
415	20240108	134900	650042411	1867	1867	1867	1867	0
416	20240108	134800	650042411	1867	1867	1867	1867	0
417	20240108	134700	650042411	1867	1867	1867	1867	0
418	20240108	134600	650042411	1867	1867	1867	1867	1
419	20240108	134500	650040544	1861	1861	1861	1861	0
420	20240108	134400	650040544	1861	1867	1867	1861	1102
421	20240108	134300	647989524	1867	1867	1867	1867	305
422	20240108	134200	647420089	1867	1867	1867	1867	0
423	20240108	134100	647420089	1867	1867	1867	1867	78
424	20240108	134000	647274463	1867	1867	1867	1867	134
425	20240108	133900	647024285	1867	1867	1867	1867	0
426	20240108	133800	647024285	1867	1867	1867	1867	0
427	20240108	133700	647024285	1867	1860	1867	1860	410
428	20240108	133600	646261398	1860	1858	1860	1858	942
429	20240108	133500	644510180	1858	1860	1860	1858	207
430	20240108	133400	644125366	1860	1861	1861	1860	928
431	20240108	133300	642399278	1861	1861	1861	1861	1695
432	20240108	133200	639244883	1861	1860	1861	1860	695
433	20240108	133100	637952142	1860	1861	1861	1860	872
434	20240108	133000	636329486	1865	1861	1865	1861	42
435	20240108	132900	636251160	1861	1866	1866	1861	5171
436	20240108	132800	626622657	1862	1862	1862	1862	4
437	20240108	132700	626615209	1866	1866	1866	1866	1
438	20240108	132600	626613343	1862	1862	1862	1862	0
439	20240108	132500	626613343	1862	1863	1863	1862	821
440	20240108	132400	625084370	1865	1866	1866	1865	304
441	20240108	132300	624517256	1868	1868	1868	1868	0
442	20240108	132200	624517256	1868	1868	1868	1868	0
443	20240108	132100	624517256	1868	1868	1868	1868	0
444	20240108	132000	624517256	1868	1868	1868	1868	10
445	20240108	131900	624498576	1868	1868	1868	1868	0
446	20240108	131800	624498576	1868	1868	1868	1868	5
447	20240108	131700	624489236	1866	1866	1866	1866	137
448	20240108	131600	624233594	1862	1862	1862	1862	0
449	20240108	131500	624233594	1862	1866	1866	1862	1065
450	20240108	131400	622248558	1866	1866	1866	1866	0
451	20240108	131300	622248558	1866	1865	1868	1865	103
452	20240108	131200	622056447	1865	1865	1865	1865	1203
453	20240108	131100	619812852	1866	1866	1872	1866	3210
454	20240108	131000	613822962	1874	1867	1874	1867	121
455	20240108	130900	613596985	1875	1868	1875	1867	1222
456	20240108	130800	611315141	1877	1870	1877	1869	146
457	20240108	130700	611042216	1871	1877	1877	1871	105
458	20240108	130600	610845731	1878	1878	1878	1878	0
459	20240108	130500	610845731	1878	1878	1878	1878	0
460	20240108	130400	610845731	1878	1876	1878	1876	305
461	20240108	130300	610273541	1876	1872	1876	1872	106
462	20240108	130200	610075089	1876	1870	1876	1870	14
463	20240108	130100	610048897	1877	1877	1877	1877	0
464	20240108	130000	610048897	1877	1877	1877	1877	0
465	20240108	125900	610048897	1877	1877	1877	1877	0
466	20240108	125800	610048897	1877	1877	1877	1877	0
467	20240108	125700	610048897	1877	1877	1877	1877	5
468	20240108	125600	610039512	1875	1873	1875	1873	1546
469	20240108	125500	607142123	1875	1879	1879	1870	2598
470	20240108	125400	602283372	1874	1876	1876	1874	13592
471	20240108	125300	576808472	1876	1879	1879	1876	22
472	20240108	125200	576767170	1876	1876	1879	1876	811
473	20240108	125100	575245716	1880	1876	1880	1876	118
474	20240108	125000	575024248	1876	1880	1880	1876	1487
475	20240108	124900	572229008	1880	1876	1880	1876	236
476	20240108	124800	571786000	1876	1879	1879	1876	518
477	20240108	124700	570812732	1879	1879	1879	1879	0
478	20240108	124600	570812732	1879	1876	1879	1876	13
479	20240108	124500	570788329	1879	1876	1879	1876	11
480	20240108	124400	570767684	1879	1877	1879	1876	212
481	20240108	124300	570369757	1879	1879	1879	1879	0
482	20240108	124200	570369757	1879	1879	1879	1879	2
483	20240108	124100	570365999	1880	1876	1880	1876	22
484	20240108	124000	570324658	1877	1876	1878	1876	28
485	20240108	123900	570272127	1876	1876	1876	1876	26
486	20240108	123800	570223351	1879	1877	1879	1877	663
487	20240108	123700	568978880	1879	1879	1879	1879	11
488	20240108	123600	568958211	1880	1880	1880	1880	0
489	20240108	123500	568958211	1880	1880	1880	1880	28
490	20240108	123400	568905571	1879	1880	1893	1879	50408
491	20240108	123300	474124663	1880	1880	1880	1880	119
492	20240108	123200	473900943	1880	1880	1880	1880	5677
493	20240108	123100	463228183	1880	1880	1880	1880	31976
494	20240108	123000	403113303	1880	1879	1880	1879	59
495	20240108	122900	403002421	1878	1878	1878	1878	0
496	20240108	122800	403002421	1878	1878	1878	1878	7
497	20240108	122700	402989275	1879	1879	1879	1879	3
498	20240108	122600	402983638	1879	1879	1879	1879	15
499	20240108	122500	402955453	1876	1878	1878	1876	1400
500	20240108	122400	400328755	1879	1879	1879	1879	14
501	20240108	122300	400302449	1880	1880	1880	1880	0
502	20240108	122200	400302449	1880	1880	1880	1880	0
503	20240108	122100	400302449	1880	1880	1880	1880	500
504	20240108	122000	399362449	1879	1879	1879	1879	1255
505	20240108	121900	397004304	1879	1879	1879	1879	0
506	20240108	121800	397004304	1879	1879	1879	1879	50
507	20240108	121700	396910354	1879	1879	1879	1879	0
508	20240108	121600	396910354	1879	1879	1879	1879	0
509	20240108	121500	396910354	1879	1879	1879	1879	0
510	20240108	121400	396910354	1879	1879	1879	1879	0
511	20240108	121300	396910354	1879	1878	1879	1877	26
512	20240108	121200	396861532	1880	1880	1880	1880	220
513	20240108	121100	396447932	1880	1880	1880	1880	10
514	20240108	121000	396429132	1880	1878	1880	1878	1713
515	20240108	120900	393212104	1878	1878	1878	1878	30
516	20240108	120800	393155764	1878	1878	1878	1878	21
517	20240108	120700	393116326	1878	1876	1878	1876	280
518	20240108	120600	392590488	1876	1878	1878	1876	402
519	20240108	120500	391836249	1880	1880	1880	1880	12469
520	20240108	120400	368394529	1877	1885	1885	1877	3862
521	20240108	120300	361128661	1885	1887	1887	1885	492
522	20240108	120200	360200389	1887	1887	1887	1887	0
523	20240108	120100	360200389	1887	1887	1887	1887	867
524	20240108	120000	358564360	1893	1890	1893	1888	681
525	20240108	115900	357278556	1893	1893	1893	1893	5
526	20240108	115800	357269091	1891	1893	1893	1891	7
527	20240108	115700	357255846	1894	1894	1894	1894	0
528	20240108	115600	357255846	1894	1894	1894	1894	7
529	20240108	115500	357242588	1895	1895	1895	1895	0
530	20240108	115400	357242588	1895	1888	1895	1888	664
531	20240108	115300	355988921	1895	1895	1895	1889	927
532	20240108	115200	354237758	1895	1889	1895	1889	8
533	20240108	115100	354222616	1895	1895	1895	1895	0
534	20240108	115000	354222616	1895	1895	1895	1895	0
535	20240108	114900	354222616	1895	1895	1895	1895	110
536	20240108	114800	354014166	1895	1890	1895	1888	1150
537	20240108	114700	351841102	1890	1890	1890	1890	750
538	20240108	114600	350423602	1896	1896	1896	1896	1192
539	20240108	114500	348163570	1896	1896	1896	1890	1440
540	20240108	114400	345438250	1896	1896	1896	1896	5
541	20240108	114300	345428770	1896	1896	1896	1896	40
542	20240108	114200	345352930	1896	1896	1896	1896	20
543	20240108	114100	345315010	1896	1896	1896	1896	210
544	20240108	114000	344916850	1896	1896	1896	1896	100
545	20240108	113900	344727250	1896	1896	1896	1896	149
546	20240108	113800	344444746	1895	1890	1895	1890	7848
547	20240108	113700	329612001	1890	1890	1890	1890	2373
548	20240108	113600	325127031	1895	1896	1896	1895	171
549	20240108	113500	324802816	1896	1896	1898	1896	1051
550	20240108	113400	322810094	1896	1896	1896	1889	849
551	20240108	113300	321202350	1896	1898	1898	1896	3003
552	20240108	113200	315506588	1898	1896	1898	1896	1798
553	20240108	113100	312095205	1896	1894	1896	1894	6431
554	20240108	113000	299903459	1894	1894	1894	1894	2470
555	20240108	112900	295225279	1894	1894	1894	1894	51
556	20240108	112800	295128685	1894	1894	1894	1894	1657
557	20240108	112700	291990327	1894	1896	1896	1890	39
558	20240108	112600	291916461	1897	1894	1897	1894	4110
559	20240108	112500	284125224	1893	1887	1893	1887	12078
560	20240108	112400	261275426	1886	1886	1886	1885	62
561	20240108	112300	261158553	1885	1887	1890	1885	1969
562	20240108	112200	257442750	1887	1885	1887	1885	6232
563	20240108	112100	245694708	1885	1887	1887	1885	3832
564	20240108	112000	238469563	1887	1887	1887	1887	82
565	20240108	111900	238314829	1887	1887	1887	1887	72
566	20240108	111800	238178965	1889	1885	1889	1885	1193
567	20240108	111700	235928566	1885	1885	1885	1885	4464
568	20240108	111600	227513926	1885	1877	1885	1877	1994
569	20240108	111500	223761996	1875	1871	1875	1871	7139
570	20240108	111400	210376476	1873	1873	1873	1873	244
571	20240108	111300	209919464	1873	1871	1873	1871	6
572	20240108	111200	209908236	1873	1873	1873	1873	0
573	20240108	111100	209908236	1873	1873	1873	1873	170
574	20240108	111000	209589826	1874	1873	1874	1873	317
575	20240108	110900	208996075	1873	1873	1873	1873	800
576	20240108	110800	207497675	1866	1867	1867	1866	1000
577	20240108	110700	205631673	1873	1872	1873	1872	55
578	20240108	110600	205528662	1866	1867	1874	1866	1066
579	20240108	110500	203539369	1874	1874	1874	1874	0
580	20240108	110400	203539369	1874	1874	1874	1874	0
581	20240108	110300	203539369	1874	1868	1874	1868	2642
582	20240108	110200	198603634	1868	1866	1868	1857	250
583	20240108	110100	198137444	1868	1868	1868	1868	49
584	20240108	110000	198045912	1868	1868	1868	1868	6
585	20240108	105900	198034704	1866	1868	1868	1866	103
586	20240108	105800	197842504	1868	1868	1868	1866	197
587	20240108	105700	197474521	1868	1868	1868	1868	20
588	20240108	105600	197437161	1867	1867	1867	1867	670
589	20240108	105500	196186271	1867	1866	1867	1866	404
590	20240108	105400	195432397	1866	1866	1866	1866	0
591	20240108	105300	195432397	1866	1866	1866	1866	0
592	20240108	105200	195432397	1866	1866	1866	1866	10
593	20240108	105100	195413737	1864	1864	1864	1864	358
594	20240108	105000	194746425	1864	1864	1864	1864	10
595	20240108	104900	194727785	1857	1857	1857	1857	0
596	20240108	104800	194727785	1857	1857	1857	1857	0
597	20240108	104700	194727785	1857	1857	1864	1857	832
598	20240108	104600	193181844	1864	1857	1864	1857	4344
599	20240108	104500	185113854	1857	1857	1857	1857	10
600	20240108	104400	185095284	1855	1855	1855	1855	0
601	20240108	104300	185095284	1855	1855	1855	1855	76
602	20240108	104200	184954304	1857	1857	1857	1857	0
603	20240108	104100	184954304	1857	1857	1857	1857	24
604	20240108	104000	184909736	1857	1857	1857	1857	5
605	20240108	103900	184900451	1857	1857	1857	1857	5
606	20240108	103800	184891166	1857	1857	1857	1857	8
607	20240108	103700	184876310	1857	1857	1857	1857	2527
608	20240108	103600	180183671	1857	1856	1857	1856	121
609	20240108	103500	179959084	1856	1856	1856	1856	5
610	20240108	103400	179949804	1856	1856	1856	1856	0
611	20240108	103300	179949804	1856	1856	1857	1856	35
612	20240108	103200	179884834	1857	1857	1857	1857	0
613	20240108	103100	179884834	1857	1857	1857	1857	0
614	20240108	103000	179884834	1857	1857	1857	1857	0
615	20240108	102900	179884834	1857	1857	1857	1857	3
616	20240108	102800	179879263	1857	1857	1857	1857	200
617	20240108	102700	179507863	1857	1853	1857	1849	14491
618	20240108	102600	152686008	1853	1857	1857	1853	210
619	20240108	102500	152296837	1853	1857	1857	1853	225
620	20240108	102400	151879706	1854	1857	1857	1854	810
621	20240108	102300	150377936	1854	1854	1854	1854	29
622	20240108	102200	150324170	1857	1857	1857	1857	746
623	20240108	102100	148938848	1857	1854	1857	1853	4327
624	20240108	102000	140919924	1854	1855	1856	1854	2097
625	20240108	101900	137029903	1856	1857	1857	1856	1161
626	20240108	101800	134875033	1857	1857	1857	1857	965
627	20240108	101700	133083028	1857	1859	1859	1857	519
628	20240108	101600	132119099	1859	1859	1859	1858	1015
629	20240108	101500	130232219	1859	1860	1863	1859	9212
630	20240108	101400	113091636	1860	1860	1860	1860	1007
631	20240108	101300	111218616	1860	1862	1862	1860	123
632	20240108	101200	110989816	1860	1862	1862	1860	54
633	20240108	101100	110889306	1862	1865	1865	1862	129
634	20240108	101000	110648906	1866	1863	1866	1863	124
635	20240108	100900	110417678	1864	1864	1864	1864	224
636	20240108	100800	110000142	1864	1865	1866	1864	445
637	20240108	100700	109170012	1865	1865	1865	1865	6
638	20240108	100600	109158822	1865	1865	1865	1865	221
639	20240108	100500	108746657	1865	1865	1865	1865	0
640	20240108	100400	108746657	1865	1865	1865	1865	10
641	20240108	100300	108728007	1865	1865	1865	1865	2
642	20240108	100200	108724277	1865	1865	1865	1865	40
643	20240108	100100	108649677	1865	1865	1865	1865	0
644	20240108	100000	108649677	1865	1865	1865	1865	352
645	20240108	095900	107993197	1865	1865	1865	1865	10
646	20240108	095800	107974547	1866	1866	1866	1866	17
647	20240108	095700	107942825	1866	1866	1866	1866	0
648	20240108	095600	107942825	1866	1855	1866	1855	113
649	20240108	095500	107732011	1866	1866	1866	1866	0
650	20240108	095400	107732011	1866	1866	1866	1866	0
651	20240108	095300	107732011	1866	1866	1866	1866	59
652	20240108	095200	107621917	1866	1866	1866	1866	2
653	20240108	095100	107618185	1866	1866	1866	1866	0
654	20240108	095000	107618185	1866	1866	1866	1866	0
655	20240108	094900	107618185	1866	1855	1866	1855	34
656	20240108	094800	107555005	1866	1866	1866	1866	0
657	20240108	094700	107555005	1866	1855	1866	1855	1508
658	20240108	094600	104757445	1866	1860	1866	1855	210
659	20240108	094500	104366985	1867	1868	1868	1867	894
660	20240108	094400	102697387	1868	1867	1868	1867	2709
661	20240108	094300	97639676	1867	1866	1867	1866	272
662	20240108	094200	97132105	1866	1865	1866	1865	1850
663	20240108	094100	93680914	1865	1865	1865	1865	1
664	20240108	094000	93679049	1855	1855	1866	1855	1014
665	20240108	093900	91797957	1866	1851	1866	1851	2669
666	20240108	093800	86826858	1851	1853	1853	1851	1002
667	20240108	093700	84972154	1853	1853	1853	1851	2264
668	20240108	093600	80779716	1853	1855	1855	1853	1384
669	20240108	093500	78213152	1855	1855	1855	1855	1401
670	20240108	093400	75614297	1855	1856	1856	1855	1501
671	20240108	093300	72829643	1867	1867	1867	1867	0
672	20240108	093200	72829643	1867	1867	1867	1867	30
673	20240108	093100	72773633	1868	1857	1868	1856	3017
674	20240108	093000	67172013	1868	1860	1868	1856	1500
675	20240108	092900	64376521	1868	1868	1868	1868	0
676	20240108	092800	64376521	1868	1868	1868	1859	2540
677	20240108	092700	59652781	1860	1868	1868	1860	1550
678	20240108	092600	56767495	1868	1868	1868	1868	20
679	20240108	092500	56730135	1868	1868	1868	1868	369
680	20240108	092400	56040843	1868	1869	1869	1868	650
681	20240108	092300	54826093	1869	1869	1869	1869	420
682	20240108	092200	54041113	1867	1867	1869	1867	3879
683	20240108	092100	46798920	1869	1865	1869	1865	1089
684	20240108	092000	44765290	1867	1867	1867	1867	0
685	20240108	091900	44765290	1867	1867	1867	1867	60
686	20240108	091800	44653270	1867	1867	1867	1867	201
687	20240108	091700	44278003	1867	1867	1867	1867	0
688	20240108	091600	44278003	1867	1868	1868	1867	24
689	20240108	091500	44233183	1868	1868	1868	1868	0
690	20240108	091400	44233183	1868	1867	1868	1867	12
691	20240108	091300	44210774	1867	1867	1867	1867	250
692	20240108	091200	43744024	1867	1862	1867	1862	2150
693	20240108	091100	39733745	1861	1861	1861	1861	339
694	20240108	091000	39102866	1861	1852	1861	1852	1529
695	20240108	090900	36270438	1852	1853	1855	1851	2436
696	20240108	090800	31759533	1853	1856	1856	1853	2912
697	20240108	090700	26360578	1861	1865	1865	1856	2272
698	20240108	090600	22136348	1861	1865	1865	1861	301
699	20240108	090500	21574987	1865	1866	1866	1865	1207
700	20240108	090400	19323285	1866	1866	1866	1866	100
701	20240108	090300	19136685	1866	1866	1866	1866	4
702	20240108	090200	19129221	1867	1858	1867	1858	60
703	20240108	090100	19017651	1855	1896	1896	1855	8804
704	20240108	090000	2618817	1896	1866	1898	1866	1394