KissMeData/065440/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	194400	218179743	1854	1854	1854	1854	2147
3	20240103	194300	218179743	1854	1854	1854	1854	0
4	20240103	194200	218179743	1854	1854	1854	1854	0
5	20240103	194100	218179743	1854	1854	1854	1854	0
6	20240103	194000	218179743	1854	1854	1854	1854	0
7	20240103	193900	218179743	1854	1854	1854	1854	0
8	20240103	193800	218179743	1854	1854	1854	1854	0
9	20240103	193700	218179743	1854	1854	1854	1854	0
10	20240103	193600	218179743	1854	1854	1854	1854	0
11	20240103	193500	218179743	1854	1854	1854	1854	0
12	20240103	193400	218179743	1854	1854	1854	1854	0
13	20240103	193300	218179743	1854	1854	1854	1854	0
14	20240103	193200	218179743	1854	1854	1854	1854	0
15	20240103	193100	218179743	1854	1854	1854	1854	0
16	20240103	193000	218179743	1854	1854	1854	1854	0
17	20240103	192900	218179743	1854	1854	1854	1854	0
18	20240103	192800	218179743	1854	1854	1854	1854	0
19	20240103	192700	218179743	1854	1854	1854	1854	0
20	20240103	192600	218179743	1854	1854	1854	1854	0
21	20240103	192500	218179743	1854	1854	1854	1854	0
22	20240103	192400	218179743	1854	1854	1854	1854	0
23	20240103	192300	218179743	1854	1854	1854	1854	0
24	20240103	192200	218179743	1854	1854	1854	1854	0
25	20240103	192100	218179743	1854	1854	1854	1854	0
26	20240103	192000	218179743	1854	1854	1854	1854	0
27	20240103	191900	218179743	1854	1854	1854	1854	0
28	20240103	191800	218179743	1854	1854	1854	1854	0
29	20240103	191700	218179743	1854	1854	1854	1854	0
30	20240103	191600	218179743	1854	1854	1854	1854	0
31	20240103	191500	218179743	1854	1854	1854	1854	0
32	20240103	191400	218179743	1854	1854	1854	1854	2147
33	20240103	191300	218179743	1854	1854	1854	1854	0
34	20240103	191200	218179743	1854	1854	1854	1854	0
35	20240103	191100	218179743	1854	1854	1854	1854	0
36	20240103	191000	218179743	1854	1854	1854	1854	0
37	20240103	190900	218179743	1854	1854	1854	1854	0
38	20240103	190800	218179743	1854	1854	1854	1854	0
39	20240103	190700	218179743	1854	1854	1854	1854	0
40	20240103	190600	218179743	1854	1854	1854	1854	0
41	20240103	190500	218179743	1854	1854	1854	1854	0
42	20240103	190400	218179743	1854	1854	1854	1854	0
43	20240103	190300	218179743	1854	1854	1854	1854	0
44	20240103	190200	218179743	1854	1854	1854	1854	0
45	20240103	190100	218179743	1854	1854	1854	1854	0
46	20240103	190000	218179743	1854	1854	1854	1854	0
47	20240103	185900	218179743	1854	1854	1854	1854	0
48	20240103	185800	218179743	1854	1854	1854	1854	0
49	20240103	185700	218179743	1854	1854	1854	1854	0
50	20240103	185600	218179743	1854	1854	1854	1854	0
51	20240103	185500	218179743	1854	1854	1854	1854	0
52	20240103	185400	218179743	1854	1854	1854	1854	0
53	20240103	185300	218179743	1854	1854	1854	1854	0
54	20240103	185200	218179743	1854	1854	1854	1854	0
55	20240103	185100	218179743	1854	1854	1854	1854	0
56	20240103	185000	218179743	1854	1854	1854	1854	0
57	20240103	184900	218179743	1854	1854	1854	1854	0
58	20240103	184800	218179743	1854	1854	1854	1854	0
59	20240103	184700	218179743	1854	1854	1854	1854	0
60	20240103	184600	218179743	1854	1854	1854	1854	0
61	20240103	184500	218179743	1854	1854	1854	1854	0
62	20240103	184400	218179743	1854	1854	1854	1854	2147
63	20240103	184300	218179743	1854	1854	1854	1854	0
64	20240103	184200	218179743	1854	1854	1854	1854	0
65	20240103	184100	218179743	1854	1854	1854	1854	0
66	20240103	184000	218179743	1854	1854	1854	1854	0
67	20240103	183900	218179743	1854	1854	1854	1854	0
68	20240103	183800	218179743	1854	1854	1854	1854	0
69	20240103	183700	218179743	1854	1854	1854	1854	0
70	20240103	183600	218179743	1854	1854	1854	1854	0
71	20240103	183500	218179743	1854	1854	1854	1854	0
72	20240103	183400	218179743	1854	1854	1854	1854	0
73	20240103	183300	218179743	1854	1854	1854	1854	0
74	20240103	183200	218179743	1854	1854	1854	1854	0
75	20240103	183100	218179743	1854	1854	1854	1854	0
76	20240103	183000	218179743	1854	1854	1854	1854	0
77	20240103	182900	218179743	1854	1854	1854	1854	0
78	20240103	182800	218179743	1854	1854	1854	1854	0
79	20240103	182700	218179743	1854	1854	1854	1854	0
80	20240103	182600	218179743	1854	1854	1854	1854	0
81	20240103	182500	218179743	1854	1854	1854	1854	0
82	20240103	182400	218179743	1854	1854	1854	1854	0
83	20240103	182300	218179743	1854	1854	1854	1854	0
84	20240103	182200	218179743	1854	1854	1854	1854	0
85	20240103	182100	218179743	1854	1854	1854	1854	0
86	20240103	182000	218179743	1854	1854	1854	1854	0
87	20240103	181900	218179743	1854	1854	1854	1854	0
88	20240103	181800	218179743	1854	1854	1854	1854	0
89	20240103	181700	218179743	1854	1854	1854	1854	0
90	20240103	181600	218179743	1854	1854	1854	1854	0
91	20240103	181500	218179743	1854	1854	1854	1854	0
92	20240103	181400	218179743	1854	1854	1854	1854	2147
93	20240103	181300	218179743	1854	1854	1854	1854	0
94	20240103	181200	218179743	1854	1854	1854	1854	0
95	20240103	181100	218179743	1854	1854	1854	1854	0
96	20240103	181000	218179743	1854	1854	1854	1854	0
97	20240103	180900	218179743	1854	1854	1854	1854	0
98	20240103	180800	218179743	1854	1854	1854	1854	0
99	20240103	180700	218179743	1854	1854	1854	1854	0
100	20240103	180600	218179743	1854	1854	1854	1854	0
101	20240103	180500	218179743	1854	1854	1854	1854	0
102	20240103	180400	218179743	1854	1854	1854	1854	0
103	20240103	180300	218179743	1854	1854	1854	1854	0
104	20240103	180200	218179743	1854	1854	1854	1854	0
105	20240103	180100	218179743	1854	1854	1854	1854	0
106	20240103	180000	218179743	1854	1854	1854	1854	0
107	20240103	175900	218179743	1854	1854	1854	1854	0
108	20240103	175800	218179743	1854	1854	1854	1854	0
109	20240103	175700	218179743	1854	1854	1854	1854	0
110	20240103	175600	218179743	1854	1854	1854	1854	0
111	20240103	175500	218179743	1854	1854	1854	1854	0
112	20240103	175400	218179743	1854	1854	1854	1854	0
113	20240103	175300	218179743	1854	1854	1854	1854	0
114	20240103	175200	218179743	1854	1854	1854	1854	0
115	20240103	175100	218179743	1854	1854	1854	1854	0
116	20240103	175000	218179743	1854	1854	1854	1854	0
117	20240103	174900	218179743	1854	1854	1854	1854	0
118	20240103	174800	218179743	1854	1854	1854	1854	0
119	20240103	174700	218179743	1854	1854	1854	1854	0
120	20240103	174600	218179743	1854	1854	1854	1854	0
121	20240103	174500	218179743	1854	1854	1854	1854	0
122	20240103	174400	218179743	1854	1854	1854	1854	2147
123	20240103	174300	218179743	1854	1854	1854	1854	0
124	20240103	174200	218179743	1854	1854	1854	1854	0
125	20240103	174100	218179743	1854	1854	1854	1854	0
126	20240103	174000	218179743	1854	1854	1854	1854	0
127	20240103	173900	218179743	1854	1854	1854	1854	0
128	20240103	173800	218179743	1854	1854	1854	1854	0
129	20240103	173700	218179743	1854	1854	1854	1854	0
130	20240103	173600	218179743	1854	1854	1854	1854	0
131	20240103	173500	218179743	1854	1854	1854	1854	0
132	20240103	173400	218179743	1854	1854	1854	1854	0
133	20240103	173300	218179743	1854	1854	1854	1854	0
134	20240103	173200	218179743	1854	1854	1854	1854	0
135	20240103	173100	218179743	1854	1854	1854	1854	0
136	20240103	173000	218179743	1854	1854	1854	1854	0
137	20240103	172900	218179743	1854	1854	1854	1854	0
138	20240103	172800	218179743	1854	1854	1854	1854	0
139	20240103	172700	218179743	1854	1854	1854	1854	0
140	20240103	172600	218179743	1854	1854	1854	1854	0
141	20240103	172500	218179743	1854	1854	1854	1854	0
142	20240103	172400	218179743	1854	1854	1854	1854	0
143	20240103	172300	218179743	1854	1854	1854	1854	0
144	20240103	172200	218179743	1854	1854	1854	1854	0
145	20240103	172100	218179743	1854	1854	1854	1854	0
146	20240103	172000	218179743	1854	1854	1854	1854	0
147	20240103	171900	218179743	1854	1854	1854	1854	0
148	20240103	171800	218179743	1854	1854	1854	1854	0
149	20240103	171700	218179743	1854	1854	1854	1854	0
150	20240103	171600	218179743	1854	1854	1854	1854	0
151	20240103	171500	218179743	1854	1854	1854	1854	0
152	20240103	171400	218179743	1854	1854	1854	1854	2147
153	20240103	171300	218179743	1854	1854	1854	1854	0
154	20240103	171200	218179743	1854	1854	1854	1854	0
155	20240103	171100	218179743	1854	1854	1854	1854	0
156	20240103	171000	218179743	1854	1854	1854	1854	0
157	20240103	170900	218179743	1854	1854	1854	1854	0
158	20240103	170800	218179743	1854	1854	1854	1854	0
159	20240103	170700	218179743	1854	1854	1854	1854	0
160	20240103	170600	218179743	1854	1854	1854	1854	0
161	20240103	170500	218179743	1854	1854	1854	1854	0
162	20240103	170400	218179743	1854	1854	1854	1854	0
163	20240103	170300	218179743	1854	1854	1854	1854	0
164	20240103	170200	218179743	1854	1854	1854	1854	0
165	20240103	170100	218179743	1854	1854	1854	1854	0
166	20240103	170000	218179743	1854	1854	1854	1854	0
167	20240103	165900	218179743	1854	1854	1854	1854	0
168	20240103	165800	218179743	1854	1854	1854	1854	0
169	20240103	165700	218179743	1854	1854	1854	1854	0
170	20240103	165600	218179743	1854	1854	1854	1854	0
171	20240103	165500	218179743	1854	1854	1854	1854	0
172	20240103	165400	218179743	1854	1854	1854	1854	0
173	20240103	165300	218179743	1854	1854	1854	1854	0
174	20240103	165200	218179743	1854	1854	1854	1854	0
175	20240103	165100	218179743	1854	1854	1854	1854	0
176	20240103	165000	218179743	1854	1854	1854	1854	0
177	20240103	164900	218179743	1854	1854	1854	1854	0
178	20240103	164800	218179743	1854	1854	1854	1854	0
179	20240103	164700	218179743	1854	1854	1854	1854	0
180	20240103	164600	218179743	1854	1854	1854	1854	0
181	20240103	164500	218179743	1854	1854	1854	1854	0
182	20240103	164400	218179743	1854	1854	1854	1854	2147
183	20240103	164300	218179743	1854	1854	1854	1854	0
184	20240103	164200	218179743	1854	1854	1854	1854	0
185	20240103	164100	218179743	1854	1854	1854	1854	0
186	20240103	164000	218179743	1854	1854	1854	1854	0
187	20240103	163900	218179743	1854	1854	1854	1854	0
188	20240103	163800	218179743	1854	1854	1854	1854	0
189	20240103	163700	218179743	1854	1854	1854	1854	0
190	20240103	163600	218179743	1854	1854	1854	1854	0
191	20240103	163500	218179743	1854	1854	1854	1854	0
192	20240103	163400	218179743	1854	1854	1854	1854	0
193	20240103	163300	218179743	1854	1854	1854	1854	0
194	20240103	163200	218179743	1854	1854	1854	1854	0
195	20240103	163100	218179743	1854	1854	1854	1854	0
196	20240103	163000	218179743	1854	1854	1854	1854	0
197	20240103	162900	218179743	1854	1854	1854	1854	0
198	20240103	162800	218179743	1854	1854	1854	1854	0
199	20240103	162700	218179743	1854	1854	1854	1854	0
200	20240103	162600	218179743	1854	1854	1854	1854	0
201	20240103	162500	218179743	1854	1854	1854	1854	0
202	20240103	162400	218179743	1854	1854	1854	1854	0
203	20240103	162300	218179743	1854	1854	1854	1854	0
204	20240103	162200	218179743	1854	1854	1854	1854	0
205	20240103	162100	218179743	1854	1854	1854	1854	0
206	20240103	162000	218179743	1854	1854	1854	1854	0
207	20240103	161900	218179743	1854	1854	1854	1854	0
208	20240103	161800	218179743	1854	1854	1854	1854	0
209	20240103	161700	218179743	1854	1854	1854	1854	0
210	20240103	161600	218179743	1854	1854	1854	1854	0
211	20240103	161500	218179743	1854	1854	1854	1854	0
212	20240103	161400	218179743	1854	1854	1854	1854	2147
213	20240103	161300	218179743	1854	1854	1854	1854	0
214	20240103	161200	218179743	1854	1854	1854	1854	0
215	20240103	161100	218179743	1854	1854	1854	1854	0
216	20240103	161000	218179743	1854	1854	1854	1854	0
217	20240103	160900	218179743	1854	1854	1854	1854	0
218	20240103	160800	218179743	1854	1854	1854	1854	0
219	20240103	160700	218179743	1854	1854	1854	1854	0
220	20240103	160600	218179743	1854	1854	1854	1854	0
221	20240103	160500	218179743	1854	1854	1854	1854	0
222	20240103	160400	218179743	1854	1854	1854	1854	0
223	20240103	160300	218179743	1854	1854	1854	1854	0
224	20240103	160200	218179743	1854	1854	1854	1854	0
225	20240103	160100	218179743	1854	1854	1854	1854	0
226	20240103	160000	218179743	1854	1854	1854	1854	0
227	20240103	155900	218179743	1854	1854	1854	1854	0
228	20240103	155800	218179743	1854	1854	1854	1854	0
229	20240103	155700	218179743	1854	1854	1854	1854	0
230	20240103	155600	218179743	1854	1854	1854	1854	0
231	20240103	155500	218179743	1854	1854	1854	1854	0
232	20240103	155400	218179743	1854	1854	1854	1854	0
233	20240103	155300	218179743	1854	1854	1854	1854	0
234	20240103	155200	218179743	1854	1854	1854	1854	0
235	20240103	155100	218179743	1854	1854	1854	1854	0
236	20240103	155000	218179743	1854	1854	1854	1854	0
237	20240103	154900	218179743	1854	1854	1854	1854	0
238	20240103	154800	218179743	1854	1854	1854	1854	0
239	20240103	154700	218179743	1854	1854	1854	1854	0
240	20240103	154600	218179743	1854	1854	1854	1854	0
241	20240103	154500	218179743	1854	1854	1854	1854	0
242	20240103	154400	218179743	1854	1854	1854	1854	2147
243	20240103	154300	218179743	1854	1854	1854	1854	0
244	20240103	154200	218179743	1854	1854	1854	1854	0
245	20240103	154100	218179743	1854	1854	1854	1854	0
246	20240103	154000	218179743	1854	1854	1854	1854	0
247	20240103	153900	218179743	1854	1854	1854	1854	0
248	20240103	153800	218179743	1854	1854	1854	1854	0
249	20240103	153700	218179743	1854	1854	1854	1854	0
250	20240103	153600	218179743	1854	1854	1854	1854	0
251	20240103	153500	218179743	1854	1854	1854	1854	0
252	20240103	153400	218179743	1854	1854	1854	1854	0
253	20240103	153300	218179743	1854	1854	1854	1854	0
254	20240103	153200	218179743	1854	1854	1854	1854	0
255	20240103	153100	218179743	1854	1854	1854	1854	0
256	20240103	153000	218179743	1854	1854	1854	1854	2147
257	20240103	152900	214199205	1850	1850	1850	1850	0
258	20240103	152800	214199205	1850	1850	1850	1850	0
259	20240103	152700	214199205	1850	1850	1850	1850	0
260	20240103	152600	214199205	1850	1850	1850	1850	0
261	20240103	152500	214199205	1850	1850	1850	1850	0
262	20240103	152400	214199205	1850	1850	1850	1850	0
263	20240103	152300	214199205	1850	1850	1850	1850	0
264	20240103	152200	214199205	1850	1850	1850	1850	0
265	20240103	152100	214199205	1850	1850	1850	1850	0
266	20240103	152000	214199205	1850	1850	1850	1850	0
267	20240103	151900	214199205	1850	1850	1850	1850	3
268	20240103	151800	214193655	1850	1849	1850	1849	12
269	20240103	151700	214171456	1849	1849	1849	1849	542
270	20240103	151600	213169298	1849	1849	1849	1849	0
271	20240103	151500	213169298	1849	1849	1849	1849	300
272	20240103	151400	212614598	1849	1849	1849	1849	0
273	20240103	151300	212614598	1849	1849	1849	1849	210
274	20240103	151200	212226308	1849	1849	1849	1849	0
275	20240103	151100	212226308	1849	1849	1849	1849	12
276	20240103	151000	212204120	1849	1847	1849	1845	464
277	20240103	150900	211347776	1847	1847	1847	1847	250
278	20240103	150800	210886026	1846	1846	1846	1846	0
279	20240103	150700	210886026	1846	1846	1846	1846	300
280	20240103	150600	210332226	1846	1846	1846	1846	2
281	20240103	150500	210328534	1846	1846	1846	1846	161
282	20240103	150400	210031328	1847	1847	1847	1847	0
283	20240103	150300	210031328	1847	1847	1847	1847	0
284	20240103	150200	210031328	1847	1847	1847	1847	0
285	20240103	150100	210031328	1847	1845	1847	1845	708
286	20240103	150000	208725066	1844	1844	1844	1844	0
287	20240103	145900	208725066	1844	1844	1844	1844	0
288	20240103	145800	208725066	1844	1844	1844	1844	0
289	20240103	145700	208725066	1844	1844	1844	1844	0
290	20240103	145600	208725066	1844	1845	1845	1844	72
291	20240103	145500	208592231	1844	1844	1844	1844	0
292	20240103	145400	208592231	1844	1844	1844	1844	444
293	20240103	145300	207773495	1845	1845	1845	1845	0
294	20240103	145200	207773495	1845	1845	1845	1845	0
295	20240103	145100	207773495	1845	1845	1845	1845	0
296	20240103	145000	207773495	1845	1845	1845	1845	0
297	20240103	144900	207773495	1845	1845	1845	1845	569
298	20240103	144800	206723690	1845	1845	1845	1845	0
299	20240103	144700	206723690	1845	1845	1845	1845	0
300	20240103	144600	206723690	1845	1845	1845	1845	0
301	20240103	144500	206723690	1845	1845	1845	1845	0
302	20240103	144400	206723690	1845	1845	1845	1845	42
303	20240103	144300	206646200	1844	1844	1844	1844	0
304	20240103	144200	206646200	1844	1844	1844	1844	0
305	20240103	144100	206646200	1844	1844	1844	1844	12
306	20240103	144000	206624072	1843	1843	1843	1843	0
307	20240103	143900	206624072	1843	1843	1843	1843	0
308	20240103	143800	206624072	1843	1843	1843	1843	1
309	20240103	143700	206622229	1843	1843	1843	1843	0
310	20240103	143600	206622229	1843	1843	1843	1843	0
311	20240103	143500	206622229	1843	1843	1843	1843	0
312	20240103	143400	206622229	1843	1843	1843	1843	528
313	20240103	143300	205649125	1847	1847	1847	1847	0
314	20240103	143200	205649125	1847	1847	1847	1847	0
315	20240103	143100	205649125	1847	1847	1847	1847	0
316	20240103	143000	205649125	1847	1847	1847	1847	10
317	20240103	142900	205630655	1843	1843	1843	1843	0
318	20240103	142800	205630655	1843	1847	1847	1843	34
319	20240103	142700	205567897	1843	1843	1843	1843	10
320	20240103	142600	205549467	1843	1843	1843	1843	0
321	20240103	142500	205549467	1843	1843	1843	1843	0
322	20240103	142400	205549467	1843	1843	1843	1843	0
323	20240103	142300	205549467	1843	1843	1843	1843	0
324	20240103	142200	205549467	1843	1843	1843	1843	0
325	20240103	142100	205549467	1843	1843	1843	1843	0
326	20240103	142000	205549467	1843	1845	1845	1843	654
327	20240103	141900	204343968	1847	1847	1847	1847	0
328	20240103	141800	204343968	1847	1847	1847	1847	0
329	20240103	141700	204343968	1847	1847	1847	1847	0
330	20240103	141600	204343968	1847	1847	1847	1847	0
331	20240103	141500	204343968	1847	1847	1847	1847	0
332	20240103	141400	204343968	1847	1847	1847	1847	0
333	20240103	141300	204343968	1847	1847	1847	1847	0
334	20240103	141200	204343968	1847	1847	1847	1847	10
335	20240103	141100	204325498	1847	1847	1847	1847	3
336	20240103	141000	204319957	1844	1844	1844	1844	0
337	20240103	140900	204319957	1844	1844	1844	1844	0
338	20240103	140800	204319957	1844	1844	1844	1844	1
339	20240103	140700	204318113	1844	1847	1847	1844	1000
340	20240103	140600	202472896	1847	1847	1847	1847	0
341	20240103	140500	202472896	1847	1847	1847	1847	0
342	20240103	140400	202472896	1847	1847	1847	1847	0
343	20240103	140300	202472896	1847	1847	1847	1847	50
344	20240103	140200	202380546	1849	1849	1849	1849	0
345	20240103	140100	202380546	1849	1848	1849	1848	582
346	20240103	140000	201304995	1849	1849	1849	1849	5
347	20240103	135900	201295750	1849	1849	1849	1849	0
348	20240103	135800	201295750	1849	1849	1849	1849	9
349	20240103	135700	201279109	1847	1847	1847	1847	0
350	20240103	135600	201279109	1847	1847	1847	1847	0
351	20240103	135500	201279109	1847	1847	1847	1847	32
352	20240103	135400	201220005	1847	1847	1847	1847	0
353	20240103	135300	201220005	1847	1847	1847	1847	0
354	20240103	135200	201220005	1847	1847	1847	1847	0
355	20240103	135100	201220005	1847	1847	1847	1847	241
356	20240103	135000	200774878	1847	1847	1847	1847	0
357	20240103	134900	200774878	1847	1847	1847	1847	0
358	20240103	134800	200774878	1847	1847	1847	1847	0
359	20240103	134700	200774878	1847	1847	1847	1847	219
360	20240103	134600	200370385	1847	1847	1847	1847	24
361	20240103	134500	200326057	1847	1847	1847	1847	0
362	20240103	134400	200326057	1847	1847	1847	1847	0
363	20240103	134300	200326057	1847	1847	1847	1847	0
364	20240103	134200	200326057	1847	1847	1847	1847	1
365	20240103	134100	200324210	1847	1847	1847	1847	0
366	20240103	134000	200324210	1847	1847	1847	1847	0
367	20240103	133900	200324210	1847	1847	1847	1847	0
368	20240103	133800	200324210	1847	1846	1847	1846	460
369	20240103	133700	199474885	1846	1846	1846	1846	0
370	20240103	133600	199474885	1846	1846	1846	1846	0
371	20240103	133500	199474885	1846	1846	1846	1846	0
372	20240103	133400	199474885	1846	1846	1846	1846	100
373	20240103	133300	199290285	1846	1846	1846	1846	0
374	20240103	133200	199290285	1846	1846	1846	1846	0
375	20240103	133100	199290285	1846	1846	1846	1846	0
376	20240103	133000	199290285	1846	1846	1846	1846	0
377	20240103	132900	199290285	1846	1846	1846	1846	0
378	20240103	132800	199290285	1846	1846	1846	1846	0
379	20240103	132700	199290285	1846	1846	1846	1846	0
380	20240103	132600	199290285	1846	1846	1846	1846	3
381	20240103	132500	199284747	1846	1846	1846	1846	0
382	20240103	132400	199284747	1846	1846	1846	1846	0
383	20240103	132300	199284747	1846	1846	1846	1846	0
384	20240103	132200	199284747	1846	1846	1846	1846	4
385	20240103	132100	199277363	1846	1846	1846	1846	0
386	20240103	132000	199277363	1846	1846	1846	1846	0
387	20240103	131900	199277363	1846	1846	1846	1846	0
388	20240103	131800	199277363	1846	1846	1846	1846	0
389	20240103	131700	199277363	1846	1846	1846	1846	0
390	20240103	131600	199277363	1846	1846	1846	1846	300
391	20240103	131500	198723563	1846	1846	1846	1846	0
392	20240103	131400	198723563	1846	1846	1846	1846	0
393	20240103	131300	198723563	1846	1846	1846	1846	0
394	20240103	131200	198723563	1846	1846	1846	1846	3
395	20240103	131100	198718025	1845	1845	1845	1845	0
396	20240103	131000	198718025	1845	1845	1845	1845	16
397	20240103	130900	198688505	1846	1846	1846	1846	0
398	20240103	130800	198688505	1846	1846	1846	1846	0
399	20240103	130700	198688505	1846	1846	1846	1846	0
400	20240103	130600	198688505	1846	1846	1846	1846	102
401	20240103	130500	198500213	1846	1846	1846	1846	0
402	20240103	130400	198500213	1846	1846	1846	1846	103
403	20240103	130300	198310075	1846	1846	1846	1846	0
404	20240103	130200	198310075	1846	1846	1846	1846	12
405	20240103	130100	198287923	1845	1845	1845	1845	0
406	20240103	130000	198287923	1845	1845	1845	1845	0
407	20240103	125900	198287923	1845	1845	1845	1845	0
408	20240103	125800	198287923	1845	1845	1845	1845	19
409	20240103	125700	198252868	1845	1845	1845	1845	2
410	20240103	125600	198249178	1846	1846	1846	1846	3
411	20240103	125500	198243640	1846	1846	1846	1846	1
412	20240103	125400	198241794	1846	1846	1846	1846	0
413	20240103	125300	198241794	1846	1846	1846	1846	1
414	20240103	125200	198239948	1846	1846	1846	1846	0
415	20240103	125100	198239948	1846	1846	1846	1846	0
416	20240103	125000	198239948	1846	1846	1846	1846	0
417	20240103	124900	198239948	1846	1846	1846	1846	0
418	20240103	124800	198239948	1846	1846	1846	1846	0
419	20240103	124700	198239948	1846	1846	1846	1846	0
420	20240103	124600	198239948	1846	1846	1846	1846	0
421	20240103	124500	198239948	1846	1846	1846	1846	0
422	20240103	124400	198239948	1846	1846	1846	1846	0
423	20240103	124300	198239948	1846	1846	1846	1846	0
424	20240103	124200	198239948	1846	1846	1846	1846	0
425	20240103	124100	198239948	1846	1846	1846	1846	34
426	20240103	124000	198177184	1846	1846	1846	1846	0
427	20240103	123900	198177184	1846	1846	1846	1846	0
428	20240103	123800	198177184	1846	1846	1846	1846	0
429	20240103	123700	198177184	1846	1846	1846	1846	0
430	20240103	123600	198177184	1846	1846	1846	1846	132
431	20240103	123500	197933512	1846	1846	1846	1846	0
432	20240103	123400	197933512	1846	1846	1846	1846	18
433	20240103	123300	197900284	1846	1846	1846	1846	18
434	20240103	123200	197867056	1846	1847	1847	1846	156
435	20240103	123100	197578942	1847	1848	1848	1847	289
436	20240103	123000	197044914	1848	1848	1848	1848	0
437	20240103	122900	197044914	1848	1848	1848	1848	0
438	20240103	122800	197044914	1848	1848	1848	1848	19
439	20240103	122700	197009802	1848	1848	1848	1848	19
440	20240103	122600	196974690	1848	1848	1848	1848	18
441	20240103	122500	196941426	1849	1849	1849	1849	181
442	20240103	122400	196606757	1851	1851	1851	1851	1
443	20240103	122300	196604906	1849	1849	1849	1849	0
444	20240103	122200	196604906	1849	1849	1849	1849	2
445	20240103	122100	196601208	1851	1851	1851	1851	0
446	20240103	122000	196601208	1851	1851	1851	1851	0
447	20240103	121900	196601208	1851	1851	1851	1851	0
448	20240103	121800	196601208	1851	1851	1851	1851	0
449	20240103	121700	196601208	1851	1851	1851	1851	1
450	20240103	121600	196599357	1849	1849	1849	1849	22
451	20240103	121500	196558679	1850	1850	1850	1850	0
452	20240103	121400	196558679	1850	1851	1851	1850	217
453	20240103	121300	196157208	1851	1851	1851	1851	11
454	20240103	121200	196136847	1855	1855	1855	1855	0
455	20240103	121100	196136847	1855	1855	1855	1855	0
456	20240103	121000	196136847	1855	1855	1855	1855	10
457	20240103	120900	196118297	1857	1857	1857	1857	0
458	20240103	120800	196118297	1857	1857	1857	1857	0
459	20240103	120700	196118297	1857	1857	1857	1857	200
460	20240103	120600	195746897	1857	1857	1857	1857	0
461	20240103	120500	195746897	1857	1857	1857	1857	1
462	20240103	120400	195745040	1851	1851	1851	1851	0
463	20240103	120300	195745040	1851	1851	1851	1851	0
464	20240103	120200	195745040	1851	1851	1851	1851	13
465	20240103	120100	195720977	1851	1851	1851	1851	6
466	20240103	120000	195709871	1851	1851	1851	1851	11
467	20240103	115900	195689510	1850	1850	1850	1850	17
468	20240103	115800	195658060	1850	1850	1850	1850	0
469	20240103	115700	195658060	1850	1850	1850	1850	0
470	20240103	115600	195658060	1850	1850	1850	1850	0
471	20240103	115500	195658060	1850	1850	1850	1850	0
472	20240103	115400	195658060	1850	1850	1850	1850	0
473	20240103	115300	195658060	1850	1850	1850	1850	0
474	20240103	115200	195658060	1850	1850	1850	1850	0
475	20240103	115100	195658060	1850	1850	1850	1850	0
476	20240103	115000	195658060	1850	1850	1850	1850	1
477	20240103	114900	195656210	1850	1849	1850	1849	106
478	20240103	114800	195460116	1849	1849	1849	1849	1
479	20240103	114700	195458267	1849	1849	1849	1849	4
480	20240103	114600	195450871	1850	1855	1855	1850	1132
481	20240103	114500	193355785	1855	1855	1855	1855	0
482	20240103	114400	193355785	1855	1855	1855	1855	500
483	20240103	114300	192428285	1858	1858	1858	1858	0
484	20240103	114200	192428285	1858	1858	1858	1858	1
485	20240103	114100	192426427	1855	1855	1855	1855	0
486	20240103	114000	192426427	1855	1855	1855	1855	0
487	20240103	113900	192426427	1855	1855	1855	1855	0
488	20240103	113800	192426427	1855	1855	1855	1855	0
489	20240103	113700	192426427	1855	1855	1855	1855	0
490	20240103	113600	192426427	1855	1855	1855	1855	7
491	20240103	113500	192413442	1855	1855	1855	1855	5
492	20240103	113400	192404167	1858	1858	1858	1858	0
493	20240103	113300	192404167	1858	1858	1858	1858	0
494	20240103	113200	192404167	1858	1858	1858	1858	0
495	20240103	113100	192404167	1858	1858	1858	1858	1
496	20240103	113000	192402309	1852	1852	1852	1852	0
497	20240103	112900	192402309	1852	1852	1852	1852	38
498	20240103	112800	192331933	1858	1858	1858	1858	12
499	20240103	112700	192309637	1859	1859	1859	1859	0
500	20240103	112600	192309637	1859	1859	1859	1859	0
501	20240103	112500	192309637	1859	1859	1859	1859	0
502	20240103	112400	192309637	1859	1859	1859	1859	0
503	20240103	112300	192309637	1859	1859	1859	1859	100
504	20240103	112200	192123737	1852	1859	1859	1852	1010
505	20240103	112100	190250932	1859	1859	1859	1859	0
506	20240103	112000	190250932	1859	1859	1859	1859	0
507	20240103	111900	190250932	1859	1859	1859	1859	3
508	20240103	111800	190245355	1859	1860	1860	1859	913
509	20240103	111700	188547799	1862	1863	1863	1862	3526
510	20240103	111600	181982366	1862	1860	1862	1860	1297
511	20240103	111500	179567672	1862	1862	1862	1862	46
512	20240103	111400	179482020	1862	1862	1862	1862	300
513	20240103	111300	178923420	1862	1862	1862	1862	0
514	20240103	111200	178923420	1862	1862	1862	1862	0
515	20240103	111100	178923420	1862	1862	1862	1862	0
516	20240103	111000	178923420	1862	1862	1862	1862	13
517	20240103	110900	178899214	1862	1862	1862	1862	0
518	20240103	110800	178899214	1862	1862	1862	1862	0
519	20240103	110700	178899214	1862	1862	1862	1862	58
520	20240103	110600	178791218	1862	1862	1862	1862	137
521	20240103	110500	178536124	1862	1862	1862	1862	0
522	20240103	110400	178536124	1862	1862	1862	1862	0
523	20240103	110300	178536124	1862	1863	1863	1862	1714
524	20240103	110200	175344553	1864	1864	1864	1864	516
525	20240103	110100	174382729	1865	1865	1865	1865	0
526	20240103	110000	174382729	1865	1864	1868	1864	442
527	20240103	105900	173558593	1868	1868	1868	1868	1000
528	20240103	105800	171690593	1868	1868	1868	1868	0
529	20240103	105700	171690593	1868	1868	1868	1868	1
530	20240103	105600	171688725	1864	1862	1864	1862	1289
531	20240103	105500	169287442	1862	1862	1862	1862	0
532	20240103	105400	169287442	1862	1862	1862	1862	0
533	20240103	105300	169287442	1862	1862	1862	1862	0
534	20240103	105200	169287442	1862	1862	1862	1862	0
535	20240103	105100	169287442	1862	1862	1862	1862	0
536	20240103	105000	169287442	1862	1862	1862	1862	1
537	20240103	104900	169285580	1860	1860	1860	1860	201
538	20240103	104800	168911720	1860	1860	1860	1860	0
539	20240103	104700	168911720	1860	1860	1860	1860	145
540	20240103	104600	168642020	1859	1859	1859	1859	0
541	20240103	104500	168642020	1859	1859	1859	1859	20
542	20240103	104400	168604840	1860	1860	1860	1860	1
543	20240103	104300	168602980	1859	1859	1859	1859	0
544	20240103	104200	168602980	1859	1859	1859	1859	516
545	20240103	104100	167643736	1859	1859	1859	1859	30
546	20240103	104000	167587966	1860	1860	1860	1860	50
547	20240103	103900	167494966	1860	1860	1860	1860	10
548	20240103	103800	167476366	1859	1859	1859	1859	0
549	20240103	103700	167476366	1859	1857	1859	1857	4090
550	20240103	103600	159874495	1858	1858	1858	1858	0
551	20240103	103500	159874495	1858	1858	1858	1858	0
552	20240103	103400	159874495	1858	1858	1858	1858	0
553	20240103	103300	159874495	1858	1858	1858	1858	100
554	20240103	103200	159688695	1858	1858	1858	1858	0
555	20240103	103100	159688695	1858	1858	1858	1858	1
556	20240103	103000	159686837	1858	1858	1858	1858	0
557	20240103	102900	159686837	1858	1858	1858	1858	0
558	20240103	102800	159686837	1858	1858	1858	1858	0
559	20240103	102700	159686837	1858	1858	1858	1858	0
560	20240103	102600	159686837	1858	1858	1858	1858	853
561	20240103	102500	158101963	1858	1858	1858	1858	0
562	20240103	102400	158101963	1858	1858	1858	1858	0
563	20240103	102300	158101963	1858	1858	1858	1858	0
564	20240103	102200	158101963	1858	1858	1858	1858	0
565	20240103	102100	158101963	1858	1858	1858	1858	0
566	20240103	102000	158101963	1858	1858	1858	1858	0
567	20240103	101900	158101963	1858	1858	1858	1858	5
568	20240103	101800	158092673	1858	1858	1858	1858	2
569	20240103	101700	158088957	1858	1858	1858	1858	4
570	20240103	101600	158081525	1858	1858	1858	1858	70
571	20240103	101500	157951465	1858	1858	1858	1858	0
572	20240103	101400	157951465	1858	1858	1858	1858	1
573	20240103	101300	157949607	1858	1858	1858	1858	0
574	20240103	101200	157949607	1858	1858	1858	1858	12
575	20240103	101100	157927311	1858	1854	1858	1854	2
576	20240103	101000	157923599	1859	1859	1859	1859	2
577	20240103	100900	157919881	1852	1852	1852	1852	1
578	20240103	100800	157918029	1860	1860	1860	1860	179
579	20240103	100700	157585089	1860	1860	1860	1860	0
580	20240103	100600	157585089	1860	1860	1860	1860	0
581	20240103	100500	157585089	1860	1860	1860	1860	0
582	20240103	100400	157585089	1860	1852	1860	1852	12
583	20240103	100300	157562857	1861	1861	1861	1861	0
584	20240103	100200	157562857	1861	1861	1861	1861	0
585	20240103	100100	157562857	1861	1861	1861	1861	274
586	20240103	100000	157052943	1861	1862	1862	1861	63
587	20240103	095900	156935696	1861	1862	1862	1861	570
588	20240103	095800	155874526	1861	1852	1861	1852	520
589	20240103	095700	154908606	1852	1852	1852	1852	200
590	20240103	095600	154538206	1851	1851	1851	1851	0
591	20240103	095500	154538206	1851	1859	1859	1851	2950
592	20240103	095400	149070562	1863	1867	1867	1863	1247
593	20240103	095300	146745798	1865	1866	1866	1865	400
594	20240103	095200	145999598	1868	1868	1868	1868	0
595	20240103	095100	145999598	1868	1865	1868	1865	182
596	20240103	095000	145659965	1865	1865	1865	1865	560
597	20240103	094900	144615565	1866	1870	1870	1866	517
598	20240103	094800	143649409	1868	1868	1868	1868	58
599	20240103	094700	143541065	1868	1868	1868	1868	1
600	20240103	094600	143539197	1868	1868	1868	1868	993
601	20240103	094500	141684273	1872	1872	1872	1872	20
602	20240103	094400	141646833	1873	1873	1873	1873	4
603	20240103	094300	141639341	1873	1865	1873	1865	3050
604	20240103	094200	135928038	1872	1872	1872	1872	0
605	20240103	094100	135928038	1872	1872	1872	1872	3
606	20240103	094000	135922422	1873	1872	1873	1872	2688
607	20240103	093900	130888798	1872	1864	1872	1864	6
608	20240103	093800	130877598	1873	1873	1873	1873	5
609	20240103	093700	130868233	1873	1871	1873	1871	2107
610	20240103	093600	126924035	1872	1872	1872	1872	1
611	20240103	093500	126922163	1872	1871	1872	1871	683
612	20240103	093400	125643692	1872	1858	1872	1858	20095
613	20240103	093300	88235958	1857	1857	1858	1851	627
614	20240103	093200	87071624	1858	1853	1858	1853	262
615	20240103	093100	86586133	1853	1855	1855	1853	2188
616	20240103	093000	82529469	1860	1860	1860	1860	0
617	20240103	092900	82529469	1860	1860	1860	1860	143
618	20240103	092800	82263489	1860	1860	1860	1860	0
619	20240103	092700	82263489	1860	1860	1860	1860	3
620	20240103	092600	82257909	1860	1860	1860	1860	662
621	20240103	092500	81026589	1860	1860	1860	1860	900
622	20240103	092400	79352589	1860	1860	1860	1860	4
623	20240103	092300	79345149	1861	1862	1862	1861	94
624	20240103	092200	79170142	1862	1854	1862	1854	202
625	20240103	092100	78795618	1854	1854	1854	1854	806
626	20240103	092000	77301294	1854	1854	1854	1854	530
627	20240103	091900	76318674	1861	1861	1861	1861	356
628	20240103	091800	75656158	1861	1861	1861	1860	2528
629	20240103	091700	70952046	1861	1861	1861	1861	681
630	20240103	091600	69684705	1861	1856	1861	1855	1472
631	20240103	091500	66950534	1856	1861	1862	1856	3340
632	20240103	091400	60741242	1861	1849	1862	1848	9075
633	20240103	091300	43912683	1849	1842	1849	1842	2919
634	20240103	091200	38516107	1841	1845	1845	1841	642
635	20240103	091100	37333584	1842	1845	1845	1842	1709
636	20240103	091000	34180500	1845	1849	1849	1845	769
637	20240103	090900	32759135	1849	1840	1849	1840	2780
638	20240103	090800	27638122	1839	1840	1840	1839	6014
639	20240103	090700	16574058	1840	1840	1840	1840	67
640	20240103	090600	16450778	1840	1840	1840	1840	1776
641	20240103	090500	13182938	1840	1841	1841	1840	267
642	20240103	090400	12691392	1840	1840	1841	1840	1846
643	20240103	090300	9294751	1840	1838	1840	1838	890
644	20240103	090200	7658691	1838	1837	1838	1837	2110
645	20240103	090100	3781622	1838	1839	1839	1838	824
646	20240103	090000	2266568	1822	1822	1822	1822	1244