KissMeData/069460/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194800	227840465	1235	1235	1235	1235	6629
3	20240111	194700	227840465	1235	1235	1235	1235	0
4	20240111	194600	227840465	1235	1235	1235	1235	0
5	20240111	194500	227840465	1235	1235	1235	1235	0
6	20240111	194400	227840465	1235	1235	1235	1235	0
7	20240111	194300	227840465	1235	1235	1235	1235	0
8	20240111	194200	227840465	1235	1235	1235	1235	0
9	20240111	194100	227840465	1235	1235	1235	1235	0
10	20240111	194000	227840465	1235	1235	1235	1235	0
11	20240111	193900	227840465	1235	1235	1235	1235	0
12	20240111	193800	227840465	1235	1235	1235	1235	0
13	20240111	193700	227840465	1235	1235	1235	1235	0
14	20240111	193600	227840465	1235	1235	1235	1235	0
15	20240111	193500	227840465	1235	1235	1235	1235	0
16	20240111	193400	227840465	1235	1235	1235	1235	0
17	20240111	193300	227840465	1235	1235	1235	1235	0
18	20240111	193200	227840465	1235	1235	1235	1235	0
19	20240111	193100	227840465	1235	1235	1235	1235	0
20	20240111	193000	227840465	1235	1235	1235	1235	0
21	20240111	192900	227840465	1235	1235	1235	1235	0
22	20240111	192800	227840465	1235	1235	1235	1235	0
23	20240111	192700	227840465	1235	1235	1235	1235	0
24	20240111	192600	227840465	1235	1235	1235	1235	0
25	20240111	192500	227840465	1235	1235	1235	1235	0
26	20240111	192400	227840465	1235	1235	1235	1235	0
27	20240111	192300	227840465	1235	1235	1235	1235	0
28	20240111	192200	227840465	1235	1235	1235	1235	0
29	20240111	192100	227840465	1235	1235	1235	1235	0
30	20240111	192000	227840465	1235	1235	1235	1235	0
31	20240111	191900	227840465	1235	1235	1235	1235	0
32	20240111	191800	227840465	1235	1235	1235	1235	6629
33	20240111	191700	227840465	1235	1235	1235	1235	0
34	20240111	191600	227840465	1235	1235	1235	1235	0
35	20240111	191500	227840465	1235	1235	1235	1235	0
36	20240111	191400	227840465	1235	1235	1235	1235	0
37	20240111	191300	227840465	1235	1235	1235	1235	0
38	20240111	191200	227840465	1235	1235	1235	1235	0
39	20240111	191100	227840465	1235	1235	1235	1235	0
40	20240111	191000	227840465	1235	1235	1235	1235	0
41	20240111	190900	227840465	1235	1235	1235	1235	0
42	20240111	190800	227840465	1235	1235	1235	1235	0
43	20240111	190700	227840465	1235	1235	1235	1235	0
44	20240111	190600	227840465	1235	1235	1235	1235	0
45	20240111	190500	227840465	1235	1235	1235	1235	0
46	20240111	190400	227840465	1235	1235	1235	1235	0
47	20240111	190300	227840465	1235	1235	1235	1235	0
48	20240111	190200	227840465	1235	1235	1235	1235	0
49	20240111	190100	227840465	1235	1235	1235	1235	0
50	20240111	190000	227840465	1235	1235	1235	1235	0
51	20240111	185900	227840465	1235	1235	1235	1235	0
52	20240111	185800	227840465	1235	1235	1235	1235	0
53	20240111	185700	227840465	1235	1235	1235	1235	0
54	20240111	185600	227840465	1235	1235	1235	1235	0
55	20240111	185500	227840465	1235	1235	1235	1235	0
56	20240111	185400	227840465	1235	1235	1235	1235	0
57	20240111	185300	227840465	1235	1235	1235	1235	0
58	20240111	185200	227840465	1235	1235	1235	1235	0
59	20240111	185100	227840465	1235	1235	1235	1235	0
60	20240111	185000	227840465	1235	1235	1235	1235	0
61	20240111	184900	227840465	1235	1235	1235	1235	0
62	20240111	184800	227840465	1235	1235	1235	1235	6629
63	20240111	184700	227840465	1235	1235	1235	1235	0
64	20240111	184600	227840465	1235	1235	1235	1235	0
65	20240111	184500	227840465	1235	1235	1235	1235	0
66	20240111	184400	227840465	1235	1235	1235	1235	0
67	20240111	184300	227840465	1235	1235	1235	1235	0
68	20240111	184200	227840465	1235	1235	1235	1235	0
69	20240111	184100	227840465	1235	1235	1235	1235	0
70	20240111	184000	227840465	1235	1235	1235	1235	0
71	20240111	183900	227840465	1235	1235	1235	1235	0
72	20240111	183800	227840465	1235	1235	1235	1235	0
73	20240111	183700	227840465	1235	1235	1235	1235	0
74	20240111	183600	227840465	1235	1235	1235	1235	0
75	20240111	183500	227840465	1235	1235	1235	1235	0
76	20240111	183400	227840465	1235	1235	1235	1235	0
77	20240111	183300	227840465	1235	1235	1235	1235	0
78	20240111	183200	227840465	1235	1235	1235	1235	0
79	20240111	183100	227840465	1235	1235	1235	1235	0
80	20240111	183000	227840465	1235	1235	1235	1235	0
81	20240111	182900	227840465	1235	1235	1235	1235	0
82	20240111	182800	227840465	1235	1235	1235	1235	0
83	20240111	182700	227840465	1235	1235	1235	1235	0
84	20240111	182600	227840465	1235	1235	1235	1235	0
85	20240111	182500	227840465	1235	1235	1235	1235	0
86	20240111	182400	227840465	1235	1235	1235	1235	0
87	20240111	182300	227840465	1235	1235	1235	1235	0
88	20240111	182200	227840465	1235	1235	1235	1235	0
89	20240111	182100	227840465	1235	1235	1235	1235	0
90	20240111	182000	227840465	1235	1235	1235	1235	0
91	20240111	181900	227840465	1235	1235	1235	1235	0
92	20240111	181800	227840465	1235	1235	1235	1235	6629
93	20240111	181700	227840465	1235	1235	1235	1235	0
94	20240111	181600	227840465	1235	1235	1235	1235	0
95	20240111	181500	227840465	1235	1235	1235	1235	0
96	20240111	181400	227840465	1235	1235	1235	1235	0
97	20240111	181300	227840465	1235	1235	1235	1235	0
98	20240111	181200	227840465	1235	1235	1235	1235	0
99	20240111	181100	227840465	1235	1235	1235	1235	0
100	20240111	181000	227840465	1235	1235	1235	1235	0
101	20240111	180900	227840465	1235	1235	1235	1235	0
102	20240111	180800	227840465	1235	1235	1235	1235	0
103	20240111	180700	227840465	1235	1235	1235	1235	0
104	20240111	180600	227840465	1235	1235	1235	1235	0
105	20240111	180500	227840465	1235	1235	1235	1235	0
106	20240111	180400	227840465	1235	1235	1235	1235	0
107	20240111	180300	227840465	1235	1235	1235	1235	0
108	20240111	180200	227840465	1235	1235	1235	1235	0
109	20240111	180100	227840465	1235	1235	1235	1235	0
110	20240111	180000	227840465	1235	1235	1235	1235	0
111	20240111	175900	227840465	1235	1235	1235	1235	0
112	20240111	175800	227840465	1235	1235	1235	1235	0
113	20240111	175700	227840465	1235	1235	1235	1235	0
114	20240111	175600	227840465	1235	1235	1235	1235	0
115	20240111	175500	227840465	1235	1235	1235	1235	0
116	20240111	175400	227840465	1235	1235	1235	1235	0
117	20240111	175300	227840465	1235	1235	1235	1235	0
118	20240111	175200	227840465	1235	1235	1235	1235	0
119	20240111	175100	227840465	1235	1235	1235	1235	0
120	20240111	175000	227840465	1235	1235	1235	1235	0
121	20240111	174900	227840465	1235	1235	1235	1235	0
122	20240111	174800	227840465	1235	1235	1235	1235	6629
123	20240111	174700	227840465	1235	1235	1235	1235	0
124	20240111	174600	227840465	1235	1235	1235	1235	0
125	20240111	174500	227840465	1235	1235	1235	1235	0
126	20240111	174400	227840465	1235	1235	1235	1235	0
127	20240111	174300	227840465	1235	1235	1235	1235	0
128	20240111	174200	227840465	1235	1235	1235	1235	0
129	20240111	174100	227840465	1235	1235	1235	1235	0
130	20240111	174000	227840465	1235	1235	1235	1235	0
131	20240111	173900	227840465	1235	1235	1235	1235	0
132	20240111	173800	227840465	1235	1235	1235	1235	0
133	20240111	173700	227840465	1235	1235	1235	1235	0
134	20240111	173600	227840465	1235	1235	1235	1235	0
135	20240111	173500	227840465	1235	1235	1235	1235	0
136	20240111	173400	227840465	1235	1235	1235	1235	0
137	20240111	173300	227840465	1235	1235	1235	1235	0
138	20240111	173200	227840465	1235	1235	1235	1235	0
139	20240111	173100	227840465	1235	1235	1235	1235	0
140	20240111	173000	227840465	1235	1235	1235	1235	0
141	20240111	172900	227840465	1235	1235	1235	1235	0
142	20240111	172800	227840465	1235	1235	1235	1235	0
143	20240111	172700	227840465	1235	1235	1235	1235	0
144	20240111	172600	227840465	1235	1235	1235	1235	0
145	20240111	172500	227840465	1235	1235	1235	1235	0
146	20240111	172400	227840465	1235	1235	1235	1235	0
147	20240111	172300	227840465	1235	1235	1235	1235	0
148	20240111	172200	227840465	1235	1235	1235	1235	0
149	20240111	172100	227840465	1235	1235	1235	1235	0
150	20240111	172000	227840465	1235	1235	1235	1235	0
151	20240111	171900	227840465	1235	1235	1235	1235	0
152	20240111	171800	227840465	1235	1235	1235	1235	6629
153	20240111	171700	227840465	1235	1235	1235	1235	0
154	20240111	171600	227840465	1235	1235	1235	1235	0
155	20240111	171500	227840465	1235	1235	1235	1235	0
156	20240111	171400	227840465	1235	1235	1235	1235	0
157	20240111	171300	227840465	1235	1235	1235	1235	0
158	20240111	171200	227840465	1235	1235	1235	1235	0
159	20240111	171100	227840465	1235	1235	1235	1235	0
160	20240111	171000	227840465	1235	1235	1235	1235	0
161	20240111	170900	227840465	1235	1235	1235	1235	0
162	20240111	170800	227840465	1235	1235	1235	1235	0
163	20240111	170700	227840465	1235	1235	1235	1235	0
164	20240111	170600	227840465	1235	1235	1235	1235	0
165	20240111	170500	227840465	1235	1235	1235	1235	0
166	20240111	170400	227840465	1235	1235	1235	1235	0
167	20240111	170300	227840465	1235	1235	1235	1235	0
168	20240111	170200	227840465	1235	1235	1235	1235	0
169	20240111	170100	227840465	1235	1235	1235	1235	0
170	20240111	170000	227840465	1235	1235	1235	1235	0
171	20240111	165900	227840465	1235	1235	1235	1235	0
172	20240111	165800	227840465	1235	1235	1235	1235	0
173	20240111	165700	227840465	1235	1235	1235	1235	0
174	20240111	165600	227840465	1235	1235	1235	1235	0
175	20240111	165500	227840465	1235	1235	1235	1235	0
176	20240111	165400	227840465	1235	1235	1235	1235	0
177	20240111	165300	227840465	1235	1235	1235	1235	0
178	20240111	165200	227840465	1235	1235	1235	1235	0
179	20240111	165100	227840465	1235	1235	1235	1235	0
180	20240111	165000	227840465	1235	1235	1235	1235	0
181	20240111	164900	227840465	1235	1235	1235	1235	0
182	20240111	164800	227840465	1235	1235	1235	1235	6629
183	20240111	164700	227840465	1235	1235	1235	1235	0
184	20240111	164600	227840465	1235	1235	1235	1235	0
185	20240111	164500	227840465	1235	1235	1235	1235	0
186	20240111	164400	227840465	1235	1235	1235	1235	0
187	20240111	164300	227840465	1235	1235	1235	1235	0
188	20240111	164200	227840465	1235	1235	1235	1235	0
189	20240111	164100	227840465	1235	1235	1235	1235	0
190	20240111	164000	227840465	1235	1235	1235	1235	0
191	20240111	163900	227840465	1235	1235	1235	1235	0
192	20240111	163800	227840465	1235	1235	1235	1235	0
193	20240111	163700	227840465	1235	1235	1235	1235	0
194	20240111	163600	227840465	1235	1235	1235	1235	0
195	20240111	163500	227840465	1235	1235	1235	1235	0
196	20240111	163400	227840465	1235	1235	1235	1235	0
197	20240111	163300	227840465	1235	1235	1235	1235	0
198	20240111	163200	227840465	1235	1235	1235	1235	0
199	20240111	163100	227840465	1235	1235	1235	1235	0
200	20240111	163000	227840465	1235	1235	1235	1235	0
201	20240111	162900	227840465	1235	1235	1235	1235	0
202	20240111	162800	227840465	1235	1235	1235	1235	0
203	20240111	162700	227840465	1235	1235	1235	1235	0
204	20240111	162600	227840465	1235	1235	1235	1235	0
205	20240111	162500	227840465	1235	1235	1235	1235	0
206	20240111	162400	227840465	1235	1235	1235	1235	0
207	20240111	162300	227840465	1235	1235	1235	1235	0
208	20240111	162200	227840465	1235	1235	1235	1235	0
209	20240111	162100	227840465	1235	1235	1235	1235	0
210	20240111	162000	227840465	1235	1235	1235	1235	0
211	20240111	161900	227840465	1235	1235	1235	1235	0
212	20240111	161800	227840465	1235	1235	1235	1235	6629
213	20240111	161700	227840465	1235	1235	1235	1235	0
214	20240111	161600	227840465	1235	1235	1235	1235	0
215	20240111	161500	227840465	1235	1235	1235	1235	0
216	20240111	161400	227840465	1235	1235	1235	1235	0
217	20240111	161300	227840465	1235	1235	1235	1235	0
218	20240111	161200	227840465	1235	1235	1235	1235	0
219	20240111	161100	227840465	1235	1235	1235	1235	0
220	20240111	161000	227840465	1235	1235	1235	1235	0
221	20240111	160900	227840465	1235	1235	1235	1235	0
222	20240111	160800	227840465	1235	1235	1235	1235	0
223	20240111	160700	227840465	1235	1235	1235	1235	0
224	20240111	160600	227840465	1235	1235	1235	1235	0
225	20240111	160500	227840465	1235	1235	1235	1235	0
226	20240111	160400	227840465	1235	1235	1235	1235	0
227	20240111	160300	227840465	1235	1235	1235	1235	0
228	20240111	160200	227840465	1235	1235	1235	1235	0
229	20240111	160100	227840465	1235	1235	1235	1235	0
230	20240111	160000	227840465	1235	1235	1235	1235	0
231	20240111	155900	227840465	1235	1235	1235	1235	0
232	20240111	155800	227840465	1235	1235	1235	1235	0
233	20240111	155700	227840465	1235	1235	1235	1235	0
234	20240111	155600	227840465	1235	1235	1235	1235	0
235	20240111	155500	227840465	1235	1235	1235	1235	0
236	20240111	155400	227840465	1235	1235	1235	1235	0
237	20240111	155300	227840465	1235	1235	1235	1235	0
238	20240111	155200	227840465	1235	1235	1235	1235	0
239	20240111	155100	227840465	1235	1235	1235	1235	0
240	20240111	155000	227840465	1235	1235	1235	1235	0
241	20240111	154900	227840465	1235	1235	1235	1235	0
242	20240111	154800	227840465	1235	1235	1235	1235	6629
243	20240111	154700	227840465	1235	1235	1235	1235	0
244	20240111	154600	227840465	1235	1235	1235	1235	0
245	20240111	154500	227840465	1235	1235	1235	1235	0
246	20240111	154400	227840465	1235	1235	1235	1235	0
247	20240111	154300	227840465	1235	1235	1235	1235	0
248	20240111	154200	227840465	1235	1235	1235	1235	0
249	20240111	154100	227840465	1235	1235	1235	1235	0
250	20240111	154000	227840465	1235	1235	1235	1235	0
251	20240111	153900	227840465	1235	1235	1235	1235	0
252	20240111	153800	227840465	1235	1235	1235	1235	0
253	20240111	153700	227840465	1235	1235	1235	1235	0
254	20240111	153600	227840465	1235	1235	1235	1235	0
255	20240111	153500	227840465	1235	1235	1235	1235	0
256	20240111	153400	227840465	1235	1235	1235	1235	0
257	20240111	153300	227840465	1235	1235	1235	1235	0
258	20240111	153200	227840465	1235	1235	1235	1235	0
259	20240111	153100	227840465	1235	1235	1235	1235	0
260	20240111	153000	227840465	1235	1235	1235	1235	6629
261	20240111	152900	219653650	1239	1239	1239	1239	0
262	20240111	152800	219653650	1239	1239	1239	1239	0
263	20240111	152700	219653650	1239	1239	1239	1239	0
264	20240111	152600	219653650	1239	1239	1239	1239	0
265	20240111	152500	219653650	1239	1239	1239	1239	0
266	20240111	152400	219653650	1239	1239	1239	1239	0
267	20240111	152300	219653650	1239	1239	1239	1239	0
268	20240111	152200	219653650	1239	1239	1239	1239	0
269	20240111	152100	219653650	1239	1239	1239	1239	0
270	20240111	152000	219653650	1239	1239	1239	1239	0
271	20240111	151900	219653650	1239	1238	1239	1238	25
272	20240111	151800	219622685	1239	1239	1239	1239	4
273	20240111	151700	219617729	1239	1239	1239	1239	0
274	20240111	151600	219617729	1239	1239	1239	1239	0
275	20240111	151500	219617729	1239	1239	1239	1239	0
276	20240111	151400	219617729	1239	1239	1239	1239	0
277	20240111	151300	219617729	1239	1239	1239	1239	0
278	20240111	151200	219617729	1239	1239	1239	1239	5
279	20240111	151100	219611534	1238	1238	1238	1238	1
280	20240111	151000	219610296	1239	1239	1239	1239	100
281	20240111	150900	219486396	1240	1240	1240	1240	1
282	20240111	150800	219485156	1242	1242	1242	1242	0
283	20240111	150700	219485156	1242	1242	1242	1242	0
284	20240111	150600	219485156	1242	1242	1242	1242	0
285	20240111	150500	219485156	1242	1242	1242	1242	0
286	20240111	150400	219485156	1242	1242	1242	1242	0
287	20240111	150300	219485156	1242	1242	1242	1242	0
288	20240111	150200	219485156	1242	1242	1242	1242	0
289	20240111	150100	219485156	1242	1242	1242	1242	0
290	20240111	150000	219485156	1242	1242	1242	1242	0
291	20240111	145900	219485156	1242	1242	1242	1242	0
292	20240111	145800	219485156	1242	1242	1242	1242	0
293	20240111	145700	219485156	1242	1242	1242	1242	1100
294	20240111	145600	218118956	1242	1242	1242	1242	5
295	20240111	145500	218112746	1241	1239	1241	1239	13142
296	20240111	145400	201827608	1240	1240	1240	1240	6021
297	20240111	145300	194361568	1240	1240	1240	1240	2205
298	20240111	145200	191627368	1235	1235	1235	1235	5020
299	20240111	145100	185427668	1240	1240	1240	1240	0
300	20240111	145000	185427668	1240	1240	1240	1240	12
301	20240111	144900	185412788	1240	1240	1240	1240	0
302	20240111	144800	185412788	1240	1240	1240	1240	0
303	20240111	144700	185412788	1240	1240	1240	1240	0
304	20240111	144600	185412788	1240	1240	1240	1240	0
305	20240111	144500	185412788	1240	1240	1240	1240	0
306	20240111	144400	185412788	1240	1240	1240	1236	40
307	20240111	144300	185363268	1236	1236	1236	1236	25
308	20240111	144200	185332368	1240	1240	1240	1240	0
309	20240111	144100	185332368	1240	1240	1240	1240	0
310	20240111	144000	185332368	1240	1240	1240	1240	13
311	20240111	143900	185316248	1240	1240	1240	1240	0
312	20240111	143800	185316248	1240	1240	1240	1240	0
313	20240111	143700	185316248	1240	1240	1240	1240	0
314	20240111	143600	185316248	1240	1240	1240	1240	0
315	20240111	143500	185316248	1240	1240	1240	1240	0
316	20240111	143400	185316248	1240	1240	1240	1240	0
317	20240111	143300	185316248	1240	1240	1240	1240	0
318	20240111	143200	185316248	1240	1240	1240	1240	0
319	20240111	143100	185316248	1240	1240	1240	1240	0
320	20240111	143000	185316248	1240	1240	1240	1240	1
321	20240111	142900	185315008	1241	1241	1241	1241	0
322	20240111	142800	185315008	1241	1241	1241	1241	5
323	20240111	142700	185308803	1240	1240	1240	1240	10
324	20240111	142600	185296403	1243	1235	1243	1235	48
325	20240111	142500	185237043	1243	1243	1243	1243	5
326	20240111	142400	185230828	1235	1237	1243	1235	692
327	20240111	142300	184375992	1243	1243	1243	1243	0
328	20240111	142200	184375992	1243	1243	1243	1243	0
329	20240111	142100	184375992	1243	1243	1243	1243	5
330	20240111	142000	184369777	1244	1244	1244	1244	0
331	20240111	141900	184369777	1244	1244	1244	1244	0
332	20240111	141800	184369777	1244	1244	1244	1244	0
333	20240111	141700	184369777	1244	1244	1244	1244	5
334	20240111	141600	184363557	1242	1240	1242	1240	6400
335	20240111	141500	176425157	1240	1240	1240	1240	0
336	20240111	141400	176425157	1240	1240	1240	1240	0
337	20240111	141300	176425157	1240	1240	1240	1240	0
338	20240111	141200	176425157	1240	1240	1240	1240	5
339	20240111	141100	176418957	1232	1238	1238	1232	594
340	20240111	141000	175684149	1238	1238	1238	1238	0
341	20240111	140900	175684149	1238	1238	1238	1238	4
342	20240111	140800	175679197	1238	1238	1238	1238	0
343	20240111	140700	175679197	1238	1238	1238	1238	0
344	20240111	140600	175679197	1238	1238	1238	1238	0
345	20240111	140500	175679197	1238	1238	1238	1238	0
346	20240111	140400	175679197	1238	1238	1238	1238	0
347	20240111	140300	175679197	1238	1238	1238	1238	0
348	20240111	140200	175679197	1238	1238	1238	1238	0
349	20240111	140100	175679197	1238	1238	1238	1238	1000
350	20240111	140000	174441197	1238	1238	1238	1238	200
351	20240111	135900	174193597	1238	1238	1238	1238	0
352	20240111	135800	174193597	1238	1238	1238	1238	0
353	20240111	135700	174193597	1238	1238	1238	1238	0
354	20240111	135600	174193597	1238	1238	1238	1238	0
355	20240111	135500	174193597	1238	1238	1238	1238	0
356	20240111	135400	174193597	1238	1238	1238	1238	0
357	20240111	135300	174193597	1238	1238	1238	1238	0
358	20240111	135200	174193597	1238	1236	1238	1236	3100
359	20240111	135100	170355935	1236	1236	1236	1236	0
360	20240111	135000	170355935	1236	1236	1236	1236	60
361	20240111	134900	170281775	1236	1236	1236	1236	0
362	20240111	134800	170281775	1236	1236	1236	1236	0
363	20240111	134700	170281775	1236	1236	1236	1236	0
364	20240111	134600	170281775	1236	1236	1236	1236	5
365	20240111	134500	170275595	1236	1236	1236	1236	0
366	20240111	134400	170275595	1236	1236	1236	1236	0
367	20240111	134300	170275595	1236	1236	1236	1236	0
368	20240111	134200	170275595	1236	1236	1236	1236	0
369	20240111	134100	170275595	1236	1236	1236	1236	0
370	20240111	134000	170275595	1236	1236	1236	1236	0
371	20240111	133900	170275595	1236	1236	1236	1236	0
372	20240111	133800	170275595	1236	1236	1236	1236	0
373	20240111	133700	170275595	1236	1236	1236	1236	0
374	20240111	133600	170275595	1236	1236	1236	1236	5
375	20240111	133500	170269415	1238	1236	1238	1236	1005
376	20240111	133400	169027225	1237	1237	1237	1237	1000
377	20240111	133300	167790225	1238	1232	1238	1230	10005
378	20240111	133200	155480448	1238	1238	1238	1238	0
379	20240111	133100	155480448	1238	1238	1238	1238	0
380	20240111	133000	155480448	1238	1238	1238	1238	0
381	20240111	132900	155480448	1238	1238	1238	1238	0
382	20240111	132800	155480448	1238	1238	1238	1238	0
383	20240111	132700	155480448	1238	1238	1238	1238	6
384	20240111	132600	155473020	1232	1238	1238	1232	540
385	20240111	132500	154807306	1238	1238	1238	1238	0
386	20240111	132400	154807306	1238	1238	1238	1238	0
387	20240111	132300	154807306	1238	1238	1238	1238	0
388	20240111	132200	154807306	1238	1238	1238	1238	0
389	20240111	132100	154807306	1238	1238	1238	1238	0
390	20240111	132000	154807306	1238	1238	1238	1238	0
391	20240111	131900	154807306	1238	1238	1238	1238	0
392	20240111	131800	154807306	1238	1238	1238	1238	0
393	20240111	131700	154807306	1238	1235	1238	1235	9700
394	20240111	131600	142810706	1235	1235	1235	1235	7
395	20240111	131500	142802061	1236	1236	1236	1236	0
396	20240111	131400	142802061	1236	1236	1236	1236	0
397	20240111	131300	142802061	1236	1236	1236	1236	0
398	20240111	131200	142802061	1236	1236	1236	1236	0
399	20240111	131100	142802061	1236	1236	1236	1236	200
400	20240111	131000	142554861	1236	1236	1236	1236	0
401	20240111	130900	142554861	1236	1236	1236	1236	0
402	20240111	130800	142554861	1236	1236	1236	1236	0
403	20240111	130700	142554861	1236	1236	1236	1236	0
404	20240111	130600	142554861	1236	1236	1236	1236	0
405	20240111	130500	142554861	1236	1236	1236	1236	0
406	20240111	130400	142554861	1236	1236	1236	1236	39
407	20240111	130300	142506657	1236	1235	1236	1233	923
408	20240111	130200	141365893	1236	1236	1236	1236	5
409	20240111	130100	141359713	1235	1235	1235	1235	0
410	20240111	130000	141359713	1235	1235	1235	1235	0
411	20240111	125900	141359713	1235	1235	1235	1235	39
412	20240111	125800	141311548	1232	1232	1232	1232	0
413	20240111	125700	141311548	1232	1232	1232	1232	0
414	20240111	125600	141311548	1232	1232	1232	1232	1
415	20240111	125500	141310316	1232	1232	1232	1232	0
416	20240111	125400	141310316	1232	1232	1232	1232	378
417	20240111	125300	140844620	1233	1233	1233	1233	0
418	20240111	125200	140844620	1233	1233	1233	1233	0
419	20240111	125100	140844620	1233	1233	1233	1233	0
420	20240111	125000	140844620	1233	1233	1233	1233	0
421	20240111	124900	140844620	1233	1233	1233	1233	1199
422	20240111	124800	139366253	1233	1233	1233	1233	0
423	20240111	124700	139366253	1233	1234	1234	1233	350
424	20240111	124600	138934514	1234	1234	1234	1234	94
425	20240111	124500	138818518	1234	1234	1234	1234	0
426	20240111	124400	138818518	1234	1234	1234	1234	50
427	20240111	124300	138756818	1235	1238	1239	1235	54
428	20240111	124200	138690073	1239	1238	1239	1234	1190
429	20240111	124100	137221564	1234	1239	1239	1234	1070
430	20240111	124000	135901159	1235	1235	1235	1235	106
431	20240111	123900	135770249	1240	1240	1240	1240	1400
432	20240111	123800	134034249	1240	1240	1240	1240	2
433	20240111	123700	134031769	1240	1240	1240	1240	0
434	20240111	123600	134031769	1240	1240	1240	1240	1
435	20240111	123500	134030529	1240	1240	1240	1240	600
436	20240111	123400	133286529	1240	1240	1240	1240	0
437	20240111	123300	133286529	1240	1240	1240	1240	0
438	20240111	123200	133286529	1240	1240	1240	1240	297
439	20240111	123100	132918249	1240	1240	1240	1240	1200
440	20240111	123000	131430249	1239	1239	1239	1239	0
441	20240111	122900	131430249	1239	1238	1239	1238	129
442	20240111	122800	131270447	1234	1234	1234	1234	1740
443	20240111	122700	129123287	1234	1234	1234	1234	0
444	20240111	122600	129123287	1234	1234	1234	1234	400
445	20240111	122500	128629687	1233	1233	1233	1233	0
446	20240111	122400	128629687	1233	1233	1233	1233	0
447	20240111	122300	128629687	1233	1233	1233	1233	0
448	20240111	122200	128629687	1233	1235	1235	1233	100
449	20240111	122100	128506203	1233	1233	1233	1233	0
450	20240111	122000	128506203	1233	1233	1233	1233	0
451	20240111	121900	128506203	1233	1233	1233	1233	0
452	20240111	121800	128506203	1233	1233	1233	1233	0
453	20240111	121700	128506203	1233	1233	1233	1233	0
454	20240111	121600	128506203	1233	1233	1233	1233	30
455	20240111	121500	128469213	1233	1233	1233	1233	0
456	20240111	121400	128469213	1233	1233	1233	1233	0
457	20240111	121300	128469213	1233	1233	1233	1233	0
458	20240111	121200	128469213	1233	1235	1235	1233	295
459	20240111	121100	128104946	1235	1235	1235	1235	0
460	20240111	121000	128104946	1235	1235	1235	1235	1
461	20240111	120900	128103711	1243	1243	1243	1243	0
462	20240111	120800	128103711	1243	1241	1243	1241	10000
463	20240111	120700	115675111	1241	1241	1241	1241	51
464	20240111	120600	115611820	1241	1241	1241	1241	0
465	20240111	120500	115611820	1241	1241	1241	1241	0
466	20240111	120400	115611820	1241	1241	1241	1241	0
467	20240111	120300	115611820	1241	1241	1241	1241	5
468	20240111	120200	115605615	1235	1235	1235	1235	0
469	20240111	120100	115605615	1235	1235	1235	1235	253
470	20240111	120000	115293160	1241	1241	1241	1241	1
471	20240111	115900	115291919	1238	1238	1238	1238	714
472	20240111	115800	114407987	1240	1240	1240	1240	1
473	20240111	115700	114406747	1241	1241	1241	1241	0
474	20240111	115600	114406747	1241	1241	1241	1241	1
475	20240111	115500	114405506	1241	1241	1241	1241	0
476	20240111	115400	114405506	1241	1241	1241	1241	1
477	20240111	115300	114404265	1241	1241	1241	1241	2
478	20240111	115200	114401783	1241	1241	1241	1235	306
479	20240111	115100	114023787	1242	1242	1242	1242	0
480	20240111	115000	114023787	1242	1242	1242	1242	1
481	20240111	114900	114022545	1242	1242	1242	1242	1
482	20240111	114800	114021303	1243	1243	1243	1243	0
483	20240111	114700	114021303	1243	1243	1243	1243	1
484	20240111	114600	114020060	1243	1243	1243	1243	5
485	20240111	114500	114013845	1243	1237	1243	1235	1754
486	20240111	114400	111845844	1237	1237	1237	1237	15
487	20240111	114300	111827289	1243	1238	1243	1237	1771
488	20240111	114200	109635587	1243	1243	1243	1243	0
489	20240111	114100	109635587	1243	1243	1243	1243	1
490	20240111	114000	109634344	1243	1243	1243	1243	0
491	20240111	113900	109634344	1243	1243	1243	1243	1
492	20240111	113800	109633101	1243	1244	1244	1243	134
493	20240111	113700	109466406	1244	1244	1244	1244	0
494	20240111	113600	109466406	1244	1244	1244	1244	1
495	20240111	113500	109465162	1244	1244	1244	1244	0
496	20240111	113400	109465162	1244	1244	1244	1244	1
497	20240111	113300	109463918	1244	1244	1244	1244	0
498	20240111	113200	109463918	1244	1239	1244	1238	68
499	20240111	113100	109379678	1244	1244	1244	1244	0
500	20240111	113000	109379678	1244	1239	1244	1239	26
501	20240111	112900	109347434	1244	1244	1244	1244	0
502	20240111	112800	109347434	1244	1244	1244	1244	1
503	20240111	112700	109346190	1244	1244	1244	1244	4
504	20240111	112600	109341214	1238	1238	1238	1238	62
505	20240111	112500	109264458	1244	1244	1244	1244	1
506	20240111	112400	109263214	1245	1245	1245	1245	0
507	20240111	112300	109263214	1245	1238	1245	1238	2
508	20240111	112200	109260731	1245	1245	1245	1245	0
509	20240111	112100	109260731	1245	1245	1245	1245	1
510	20240111	112000	109259486	1245	1245	1245	1245	0
511	20240111	111900	109259486	1245	1245	1245	1245	1
512	20240111	111800	109258241	1245	1245	1245	1245	0
513	20240111	111700	109258241	1245	1245	1245	1245	1
514	20240111	111600	109256996	1245	1245	1245	1245	1
515	20240111	111500	109255751	1245	1245	1245	1245	0
516	20240111	111400	109255751	1245	1245	1245	1245	1
517	20240111	111300	109254506	1245	1245	1245	1245	0
518	20240111	111200	109254506	1245	1245	1245	1245	1
519	20240111	111100	109253261	1245	1245	1245	1245	1
520	20240111	111000	109252016	1245	1245	1245	1245	793
521	20240111	110900	108264731	1245	1245	1245	1245	1887
522	20240111	110800	105915416	1245	1245	1245	1245	78
523	20240111	110700	105818306	1245	1245	1245	1245	1
524	20240111	110600	105817061	1245	1245	1245	1245	0
525	20240111	110500	105817061	1245	1245	1245	1245	1
526	20240111	110400	105815816	1245	1245	1245	1245	0
527	20240111	110300	105815816	1245	1245	1245	1245	1
528	20240111	110200	105814571	1245	1245	1245	1245	0
529	20240111	110100	105814571	1245	1245	1245	1245	41
530	20240111	110000	105763526	1245	1245	1245	1245	0
531	20240111	105900	105763526	1245	1245	1245	1245	1
532	20240111	105800	105762281	1245	1245	1245	1245	0
533	20240111	105700	105762281	1245	1245	1245	1245	1
534	20240111	105600	105761036	1245	1245	1245	1245	1
535	20240111	105500	105759791	1245	1245	1245	1245	300
536	20240111	105400	105386291	1245	1245	1245	1245	1
537	20240111	105300	105385046	1240	1240	1240	1240	20
538	20240111	105200	105360246	1245	1235	1245	1235	33280
539	20240111	105100	64136638	1235	1235	1235	1235	500
540	20240111	105000	63519138	1236	1236	1236	1236	711
541	20240111	104900	62640342	1235	1235	1235	1235	431
542	20240111	104800	62108057	1231	1235	1235	1231	1001
543	20240111	104700	60875822	1233	1233	1233	1233	0
544	20240111	104600	60875822	1233	1233	1233	1233	57
545	20240111	104500	60805541	1233	1233	1233	1233	1
546	20240111	104400	60804308	1233	1233	1233	1233	500
547	20240111	104300	60187808	1233	1233	1233	1233	1
548	20240111	104200	60186575	1233	1233	1233	1233	0
549	20240111	104100	60186575	1233	1233	1233	1233	1001
550	20240111	104000	58952342	1233	1233	1233	1233	0
551	20240111	103900	58952342	1233	1233	1233	1233	2502
552	20240111	103800	55867376	1231	1232	1233	1231	601
553	20240111	103700	55127043	1233	1233	1233	1233	1
554	20240111	103600	55125810	1233	1233	1233	1233	20
555	20240111	103500	55101150	1235	1232	1235	1232	501
556	20240111	103400	54483915	1233	1233	1233	1233	54
557	20240111	103300	54417333	1233	1233	1233	1233	0
558	20240111	103200	54417333	1233	1233	1233	1233	101
559	20240111	103100	54292800	1233	1233	1233	1233	0
560	20240111	103000	54292800	1233	1233	1233	1233	1
561	20240111	102900	54291567	1233	1233	1233	1233	0
562	20240111	102800	54291567	1233	1233	1233	1233	3
563	20240111	102700	54287868	1233	1229	1233	1229	60
564	20240111	102600	54214088	1229	1231	1231	1229	13559
565	20240111	102500	37547213	1231	1233	1233	1231	544
566	20240111	102400	36877461	1233	1234	1234	1233	1788
567	20240111	102300	34672856	1233	1234	1234	1233	2
568	20240111	102200	34670389	1234	1233	1234	1233	151
569	20240111	102100	34484205	1234	1234	1234	1234	1011
570	20240111	102000	33236631	1234	1234	1234	1234	1082
571	20240111	101900	31901443	1235	1236	1236	1235	2015
572	20240111	101800	29412917	1236	1236	1236	1236	2000
573	20240111	101700	26940917	1236	1236	1236	1236	101
574	20240111	101600	26816081	1236	1236	1236	1236	0
575	20240111	101500	26816081	1236	1236	1236	1236	1
576	20240111	101400	26814845	1236	1236	1236	1236	207
577	20240111	101300	26558993	1236	1236	1236	1236	0
578	20240111	101200	26558993	1236	1236	1236	1236	1
579	20240111	101100	26557757	1236	1234	1236	1234	3786
580	20240111	101000	21880083	1234	1233	1234	1233	102
581	20240111	100900	21754315	1233	1234	1234	1233	160
582	20240111	100800	21557029	1234	1233	1234	1233	101
583	20240111	100700	21432495	1233	1233	1233	1233	10
584	20240111	100600	21420165	1234	1234	1234	1234	7
585	20240111	100500	21411527	1234	1234	1234	1234	5
586	20240111	100400	21405357	1234	1234	1234	1234	1
587	20240111	100300	21404123	1234	1232	1234	1232	228
588	20240111	100200	21123225	1234	1234	1234	1234	239
589	20240111	100100	20828299	1234	1234	1234	1234	1
590	20240111	100000	20827065	1234	1234	1234	1234	20
591	20240111	095900	20802385	1234	1234	1234	1234	1
592	20240111	095800	20801151	1232	1232	1232	1232	0
593	20240111	095700	20801151	1232	1235	1235	1232	780
594	20240111	095600	19840188	1235	1235	1235	1235	5
595	20240111	095500	19834013	1235	1235	1235	1235	1
596	20240111	095400	19832778	1235	1235	1235	1235	0
597	20240111	095300	19832778	1235	1235	1235	1235	1
598	20240111	095200	19831543	1235	1235	1235	1235	1
599	20240111	095100	19830308	1234	1234	1234	1234	1
600	20240111	095000	19829074	1235	1235	1235	1235	1
601	20240111	094900	19827839	1235	1235	1235	1235	0
602	20240111	094800	19827839	1235	1235	1235	1231	32
603	20240111	094700	19788439	1232	1232	1232	1232	306
604	20240111	094600	19411447	1232	1235	1235	1232	3439
605	20240111	094500	15174553	1233	1233	1233	1233	200
606	20240111	094400	14927953	1236	1236	1236	1236	1
607	20240111	094300	14926717	1236	1236	1236	1236	1
608	20240111	094200	14925481	1232	1232	1232	1232	305
609	20240111	094100	14549721	1238	1238	1238	1238	1
610	20240111	094000	14548483	1238	1238	1238	1238	0
611	20240111	093900	14548483	1238	1238	1238	1238	1
612	20240111	093800	14547245	1230	1231	1231	1230	1000
613	20240111	093700	13317059	1238	1238	1238	1238	1
614	20240111	093600	13315821	1238	1238	1238	1238	0
615	20240111	093500	13315821	1238	1238	1238	1238	1
616	20240111	093400	13314583	1238	1238	1238	1238	3
617	20240111	093300	13310869	1238	1238	1238	1238	1
618	20240111	093200	13309631	1239	1239	1239	1239	1
619	20240111	093100	13308392	1239	1239	1239	1239	1000
620	20240111	093000	12069392	1240	1240	1240	1240	1
621	20240111	092900	12068152	1235	1238	1238	1235	5082
622	20240111	092800	5785667	1240	1243	1243	1240	2
623	20240111	092700	5783184	1243	1243	1243	1243	50
624	20240111	092600	5721034	1244	1244	1244	1244	1
625	20240111	092500	5719790	1239	1239	1239	1239	0
626	20240111	092400	5719790	1239	1244	1244	1239	582
627	20240111	092300	4998687	1244	1244	1244	1244	0
628	20240111	092200	4998687	1244	1244	1244	1244	1
629	20240111	092100	4997443	1244	1240	1244	1238	305
630	20240111	092000	4619840	1245	1245	1245	1245	0
631	20240111	091900	4619840	1245	1245	1245	1245	1
632	20240111	091800	4618595	1246	1246	1246	1246	0
633	20240111	091700	4618595	1246	1246	1246	1246	1
634	20240111	091600	4617349	1247	1247	1247	1247	0
635	20240111	091500	4617349	1247	1247	1247	1247	1
636	20240111	091400	4616102	1241	1241	1241	1241	8
637	20240111	091300	4606174	1245	1247	1247	1245	11
638	20240111	091200	4592477	1248	1248	1248	1248	10
639	20240111	091100	4579997	1248	1248	1248	1239	598
640	20240111	091000	3834566	1239	1240	1249	1239	124
641	20240111	090900	3679709	1250	1250	1250	1250	137
642	20240111	090800	3508459	1251	1251	1251	1251	3
643	20240111	090700	3504706	1252	1252	1252	1252	0
644	20240111	090600	3504706	1252	1252	1252	1252	1
645	20240111	090500	3503454	1254	1254	1254	1254	0
646	20240111	090400	3503454	1254	1254	1254	1254	1
647	20240111	090300	3502200	1255	1255	1255	1255	53
648	20240111	090200	3435685	1255	1245	1255	1245	301
649	20240111	090100	3059109	1245	1245	1245	1245	1
650	20240111	090000	3057864	1236	1236	1236	1236	2474